1649402100000|2022-04-08 07:15:00|7210.72|7210.72|7205.57|7205.57|7210.75|7210.75|7205.57|7205.57|0
1649402110000|2022-04-08 07:15:10|7204.44|7204.44|7208.71|7208.71|7208.71|7208.71|7204.44|7204.44|0
1649402120000|2022-04-08 07:15:20|7208.15|7208.15|7204.19|7204.19|7208.15|7208.15|7203.91|7203.91|0
1649402130000|2022-04-08 07:15:30|7205.32|7205.32|7206.3|7206.3|7206.3|7206.3|7205.17|7205.17|0
1649402140000|2022-04-08 07:15:40|7205.73|7205.73|7205.65|7205.65|7205.73|7205.73|7205.36|7205.36|0
1649402150000|2022-04-08 07:15:50|7206.78|7206.78|7209.89|7209.89|7209.89|7209.89|7206.78|7206.78|0
1649402160000|2022-04-08 07:16:00|7209.92|7209.92|7210.57|7210.57|7211.42|7211.42|7209.92|7209.92|0
1649402170000|2022-04-08 07:16:10|7210.28|7210.28|7207.7|7207.7|7213.68|7213.68|7204.87|7204.87|0
1649402180000|2022-04-08 07:16:20|7207.13|7207.13|7204.59|7204.59|7207.13|7207.13|7204.59|7204.59|0
1649402190000|2022-04-08 07:16:30|7205.72|7205.72|7208.38|7208.38|7210.08|7210.08|7205.72|7205.72|0
1649402200000|2022-04-08 07:16:40|7206.96|7206.96|7211.2|7211.2|7214.59|7214.59|7205.83|7205.83|0
1649402210000|2022-04-08 07:16:50|7210.07|7210.07|7208.91|7208.91|7211.2|7211.2|7208.91|7208.91|0
1649402220000|2022-04-08 07:17:00|7210.04|7210.04|7210.65|7210.65|7210.65|7210.65|7207.26|7207.26|0
1649402230000|2022-04-08 07:17:10|7211.5|7211.5|7208.67|7208.67|7211.5|7211.5|7207.26|7207.26|0
1649402240000|2022-04-08 07:17:20|7210.93|7210.93|7214.89|7214.89|7214.89|7214.89|7210.93|7210.93|0
1649402250000|2022-04-08 07:17:30|7213.76|7213.76|7212.63|7212.63|7213.76|7213.76|7212.63|7212.63|0
1649402260000|2022-04-08 07:17:40|7213.77|7213.77|7214.87|7214.87|7214.9|7214.9|7213.77|7213.77|0
1649402270000|2022-04-08 07:17:50|7214.02|7214.02|7213.11|7213.11|7214.53|7214.53|7213.11|7213.11|0
1649402280000|2022-04-08 07:18:00|7213.96|7213.96|7215.04|7215.04|7215.09|7215.09|7213.96|7213.96|0
1649402290000|2022-04-08 07:18:10|7216.17|7216.17|7215.04|7215.04|7216.17|7216.17|7215.04|7215.04|0
1649402300000|2022-04-08 07:18:20|7217.3|7217.3|7217.3|7217.3|7218.43|7218.43|7217.3|7217.3|0
1649402320000|2022-04-08 07:18:40|7217.58|7217.58|7217.58|7217.58|7217.58|7217.58|7217.3|7217.3|0
1649402330000|2022-04-08 07:18:50|7218.15|7218.15|7221.82|7221.82|7221.82|7221.82|7217.58|7217.58|0
1649402340000|2022-04-08 07:19:00|7221.76|7221.76|7221.76|7221.76|7221.76|7221.76|7221.76|7221.76|0
1649402350000|2022-04-08 07:19:10|7222.33|7222.33|7224.59|7224.59|7224.59|7224.59|7221.2|7221.2|0
1649402360000|2022-04-08 07:19:20|7226.37|7226.37|7228.63|7228.63|7228.63|7228.63|7226.37|7226.37|0
1649402370000|2022-04-08 07:19:30|7232.02|7232.02|7236.26|7236.26|7236.26|7236.26|7231.74|7231.74|0
1649402380000|2022-04-08 07:19:40|7236.31|7236.31|7234.88|7234.88|7236.31|7236.31|7233.21|7233.21|0
1649402390000|2022-04-08 07:19:50|7234.31|7234.31|7234.04|7234.04|7234.31|7234.31|7233.18|7233.18|0
1649402400000|2022-04-08 07:20:00|7236.86|7236.86|7234.32|7234.32|7236.86|7236.86|7231.21|7231.21|0
1649402410000|2022-04-08 07:20:10|7235.17|7235.17|7234.61|7234.61|7235.74|7235.74|7228.39|7228.39|0
1649402420000|2022-04-08 07:20:20|7235.74|7235.74|7236.4|7236.4|7236.4|7236.4|7232.91|7232.91|0
1649402430000|2022-04-08 07:20:30|7237.81|7237.81|7239.51|7239.51|7242.06|7242.06|7237.53|7237.53|0
1649402440000|2022-04-08 07:20:40|7238.38|7238.38|7237.81|7237.81|7238.38|7238.38|7237.81|7237.81|0
1649402450000|2022-04-08 07:20:50|7238.66|7238.66|7231.45|7231.45|7238.66|7238.66|7231.19|7231.19|0
1649402460000|2022-04-08 07:21:00|7230.32|7230.32|7227.5|7227.5|7230.32|7230.32|7227.5|7227.5|0
1649402470000|2022-04-08 07:21:10|7229.76|7229.76|7230.51|7230.51|7230.79|7230.79|7227.32|7227.32|0
1649402480000|2022-04-08 07:21:20|7229.37|7229.37|7232.48|7232.48|7233.61|7233.61|7229.37|7229.37|0
1649402490000|2022-04-08 07:21:30|7232.77|7232.77|7232.77|7232.77|7232.77|7232.77|7232.77|7232.77|0
1649402500000|2022-04-08 07:21:40|7233.9|7233.9|7233.08|7233.08|7233.9|7233.9|7231.92|7231.92|0
1649402510000|2022-04-08 07:21:50|7233.93|7233.93|7236.19|7236.19|7236.19|7236.19|7233.93|7233.93|0
1649402520000|2022-04-08 07:22:00|7236.47|7236.47|7235.87|7235.87|7237.29|7237.29|7235.87|7235.87|0
1649402530000|2022-04-08 07:22:10|7236.16|7236.16|7236.44|7236.44|7236.44|7236.44|7236.16|7236.16|0
1649402540000|2022-04-08 07:22:20|7238.7|7238.7|7239.83|7239.83|7239.83|7239.83|7238.7|7238.7|0
1649402550000|2022-04-08 07:22:30|7240.68|7240.68|7240.96|7240.96|7240.96|7240.96|7240.68|7240.68|0
1649402560000|2022-04-08 07:22:40|7240.68|7240.68|7240.65|7240.65|7240.68|7240.68|7240.65|7240.65|0
1649402570000|2022-04-08 07:22:50|7240.93|7240.93|7240.09|7240.09|7240.93|7240.93|7239.8|7239.8|0
1649402580000|2022-04-08 07:23:00|7240.66|7240.66|7240.93|7240.93|7241.79|7241.79|7240.37|7240.37|0
1649402590000|2022-04-08 07:23:10|7243.19|7243.19|7243.48|7243.48|7243.76|7243.76|7243.19|7243.19|0
1649402600000|2022-04-08 07:23:20|7243.76|7243.76|7240.26|7240.26|7243.76|7243.76|7240.26|7240.26|0
1649402610000|2022-04-08 07:23:30|7241.39|7241.39|7238.84|7238.84|7241.39|7241.39|7237.99|7237.99|0
1649402620000|2022-04-08 07:23:40|7237.71|7237.71|7237.42|7237.42|7237.71|7237.71|7236.29|7236.29|0
1649402630000|2022-04-08 07:23:50|7238.28|7238.28|7241.1|7241.1|7241.1|7241.1|7238.28|7238.28|0
1649402640000|2022-04-08 07:24:00|7238.84|7238.84|7238.84|7238.84|7239.12|7239.12|7237.99|7237.99|0
1649402650000|2022-04-08 07:24:10|7239.12|7239.12|7242|7242|7242|7242|7239.12|7239.12|0
1649402660000|2022-04-08 07:24:20|7242.28|7242.28|7240.02|7240.02|7244.54|7244.54|7239.45|7239.45|0
1649402670000|2022-04-08 07:24:30|7237.76|7237.76|7236.63|7236.63|7237.76|7237.76|7236.63|7236.63|0
1649402680000|2022-04-08 07:24:40|7237.76|7237.76|7238.93|7238.93|7238.93|7238.93|7237.76|7237.76|0
1649402690000|2022-04-08 07:24:50|7238.96|7238.96|7240.3|7240.3|7240.3|7240.3|7238.96|7238.96|0
1649402700000|2022-04-08 07:25:00|7241.15|7241.15|7245.95|7245.95|7246.45|7246.45|7240.91|7240.91|0
1649402710000|2022-04-08 07:25:10|7246.23|7246.23|7248.25|7248.25|7248.25|7248.25|7243.97|7243.97|0
1649402720000|2022-04-08 07:25:20|7249.38|7249.38|7251.08|7251.08|7251.36|7251.36|7249.38|7249.38|0
1649402730000|2022-04-08 07:25:30|7250.8|7250.8|7249.67|7249.67|7254.19|7254.19|7248.54|7248.54|0
1649402740000|2022-04-08 07:25:40|7248.54|7248.54|7248.54|7248.54|7248.54|7248.54|7248.54|7248.54|0
1649402750000|2022-04-08 07:25:50|7247.12|7247.12|7247.69|7247.69|7247.69|7247.69|7247.12|7247.12|0
1649402760000|2022-04-08 07:26:00|7248.86|7248.86|7251.37|7251.37|7251.68|7251.68|7248.29|7248.29|0
1649402770000|2022-04-08 07:26:10|7250.24|7250.24|7250.53|7250.53|7250.53|7250.53|7250.24|7250.24|0
1649402780000|2022-04-08 07:26:20|7250.81|7250.81|7245.68|7245.68|7251.09|7251.09|7245.68|7245.68|0
1649402790000|2022-04-08 07:26:30|7244.55|7244.55|7247.07|7247.07|7247.07|7247.07|7244.55|7244.55|0
1649402800000|2022-04-08 07:26:40|7249.33|7249.33|7248.48|7248.48|7249.33|7249.33|7248.2|7248.2|0
1649402810000|2022-04-08 07:26:50|7247.91|7247.91|7249.24|7249.24|7249.24|7249.24|7247.91|7247.91|0
1649402820000|2022-04-08 07:27:00|7249.22|7249.22|7245.97|7245.97|7249.22|7249.22|7245.97|7245.97|0
1649402830000|2022-04-08 07:27:10|7245.12|7245.12|7242.57|7242.57|7245.68|7245.68|7242.57|7242.57|0
1649402840000|2022-04-08 07:27:20|7241.44|7241.44|7240.82|7240.82|7241.44|7241.44|7239.42|7239.42|0
1649402850000|2022-04-08 07:27:30|7240.53|7240.53|7240.25|7240.25|7240.53|7240.53|7239.97|7239.97|0
1649402860000|2022-04-08 07:27:40|7239.68|7239.68|7240.04|7240.04|7243.43|7243.43|7238.34|7238.34|0
1649402870000|2022-04-08 07:27:50|7238.91|7238.91|7237.88|7237.88|7238.91|7238.91|7237.5|7237.5|0
1649402880000|2022-04-08 07:28:00|7241.27|7241.27|7239.01|7239.01|7241.27|7241.27|7238.16|7238.16|0
1649402890000|2022-04-08 07:28:10|7239.58|7239.58|7237.59|7237.59|7239.58|7239.58|7234.77|7234.77|0
1649402900000|2022-04-08 07:28:20|7236.46|7236.46|7237.31|7237.31|7237.31|7237.31|7236.46|7236.46|0
1649402910000|2022-04-08 07:28:30|7237.59|7237.59|7236.74|7236.74|7237.59|7237.59|7235.61|7235.61|0
1649402920000|2022-04-08 07:28:40|7235.89|7235.89|7235.84|7235.84|7235.89|7235.89|7233.51|7233.51|0
1649402930000|2022-04-08 07:28:50|7234.71|7234.71|7236.93|7236.93|7236.97|7236.97|7234.71|7234.71|0
1649402940000|2022-04-08 07:29:00|7236.65|7236.65|7236.37|7236.37|7236.65|7236.65|7236.37|7236.37|0
1649402950000|2022-04-08 07:29:10|7236.08|7236.08|7234.11|7234.11|7236.37|7236.37|7234.11|7234.11|0
1649402960000|2022-04-08 07:29:20|7234.67|7234.67|7234.71|7234.71|7235.8|7235.8|7234.67|7234.67|0
1649402970000|2022-04-08 07:29:30|7233.86|7233.86|7234.83|7234.83|7235.11|7235.11|7233.86|7233.86|0
1649402980000|2022-04-08 07:29:40|7236.81|7236.81|7240.77|7240.77|7240.77|7240.77|7236.81|7236.81|0
1649402990000|2022-04-08 07:29:50|7241.05|7241.05|7244.46|7244.46|7244.46|7244.46|7241|7241|0
1649403000000|2022-04-08 07:30:00|7243.33|7243.33|7238.24|7238.24|7244.46|7244.46|7237.67|7237.67|0
1649403010000|2022-04-08 07:30:10|7240.5|7240.5|7241.91|7241.91|7241.91|7241.91|7240.5|7240.5|0
1649403020000|2022-04-08 07:30:20|7243.04|7243.04|7239.3|7239.3|7243.04|7243.04|7237.04|7237.04|0
1649403030000|2022-04-08 07:30:30|7239.86|7239.86|7233.89|7233.89|7239.86|7239.86|7233.89|7233.89|0
1649403040000|2022-04-08 07:30:40|7233.61|7233.61|7237.28|7237.28|7237.28|7237.28|7233.61|7233.61|0
1649403050000|2022-04-08 07:30:50|7233.89|7233.89|7235.87|7235.87|7235.87|7235.87|7231.35|7231.35|0
1649403060000|2022-04-08 07:31:00|7235.3|7235.3|7235.3|7235.3|7235.3|7235.3|7235.3|7235.3|0
1649403070000|2022-04-08 07:31:10|7234.74|7234.74|7237.32|7237.32|7237.32|7237.32|7234.74|7234.74|0
1649403080000|2022-04-08 07:31:20|7236.19|7236.19|7233.36|7233.36|7236.19|7236.19|7233.36|7233.36|0
1649403090000|2022-04-08 07:31:30|7232.23|7232.23|7225.96|7225.96|7232.23|7232.23|7225.96|7225.96|0
1649403100000|2022-04-08 07:31:40|7224.83|7224.83|7229.41|7229.41|7229.41|7229.41|7224.81|7224.81|0
1649403110000|2022-04-08 07:31:50|7229.98|7229.98|7227.43|7227.43|7229.98|7229.98|7227.43|7227.43|0
1649403120000|2022-04-08 07:32:00|7228.28|7228.28|7228.28|7228.28|7228.28|7228.28|7228.28|7228.28|0
1649403130000|2022-04-08 07:32:10|7225.14|7225.14|7224.53|7224.53|7225.15|7225.15|7222.32|7222.32|0
1649403140000|2022-04-08 07:32:20|7224.54|7224.54|7221.03|7221.03|7224.54|7224.54|7221.03|7221.03|0
1649403150000|2022-04-08 07:32:30|7221.32|7221.32|7224.71|7224.71|7224.71|7224.71|7221.32|7221.32|0
1649403160000|2022-04-08 07:32:40|7225.84|7225.84|7225.84|7225.84|7225.84|7225.84|7225.84|7225.84|0
1649403170000|2022-04-08 07:32:50|7226.69|7226.69|7230.08|7230.08|7230.08|7230.08|7226.69|7226.69|0
1649403180000|2022-04-08 07:33:00|7228.95|7228.95|7229.23|7229.23|7230.08|7230.08|7228.67|7228.67|0
1649403190000|2022-04-08 07:33:10|7228.1|7228.1|7228.1|7228.1|7228.1|7228.1|7228.1|7228.1|0
1649403200000|2022-04-08 07:33:20|7227.82|7227.82|7227.82|7227.82|7227.82|7227.82|7227.82|7227.82|0
1649403210000|2022-04-08 07:33:30|7227.54|7227.54|7227.54|7227.54|7227.54|7227.54|7224.15|7224.15|0
1649403220000|2022-04-08 07:33:40|7228.67|7228.67|7228.39|7228.39|7228.67|7228.67|7228.39|7228.39|0
1649403250000|2022-04-08 07:34:10|7228.96|7228.96|7229.74|7229.74|7229.74|7229.74|7228.89|7228.89|0
1649403260000|2022-04-08 07:34:20|7234.83|7234.83|7234.83|7234.83|7234.83|7234.83|7234.83|7234.83|0
1649403270000|2022-04-08 07:34:30|7235.96|7235.96|7237.13|7237.13|7237.13|7237.13|7235.96|7235.96|0
1649403280000|2022-04-08 07:34:40|7237.69|7237.69|7244.19|7244.19|7244.75|7244.75|7237.69|7237.69|0
1649403290000|2022-04-08 07:34:50|7244.47|7244.47|7244.47|7244.47|7244.47|7244.47|7244.47|7244.47|0
1649403300000|2022-04-08 07:35:00|7244.48|7244.48|7241.97|7241.97|7244.5|7244.5|7236.86|7236.86|0
1649403310000|2022-04-08 07:35:10|7242.54|7242.54|7242.54|7242.54|7242.54|7242.54|7242.54|7242.54|0
1649403330000|2022-04-08 07:35:30|7241.69|7241.69|7241.97|7241.97|7241.97|7241.97|7241.69|7241.69|0
1649403340000|2022-04-08 07:35:40|7243.1|7243.1|7245.1|7245.1|7245.1|7245.1|7243.1|7243.1|0
1649403350000|2022-04-08 07:35:50|7245.39|7245.39|7246.23|7246.23|7246.52|7246.52|7245.39|7245.39|0
1649403370000|2022-04-08 07:36:10|7245.95|7245.95|7246.23|7246.23|7246.52|7246.52|7245.95|7245.95|0
1649403380000|2022-04-08 07:36:20|7247.36|7247.36|7246.8|7246.8|7248.49|7248.49|7246.8|7246.8|0
1649403390000|2022-04-08 07:36:30|7247.08|7247.08|7250.19|7250.19|7250.19|7250.19|7247.08|7247.08|0
1649403400000|2022-04-08 07:36:40|7250.47|7250.47|7250.76|7250.76|7250.76|7250.76|7250.47|7250.47|0
1649403410000|2022-04-08 07:36:50|7251.04|7251.04|7251.89|7251.89|7252.18|7252.18|7251.04|7251.04|0
1649403420000|2022-04-08 07:37:00|7253.02|7253.02|7254.44|7254.44|7254.44|7254.44|7253.02|7253.02|0
1649403430000|2022-04-08 07:37:10|7254.15|7254.15|7254.72|7254.72|7254.72|7254.72|7254.15|7254.15|0
1649403440000|2022-04-08 07:37:20|7253.59|7253.59|7253.59|7253.59|7253.59|7253.59|7253.59|7253.59|0
1649403450000|2022-04-08 07:37:30|7253.02|7253.02|7253.02|7253.02|7253.02|7253.02|7253.02|7253.02|0
1649403460000|2022-04-08 07:37:40|7253.31|7253.31|7253.82|7253.82|7253.82|7253.82|7253.25|7253.25|0
1649403470000|2022-04-08 07:37:50|7253.53|7253.53|7253.25|7253.25|7253.82|7253.82|7253.25|7253.25|0
1649403480000|2022-04-08 07:38:00|7253.53|7253.53|7254.66|7254.66|7254.66|7254.66|7253.53|7253.53|0
1649403490000|2022-04-08 07:38:10|7254.63|7254.63|7252.54|7252.54|7254.63|7254.63|7252.37|7252.37|0
1649403500000|2022-04-08 07:38:20|7253.67|7253.67|7251.9|7251.9|7253.67|7253.67|7251.29|7251.29|0
1649403510000|2022-04-08 07:38:30|7251.61|7251.61|7245.96|7245.96|7251.61|7251.61|7245.96|7245.96|0
1649403520000|2022-04-08 07:38:40|7246.53|7246.53|7251.3|7251.3|7251.59|7251.59|7246.53|7246.53|0
1649403530000|2022-04-08 07:38:50|7252.15|7252.15|7253.36|7253.36|7253.64|7253.64|7252.15|7252.15|0
1649403550000|2022-04-08 07:39:10|7251.1|7251.1|7252.23|7252.23|7252.23|7252.23|7251.07|7251.07|0
1649403560000|2022-04-08 07:39:20|7251.1|7251.1|7251.1|7251.1|7251.1|7251.1|7251.1|7251.1|0
1649403570000|2022-04-08 07:39:30|7251.66|7251.66|7252.51|7252.51|7253.08|7253.08|7251.66|7251.66|0
1649403580000|2022-04-08 07:39:40|7251.38|7251.38|7251.38|7251.38|7251.38|7251.38|7251.38|7251.38|0
1649403590000|2022-04-08 07:39:50|7252.51|7252.51|7253.99|7253.99|7254.52|7254.52|7252.51|7252.51|0
1649403600000|2022-04-08 07:40:00|7254.28|7254.28|7253.71|7253.71|7254.28|7254.28|7253.15|7253.15|0
1649403610000|2022-04-08 07:40:10|7253.76|7253.76|7259.39|7259.39|7259.44|7259.44|7253.76|7253.76|0
1649403620000|2022-04-08 07:40:20|7259.25|7259.25|7257.85|7257.85|7260.4|7260.4|7257.85|7257.85|0
1649403630000|2022-04-08 07:40:30|7258.42|7258.42|7258.42|7258.42|7258.42|7258.42|7258.42|7258.42|0
1649403640000|2022-04-08 07:40:40|7258.13|7258.13|7258.13|7258.13|7258.13|7258.13|7258.13|7258.13|0
1649403650000|2022-04-08 07:40:50|7258.98|7258.98|7259.08|7259.08|7259.27|7259.27|7258.98|7258.98|0
1649403660000|2022-04-08 07:41:00|7258.23|7258.23|7257.66|7257.66|7258.23|7258.23|7257.66|7257.66|0
1649403670000|2022-04-08 07:41:10|7257.38|7257.38|7257.09|7257.09|7257.38|7257.38|7256.53|7256.53|0
1649403680000|2022-04-08 07:41:20|7256.81|7256.81|7256.81|7256.81|7256.81|7256.81|7256.81|7256.81|0
1649403690000|2022-04-08 07:41:30|7257.38|7257.38|7258.51|7258.51|7258.51|7258.51|7257.38|7257.38|0
1649403700000|2022-04-08 07:41:40|7259.07|7259.07|7263.7|7263.7|7263.98|7263.98|7259.07|7259.07|0
1649403710000|2022-04-08 07:41:50|7264.26|7264.26|7267.94|7267.94|7267.94|7267.94|7264.26|7264.26|0
1649403720000|2022-04-08 07:42:00|7264.83|7264.83|7260.34|7260.34|7264.83|7264.83|7258.05|7258.05|0
1649403730000|2022-04-08 07:42:10|7259.77|7259.77|7256.38|7256.38|7259.77|7259.77|7254.12|7254.12|0
1649403740000|2022-04-08 07:42:20|7256.66|7256.66|7255.25|7255.25|7256.66|7256.66|7255.25|7255.25|0
1649403750000|2022-04-08 07:42:30|7254.12|7254.12|7253.56|7253.56|7254.12|7254.12|7252.71|7252.71|0
1649403760000|2022-04-08 07:42:40|7251.01|7251.01|7250.69|7250.69|7252.14|7252.14|7250.69|7250.69|0
1649403770000|2022-04-08 07:42:50|7250.12|7250.12|7250.12|7250.12|7250.12|7250.12|7250.12|7250.12|0
1649403780000|2022-04-08 07:43:00|7250.4|7250.4|7250.41|7250.41|7250.41|7250.41|7247.01|7247.01|0
1649403790000|2022-04-08 07:43:10|7250.98|7250.98|7248.72|7248.72|7250.98|7250.98|7248.72|7248.72|0
1649403800000|2022-04-08 07:43:20|7249.85|7249.85|7249.85|7249.85|7249.85|7249.85|7249.85|7249.85|0
1649403810000|2022-04-08 07:43:30|7250.41|7250.41|7249.85|7249.85|7251.26|7251.26|7249.85|7249.85|0
1649403820000|2022-04-08 07:43:40|7250.13|7250.13|7252.39|7252.39|7252.39|7252.39|7250.13|7250.13|0
1649403830000|2022-04-08 07:43:50|7252.32|7252.32|7249.49|7249.49|7252.32|7252.32|7249.49|7249.49|0
1649403840000|2022-04-08 07:44:00|7250.9|7250.9|7254.58|7254.58|7254.58|7254.58|7250.9|7250.9|0
1649403850000|2022-04-08 07:44:10|7252.32|7252.32|7251.16|7251.16|7252.32|7252.32|7251.16|7251.16|0
1649403860000|2022-04-08 07:44:20|7251.09|7251.09|7254.77|7254.77|7254.77|7254.77|7250.53|7250.53|0
1649403880000|2022-04-08 07:44:40|7255.33|7255.33|7255.33|7255.33|7256.46|7256.46|7254.2|7254.2|0
1649403890000|2022-04-08 07:44:50|7254.2|7254.2|7249.38|7249.38|7254.2|7254.2|7249.38|7249.38|0
1649403900000|2022-04-08 07:45:00|7245.66|7245.66|7247.1|7247.1|7248.24|7248.24|7245.66|7245.66|0
1649403910000|2022-04-08 07:45:10|7243.15|7243.15|7239.44|7239.44|7243.43|7243.43|7239.44|7239.44|0
1649403920000|2022-04-08 07:45:20|7238.59|7238.59|7238.88|7238.88|7238.88|7238.88|7238.02|7238.02|0
1649403930000|2022-04-08 07:45:30|7238.59|7238.59|7239.72|7239.72|7239.72|7239.72|7238.59|7238.59|0
1649403940000|2022-04-08 07:45:40|7238.59|7238.59|7239.15|7239.15|7239.72|7239.72|7238.59|7238.59|0
1649403950000|2022-04-08 07:45:50|7240.28|7240.28|7239.15|7239.15|7240.57|7240.57|7237.74|7237.74|0
1649403960000|2022-04-08 07:46:00|7239.72|7239.72|7241.13|7241.13|7241.98|7241.98|7239.72|7239.72|0
1649403970000|2022-04-08 07:46:10|7241.41|7241.41|7238.3|7238.3|7241.41|7241.41|7238.3|7238.3|0
1649403980000|2022-04-08 07:46:20|7238.59|7238.59|7238.59|7238.59|7238.87|7238.87|7238.59|7238.59|0
1649403990000|2022-04-08 07:46:30|7239.15|7239.15|7241.41|7241.41|7241.98|7241.98|7239.15|7239.15|0
1649404000000|2022-04-08 07:46:40|7241.7|7241.7|7238.87|7238.87|7241.7|7241.7|7238.87|7238.87|0
1649404010000|2022-04-08 07:46:50|7237.74|7237.74|7238.02|7238.02|7238.02|7238.02|7237.74|7237.74|0
1649404020000|2022-04-08 07:47:00|7240.28|7240.28|7239.77|7239.77|7240.28|7240.28|7239.72|7239.72|0
1649404030000|2022-04-08 07:47:10|7240.9|7240.9|7239.77|7239.77|7240.9|7240.9|7239.77|7239.77|0
1649404040000|2022-04-08 07:47:20|7240.33|7240.33|7240.9|7240.9|7241.18|7241.18|7240.05|7240.05|0
1649404050000|2022-04-08 07:47:30|7240.61|7240.61|7240.61|7240.61|7240.61|7240.61|7240.61|7240.61|0
1649404070000|2022-04-08 07:47:50|7241.18|7241.18|7241.18|7241.18|7241.18|7241.18|7241.18|7241.18|0
1649404080000|2022-04-08 07:48:00|7238.92|7238.92|7234.12|7234.12|7238.92|7238.92|7234.12|7234.12|0
1649404090000|2022-04-08 07:48:10|7233.55|7233.55|7231.58|7231.58|7234.71|7234.71|7231.58|7231.58|0
1649404100000|2022-04-08 07:48:20|7231.86|7231.86|7234.13|7234.13|7234.13|7234.13|7231.86|7231.86|0
1649404110000|2022-04-08 07:48:30|7236.39|7236.39|7236.39|7236.39|7236.39|7236.39|7236.39|7236.39|0
1649404120000|2022-04-08 07:48:40|7236.43|7236.43|7236.43|7236.43|7236.43|7236.43|7236.43|7236.43|0
1649404130000|2022-04-08 07:48:50|7237|7237|7236.71|7236.71|7237|7237|7236.71|7236.71|0
1649404140000|2022-04-08 07:49:00|7234.45|7234.45|7237|7237|7237|7237|7234.45|7234.45|0
1649404150000|2022-04-08 07:49:10|7237.28|7237.28|7241.78|7241.78|7241.81|7241.81|7237.28|7237.28|0
1649404160000|2022-04-08 07:49:20|7242.06|7242.06|7243|7243|7243|7243|7241.78|7241.78|0
1649404170000|2022-04-08 07:49:30|7244.13|7244.13|7243.63|7243.63|7244.98|7244.98|7243.54|7243.54|0
1649404200000|2022-04-08 07:50:00|7242.78|7242.78|7242.22|7242.22|7242.78|7242.78|7241.37|7241.37|0
1649404210000|2022-04-08 07:50:10|7242.25|7242.25|7245.36|7245.36|7245.36|7245.36|7241.97|7241.97|0
1649404220000|2022-04-08 07:50:20|7246.49|7246.49|7247.06|7247.06|7247.06|7247.06|7246.49|7246.49|0
1649404230000|2022-04-08 07:50:30|7248.48|7248.48|7249.89|7249.89|7249.89|7249.89|7248.48|7248.48|0
1649404240000|2022-04-08 07:50:40|7250.46|7250.46|7250.74|7250.74|7250.74|7250.74|7250.46|7250.46|0
1649404260000|2022-04-08 07:51:00|7250.46|7250.46|7250.46|7250.46|7250.46|7250.46|7250.46|7250.46|0
1649404270000|2022-04-08 07:51:10|7251.59|7251.59|7251.86|7251.86|7253|7253|7251.59|7251.59|0
1649404280000|2022-04-08 07:51:20|7251.58|7251.58|7254.98|7254.98|7255.26|7255.26|7251.58|7251.58|0
1649404290000|2022-04-08 07:51:30|7253.85|7253.85|7254.13|7254.13|7254.13|7254.13|7253.85|7253.85|0
1649404300000|2022-04-08 07:51:40|7252.15|7252.15|7251.02|7251.02|7252.15|7252.15|7250.73|7250.73|0
1649404320000|2022-04-08 07:52:00|7251.3|7251.3|7251.84|7251.84|7251.87|7251.87|7251.3|7251.3|0
1649404330000|2022-04-08 07:52:10|7254.38|7254.38|7252.88|7252.88|7254.38|7254.38|7252.88|7252.88|0
1649404350000|2022-04-08 07:52:30|7254.01|7254.01|7253.73|7253.73|7254.3|7254.3|7253.73|7253.73|0
1649404360000|2022-04-08 07:52:40|7253.16|7253.16|7250.33|7250.33|7253.16|7253.16|7250.33|7250.33|0
1649404370000|2022-04-08 07:52:50|7250.05|7250.05|7249.77|7249.77|7250.05|7250.05|7249.77|7249.77|0
1649404380000|2022-04-08 07:53:00|7250.05|7250.05|7248.35|7248.35|7250.05|7250.05|7248.35|7248.35|0
1649404390000|2022-04-08 07:53:10|7247.22|7247.22|7247.51|7247.51|7247.51|7247.51|7247.22|7247.22|0
1649404400000|2022-04-08 07:53:20|7247.54|7247.54|7251.25|7251.25|7251.25|7251.25|7247.29|7247.29|0
1649404410000|2022-04-08 07:53:30|7251.82|7251.82|7253.89|7253.89|7253.89|7253.89|7251.82|7251.82|0
1649404420000|2022-04-08 07:53:40|7254.3|7254.3|7258.82|7258.82|7258.82|7258.82|7254.3|7254.3|0
1649404430000|2022-04-08 07:53:50|7258.76|7258.76|7259.6|7259.6|7259.89|7259.89|7258.76|7258.76|0
1649404440000|2022-04-08 07:54:00|7257.34|7257.34|7257.63|7257.63|7257.63|7257.63|7255.65|7255.65|0
1649404450000|2022-04-08 07:54:10|7259.89|7259.89|7259.32|7259.32|7259.89|7259.89|7259.32|7259.32|0
1649404460000|2022-04-08 07:54:20|7256.78|7256.78|7257.91|7257.91|7258.76|7258.76|7256.78|7256.78|0
1649404470000|2022-04-08 07:54:30|7257.62|7257.62|7256.21|7256.21|7257.62|7257.62|7255.93|7255.93|0
1649404480000|2022-04-08 07:54:40|7253.95|7253.95|7255.08|7255.08|7256.21|7256.21|7253.95|7253.95|0
1649404500000|2022-04-08 07:55:00|7255.1|7255.1|7256.54|7256.54|7256.54|7256.54|7255.1|7255.1|0
1649404510000|2022-04-08 07:55:10|7254.56|7254.56|7254.28|7254.28|7254.56|7254.56|7253.15|7253.15|0
1649404520000|2022-04-08 07:55:20|7253.99|7253.99|7254.56|7254.56|7254.56|7254.56|7253.99|7253.99|0
1649404530000|2022-04-08 07:55:30|7254.84|7254.84|7254.84|7254.84|7254.84|7254.84|7254.84|7254.84|0
1649404540000|2022-04-08 07:55:40|7254.28|7254.28|7250.85|7250.85|7254.28|7254.28|7250.85|7250.85|0
1649404550000|2022-04-08 07:55:50|7251.42|7251.42|7253.96|7253.96|7254.53|7254.53|7251.42|7251.42|0
1649404560000|2022-04-08 07:56:00|7254.25|7254.25|7255.66|7255.66|7255.94|7255.94|7254.25|7254.25|0
1649404580000|2022-04-08 07:56:20|7255.63|7255.63|7254.5|7254.5|7255.63|7255.63|7254.22|7254.22|0
1649404590000|2022-04-08 07:56:30|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|0
1649404600000|2022-04-08 07:56:40|7255.1|7255.1|7254.53|7254.53|7255.1|7255.1|7254.53|7254.53|0
1649404610000|2022-04-08 07:56:50|7254.81|7254.81|7254.81|7254.81|7254.81|7254.81|7254.81|7254.81|0
1649404620000|2022-04-08 07:57:00|7254.89|7254.89|7255.78|7255.78|7255.78|7255.78|7254.89|7254.89|0
1649404630000|2022-04-08 07:57:10|7255.85|7255.85|7255.88|7255.88|7255.88|7255.88|7255.85|7255.85|0
1649404640000|2022-04-08 07:57:20|7257.01|7257.01|7256.7|7256.7|7257.07|7257.07|7256.7|7256.7|0
1649404670000|2022-04-08 07:57:50|7256.99|7256.99|7256.7|7256.7|7256.99|7256.99|7256.7|7256.7|0
1649404690000|2022-04-08 07:58:10|7256.99|7256.99|7256.99|7256.99|7256.99|7256.99|7256.99|7256.99|0
1649404700000|2022-04-08 07:58:20|7258.12|7258.12|7256.7|7256.7|7258.68|7258.68|7255.86|7255.86|0
1649404710000|2022-04-08 07:58:30|7257.83|7257.83|7258.12|7258.12|7258.12|7258.12|7257.83|7257.83|0
1649404720000|2022-04-08 07:58:40|7258.07|7258.07|7258.07|7258.07|7258.07|7258.07|7258.07|7258.07|0
1649404730000|2022-04-08 07:58:50|7258.09|7258.09|7256.11|7256.11|7258.09|7258.09|7256.11|7256.11|0
1649404740000|2022-04-08 07:59:00|7256.39|7256.39|7260.07|7260.07|7260.07|7260.07|7256.39|7256.39|0
1649404750000|2022-04-08 07:59:10|7259.5|7259.5|7257.24|7257.24|7259.5|7259.5|7256.96|7256.96|0
1649404760000|2022-04-08 07:59:20|7258.37|7258.37|7254.98|7254.98|7258.37|7258.37|7254.98|7254.98|0
1649404770000|2022-04-08 07:59:30|7256.39|7256.39|7256.96|7256.96|7256.96|7256.96|7256.39|7256.39|0
1649404780000|2022-04-08 07:59:40|7256.39|7256.39|7257.24|7257.24|7257.52|7257.52|7256.39|7256.39|0
1649404790000|2022-04-08 07:59:50|7257.55|7257.55|7260.94|7260.94|7260.94|7260.94|7257.55|7257.55|0
1649404800000|2022-04-08 08:00:00|7262.07|7262.07|7258.4|7258.4|7262.36|7262.36|7256.42|7256.42|0
1649404810000|2022-04-08 08:00:10|7258.68|7258.68|7258.68|7258.68|7258.68|7258.68|7258.68|7258.68|0
1649404820000|2022-04-08 08:00:20|7258.73|7258.73|7258.73|7258.73|7258.73|7258.73|7258.73|7258.73|0
1649404830000|2022-04-08 08:00:30|7259.86|7259.86|7257.6|7257.6|7259.86|7259.86|7257.6|7257.6|0
1649404840000|2022-04-08 08:00:40|7256.47|7256.47|7256.47|7256.47|7256.47|7256.47|7255.34|7255.34|0
1649404850000|2022-04-08 08:00:50|7256.75|7256.75|7261.28|7261.28|7261.28|7261.28|7256.75|7256.75|0
1649404860000|2022-04-08 08:01:00|7262.41|7262.41|7259.58|7259.58|7263.54|7263.54|7259.58|7259.58|0
1649404870000|2022-04-08 08:01:10|7259.01|7259.01|7262.97|7262.97|7262.97|7262.97|7259.01|7259.01|0
1649404880000|2022-04-08 08:01:20|7264.1|7264.1|7263.82|7263.82|7264.1|7264.1|7263.82|7263.82|0
1649404890000|2022-04-08 08:01:30|7264.1|7264.1|7264.67|7264.67|7264.67|7264.67|7264.1|7264.1|0
1649404900000|2022-04-08 08:01:40|7263.54|7263.54|7260.15|7260.15|7263.54|7263.54|7260.15|7260.15|0
1649404910000|2022-04-08 08:01:50|7258.16|7258.16|7260.99|7260.99|7260.99|7260.99|7257.03|7257.03|0
1649404920000|2022-04-08 08:02:00|7258.73|7258.73|7256.19|7256.19|7258.73|7258.73|7256.19|7256.19|0
1649404930000|2022-04-08 08:02:10|7256.47|7256.47|7255.59|7255.59|7256.47|7256.47|7254.21|7254.21|0
1649404940000|2022-04-08 08:02:20|7256.44|7256.44|7255.31|7255.31|7256.44|7256.44|7255.31|7255.31|0
1649404950000|2022-04-08 08:02:30|7255.6|7255.6|7254.18|7254.18|7255.6|7255.6|7254.18|7254.18|0
1649404960000|2022-04-08 08:02:40|7253.05|7253.05|7256.73|7256.73|7256.73|7256.73|7252.77|7252.77|0
1649404970000|2022-04-08 08:02:50|7256.44|7256.44|7259.02|7259.02|7259.02|7259.02|7256.44|7256.44|0
1649404980000|2022-04-08 08:03:00|7259.31|7259.31|7257.61|7257.61|7260.72|7260.72|7257.61|7257.61|0
1649404990000|2022-04-08 08:03:10|7258.74|7258.74|7260.44|7260.44|7260.44|7260.44|7258.74|7258.74|0
1649405000000|2022-04-08 08:03:20|7261.57|7261.57|7259.59|7259.59|7262.99|7262.99|7259.59|7259.59|0
1649405010000|2022-04-08 08:03:30|7259.31|7259.31|7259.31|7259.31|7259.31|7259.31|7259.31|7259.31|0
1649405020000|2022-04-08 08:03:40|7259.87|7259.87|7260.69|7260.69|7261.54|7261.54|7259.87|7259.87|0
1649405030000|2022-04-08 08:03:50|7259.56|7259.56|7260.69|7260.69|7261.25|7261.25|7259.56|7259.56|0
1649405040000|2022-04-08 08:04:00|7260.41|7260.41|7262.1|7262.1|7262.67|7262.67|7260.41|7260.41|0
1649405050000|2022-04-08 08:04:10|7262.95|7262.95|7261.54|7261.54|7262.95|7262.95|7260.12|7260.12|0
1649405060000|2022-04-08 08:04:20|7263.8|7263.8|7264.36|7264.36|7264.36|7264.36|7263.8|7263.8|0
1649405070000|2022-04-08 08:04:30|7265.49|7265.49|7264.36|7264.36|7265.49|7265.49|7264.36|7264.36|0
1649405080000|2022-04-08 08:04:40|7264.65|7264.65|7267.45|7267.45|7267.54|7267.54|7264.65|7264.65|0
1649405090000|2022-04-08 08:04:50|7268.58|7268.58|7267.42|7267.42|7270|7270|7265.73|7265.73|0
1649405100000|2022-04-08 08:05:00|7268.55|7268.55|7267.14|7267.14|7269.68|7269.68|7267.14|7267.14|0
1649405110000|2022-04-08 08:05:10|7267.42|7267.42|7266.29|7266.29|7267.42|7267.42|7266.29|7266.29|0
1649405120000|2022-04-08 08:05:20|7265.73|7265.73|7262.9|7262.9|7265.73|7265.73|7261.77|7261.77|0
1649405130000|2022-04-08 08:05:30|7262.62|7262.62|7264.88|7264.88|7264.88|7264.88|7262.62|7262.62|0
1649405140000|2022-04-08 08:05:40|7265.44|7265.44|7269.12|7269.12|7269.12|7269.12|7265.44|7265.44|0
1649405150000|2022-04-08 08:05:50|7271.38|7271.38|7270.15|7270.15|7272.4|7272.4|7270.15|7270.15|0
1649405160000|2022-04-08 08:06:00|7269.02|7269.02|7268.73|7268.73|7269.02|7269.02|7268.73|7268.73|0
1649405170000|2022-04-08 08:06:10|7268.45|7268.45|7269.88|7269.88|7269.88|7269.88|7267.9|7267.9|0
1649405180000|2022-04-08 08:06:20|7269.6|7269.6|7271.86|7271.86|7271.86|7271.86|7269.6|7269.6|0
1649405190000|2022-04-08 08:06:30|7271.58|7271.58|7270.45|7270.45|7271.58|7271.58|7268.19|7268.19|0
1649405200000|2022-04-08 08:06:40|7269.32|7269.32|7269.25|7269.25|7269.32|7269.32|7269.25|7269.25|0
1649405210000|2022-04-08 08:06:50|7268.68|7268.68|7269.25|7269.25|7269.25|7269.25|7268.68|7268.68|0
1649405220000|2022-04-08 08:07:00|7269.21|7269.21|7269.21|7269.21|7269.21|7269.21|7269.21|7269.21|0
1649405230000|2022-04-08 08:07:10|7270.34|7270.34|7270.34|7270.34|7270.34|7270.34|7270.05|7270.05|0
1649405240000|2022-04-08 08:07:20|7268.64|7268.64|7271.18|7271.18|7271.18|7271.18|7268.64|7268.64|0
1649405250000|2022-04-08 08:07:30|7270.05|7270.05|7272.29|7272.29|7272.6|7272.6|7270.05|7270.05|0
1649405260000|2022-04-08 08:07:40|7273.42|7273.42|7273.42|7273.42|7273.42|7273.42|7273.42|7273.42|0
1649405270000|2022-04-08 08:07:50|7273.14|7273.14|7274.15|7274.15|7274.27|7274.27|7273.14|7273.14|0
1649405280000|2022-04-08 08:08:00|7273.02|7273.02|7272.71|7272.71|7273.02|7273.02|7272.71|7272.71|0
1649405300000|2022-04-08 08:08:20|7272.43|7272.43|7272.8|7272.8|7272.8|7272.8|7271.3|7271.3|0
1649405310000|2022-04-08 08:08:30|7272.85|7272.85|7272.85|7272.85|7272.85|7272.85|7272.57|7272.57|0
1649405320000|2022-04-08 08:08:40|7272.84|7272.84|7276.51|7276.51|7276.51|7276.51|7272.84|7272.84|0
1649405330000|2022-04-08 08:08:50|7276.8|7276.8|7278.49|7278.49|7279.62|7279.62|7276.8|7276.8|0
1649405340000|2022-04-08 08:09:00|7277.37|7277.37|7276.52|7276.52|7277.93|7277.93|7276.52|7276.52|0
1649405350000|2022-04-08 08:09:10|7277.65|7277.65|7277.93|7277.93|7277.93|7277.93|7277.65|7277.65|0
1649405360000|2022-04-08 08:09:20|7278.5|7278.5|7272.56|7272.56|7278.5|7278.5|7272.56|7272.56|0
1649405370000|2022-04-08 08:09:30|7273.12|7273.12|7274.2|7274.2|7274.2|7274.2|7272.5|7272.5|0
1649405380000|2022-04-08 08:09:40|7274.48|7274.48|7275.81|7275.81|7275.81|7275.81|7274.48|7274.48|0
1649405400000|2022-04-08 08:10:00|7276.09|7276.09|7278.07|7278.07|7279.2|7279.2|7276.09|7276.09|0
1649405410000|2022-04-08 08:10:10|7276.94|7276.94|7276.38|7276.38|7276.94|7276.94|7276.38|7276.38|0
1649405420000|2022-04-08 08:10:20|7276.66|7276.66|7276.38|7276.38|7276.66|7276.66|7276.09|7276.09|0
1649405430000|2022-04-08 08:10:30|7276.66|7276.66|7277.79|7277.79|7277.79|7277.79|7276.66|7276.66|0
1649405450000|2022-04-08 08:10:50|7278.07|7278.07|7277.79|7277.79|7278.07|7278.07|7277.51|7277.51|0
1649405460000|2022-04-08 08:11:00|7276.38|7276.38|7275.53|7275.53|7276.66|7276.66|7275.53|7275.53|0
1649405470000|2022-04-08 08:11:10|7274.4|7274.4|7274.96|7274.96|7274.96|7274.96|7274.4|7274.4|0
1649405480000|2022-04-08 08:11:20|7275.53|7275.53|7275.8|7275.8|7276.66|7276.66|7275.53|7275.53|0
1649405490000|2022-04-08 08:11:30|7275.79|7275.79|7274.42|7274.42|7275.83|7275.83|7274.42|7274.42|0
1649405500000|2022-04-08 08:11:40|7274.13|7274.13|7274.42|7274.42|7274.42|7274.42|7274.13|7274.13|0
1649405520000|2022-04-08 08:12:00|7273.29|7273.29|7273.29|7273.29|7274.42|7274.42|7273.29|7273.29|0
1649405530000|2022-04-08 08:12:10|7272.72|7272.72|7272.72|7272.72|7272.72|7272.72|7272.72|7272.72|0
1649405540000|2022-04-08 08:12:20|7272.44|7272.44|7271.59|7271.59|7272.72|7272.72|7271.59|7271.59|0
1649405550000|2022-04-08 08:12:30|7273|7273|7273.29|7273.29|7273.57|7273.57|7273|7273|0
1649405560000|2022-04-08 08:12:40|7272.72|7272.72|7270.74|7270.74|7272.72|7272.72|7270.74|7270.74|0
1649405570000|2022-04-08 08:12:50|7269.61|7269.61|7269.89|7269.89|7269.89|7269.89|7268.76|7268.76|0
1649405580000|2022-04-08 08:13:00|7271.02|7271.02|7266.5|7266.5|7271.02|7271.02|7266.5|7266.5|0
1649405590000|2022-04-08 08:13:10|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|0
1649405600000|2022-04-08 08:13:20|7267.06|7267.06|7267.35|7267.35|7267.35|7267.35|7266.78|7266.78|0
1649405620000|2022-04-08 08:13:40|7267.38|7267.38|7267.17|7267.17|7267.42|7267.42|7267.12|7267.12|0
1649405630000|2022-04-08 08:13:50|7266.89|7266.89|7265.04|7265.04|7267.17|7267.17|7265.04|7265.04|0
1649405650000|2022-04-08 08:14:10|7263.91|7263.91|7263.1|7263.1|7263.91|7263.91|7261.93|7261.93|0
1649405660000|2022-04-08 08:14:20|7264.23|7264.23|7264.51|7264.51|7264.51|7264.51|7264.23|7264.23|0
1649405670000|2022-04-08 08:14:30|7264.23|7264.23|7265.07|7265.07|7265.36|7265.36|7264.23|7264.23|0
1649405690000|2022-04-08 08:14:50|7266.49|7266.49|7265.36|7265.36|7266.49|7266.49|7265.36|7265.36|0
1649405700000|2022-04-08 08:15:00|7264.23|7264.23|7264.23|7264.23|7264.23|7264.23|7264.23|7264.23|0
1649405710000|2022-04-08 08:15:10|7265.36|7265.36|7268.42|7268.42|7268.42|7268.42|7265.36|7265.36|0
1649405720000|2022-04-08 08:15:20|7268.14|7268.14|7267.79|7267.79|7268.4|7268.4|7267.79|7267.79|0
1649405730000|2022-04-08 08:15:30|7266.66|7266.66|7268.05|7268.05|7268.07|7268.07|7266.66|7266.66|0
1649405740000|2022-04-08 08:15:40|7268.09|7268.09|7268.09|7268.09|7268.09|7268.09|7268.09|7268.09|0
1649405760000|2022-04-08 08:16:00|7268.08|7268.08|7269.21|7269.21|7269.21|7269.21|7267.8|7267.8|0
1649405770000|2022-04-08 08:16:10|7268.08|7268.08|7268.08|7268.08|7268.08|7268.08|7268.08|7268.08|0
1649405780000|2022-04-08 08:16:20|7267.8|7267.8|7268.62|7268.62|7268.93|7268.93|7267.8|7267.8|0
1649405800000|2022-04-08 08:16:40|7268.34|7268.34|7268.34|7268.34|7268.34|7268.34|7268.34|7268.34|0
1649405810000|2022-04-08 08:16:50|7269.47|7269.47|7270.6|7270.6|7270.6|7270.6|7268.61|7268.61|0
1649405820000|2022-04-08 08:17:00|7270.53|7270.53|7269.11|7269.11|7270.53|7270.53|7269.11|7269.11|0
1649405830000|2022-04-08 08:17:10|7266.85|7266.85|7267.98|7267.98|7269.11|7269.11|7266.85|7266.85|0
1649405850000|2022-04-08 08:17:30|7268.02|7268.02|7268.05|7268.05|7268.05|7268.05|7268.02|7268.02|0
1649405860000|2022-04-08 08:17:40|7267.77|7267.77|7267.77|7267.77|7267.77|7267.77|7267.77|7267.77|0
1649405870000|2022-04-08 08:17:50|7267.49|7267.49|7267.77|7267.77|7267.77|7267.77|7267.2|7267.2|0
1649405880000|2022-04-08 08:18:00|7270.03|7270.03|7270.03|7270.03|7270.03|7270.03|7270.03|7270.03|0
1649405910000|2022-04-08 08:18:30|7270|7270|7270.28|7270.28|7270.28|7270.28|7268.87|7268.87|0
1649405920000|2022-04-08 08:18:40|7270.32|7270.32|7270.39|7270.39|7270.39|7270.39|7270.32|7270.32|0
1649405930000|2022-04-08 08:18:50|7269.54|7269.54|7267.79|7267.79|7269.54|7269.54|7267.79|7267.79|0
1649405940000|2022-04-08 08:19:00|7266.66|7266.66|7267.79|7267.79|7267.79|7267.79|7266.66|7266.66|0
1649405950000|2022-04-08 08:19:10|7268.07|7268.07|7271.18|7271.18|7271.18|7271.18|7268.07|7268.07|0
1649405960000|2022-04-08 08:19:20|7272.31|7272.31|7271.75|7271.75|7272.88|7272.88|7271.75|7271.75|0
1649405970000|2022-04-08 08:19:30|7271.78|7271.78|7271.78|7271.78|7271.78|7271.78|7271.78|7271.78|0
1649405980000|2022-04-08 08:19:40|7271.83|7271.83|7274.09|7274.09|7274.09|7274.09|7271.83|7271.83|0
1649405990000|2022-04-08 08:19:50|7272.96|7272.96|7276.41|7276.41|7276.41|7276.41|7272.96|7272.96|0
1649406000000|2022-04-08 08:20:00|7277.54|7277.54|7276.41|7276.41|7277.54|7277.54|7276.41|7276.41|0
1649406010000|2022-04-08 08:20:10|7275.28|7275.28|7275.28|7275.28|7275.28|7275.28|7275.28|7275.28|0
1649406020000|2022-04-08 08:20:20|7274.15|7274.15|7272.45|7272.45|7274.15|7274.15|7272.45|7272.45|0
1649406040000|2022-04-08 08:20:40|7273.58|7273.58|7273.87|7273.87|7274.15|7274.15|7273.58|7273.58|0
1649406050000|2022-04-08 08:20:50|7273.84|7273.84|7273.95|7273.95|7273.95|7273.95|7273.84|7273.84|0
1649406060000|2022-04-08 08:21:00|7274.02|7274.02|7272.89|7272.89|7274.02|7274.02|7272.89|7272.89|0
1649406070000|2022-04-08 08:21:10|7273.17|7273.17|7273.17|7273.17|7273.17|7273.17|7273.17|7273.17|0
1649406080000|2022-04-08 08:21:20|7272.04|7272.04|7272.04|7272.04|7272.04|7272.04|7272.04|7272.04|0
1649406110000|2022-04-08 08:21:50|7273.17|7273.17|7273.74|7273.74|7273.74|7273.74|7273.17|7273.17|0
1649406120000|2022-04-08 08:22:00|7273.17|7273.17|7273.17|7273.17|7273.17|7273.17|7273.17|7273.17|0
1649406130000|2022-04-08 08:22:10|7273.46|7273.46|7272.89|7272.89|7273.46|7273.46|7272.89|7272.89|0
1649406140000|2022-04-08 08:22:20|7273.17|7273.17|7272.89|7272.89|7273.17|7273.17|7272.89|7272.89|0
1649406150000|2022-04-08 08:22:30|7272.92|7272.92|7273.2|7273.2|7273.2|7273.2|7272.92|7272.92|0
1649406160000|2022-04-08 08:22:40|7272.92|7272.92|7272.9|7272.9|7272.92|7272.92|7272.9|7272.9|0
1649406170000|2022-04-08 08:22:50|7272.61|7272.61|7271.2|7271.2|7272.61|7272.61|7271.2|7271.2|0
1649406180000|2022-04-08 08:23:00|7271.49|7271.49|7273.77|7273.77|7273.77|7273.77|7271.49|7271.49|0
1649406200000|2022-04-08 08:23:20|7273.73|7273.73|7273.72|7273.72|7273.73|7273.73|7273.72|7273.72|0
1649406220000|2022-04-08 08:23:40|7273.79|7273.79|7273.79|7273.79|7273.79|7273.79|7273.79|7273.79|0
1649406240000|2022-04-08 08:24:00|7274.92|7274.92|7277.18|7277.18|7277.18|7277.18|7274.92|7274.92|0
1649406250000|2022-04-08 08:24:10|7278.04|7278.04|7278.04|7278.04|7278.04|7278.04|7278.04|7278.04|0
1649406260000|2022-04-08 08:24:20|7279.45|7279.45|7280.04|7280.04|7280.04|7280.04|7279.45|7279.45|0
1649406270000|2022-04-08 08:24:30|7280.06|7280.06|7278.65|7278.65|7280.35|7280.35|7278.37|7278.37|0
1649406280000|2022-04-08 08:24:40|7279.78|7279.78|7279.5|7279.5|7279.78|7279.78|7279.5|7279.5|0
1649406290000|2022-04-08 08:24:50|7278.65|7278.65|7278.36|7278.36|7278.65|7278.65|7278.36|7278.36|0
1649406300000|2022-04-08 08:25:00|7278.26|7278.26|7279.08|7279.08|7279.11|7279.11|7278.26|7278.26|0
1649406310000|2022-04-08 08:25:10|7277.95|7277.95|7277.95|7277.95|7277.95|7277.95|7277.95|7277.95|0
1649406320000|2022-04-08 08:25:20|7277.94|7277.94|7279.35|7279.35|7279.35|7279.35|7277.94|7277.94|0
1649406330000|2022-04-08 08:25:30|7278.22|7278.22|7278.25|7278.25|7278.34|7278.34|7278.22|7278.22|0
1649406340000|2022-04-08 08:25:40|7279.38|7279.38|7279.38|7279.38|7279.38|7279.38|7279.38|7279.38|0
1649406350000|2022-04-08 08:25:50|7279.1|7279.1|7278.25|7278.25|7279.1|7279.1|7278.25|7278.25|0
1649406360000|2022-04-08 08:26:00|7279.38|7279.38|7281.64|7281.64|7281.64|7281.64|7279.38|7279.38|0
1649406370000|2022-04-08 08:26:10|7281.93|7281.93|7281.93|7281.93|7281.95|7281.95|7281.93|7281.93|0
1649406380000|2022-04-08 08:26:20|7281.95|7281.95|7281.98|7281.98|7281.98|7281.98|7280.85|7280.85|0
1649406390000|2022-04-08 08:26:30|7281.69|7281.69|7281.98|7281.98|7281.98|7281.98|7281.69|7281.69|0
1649406400000|2022-04-08 08:26:40|7281.7|7281.7|7281.91|7281.91|7281.98|7281.98|7281.7|7281.7|0
1649406410000|2022-04-08 08:26:50|7281.94|7281.94|7281.42|7281.42|7281.94|7281.94|7280.29|7280.29|0
1649406420000|2022-04-08 08:27:00|7281.7|7281.7|7282.55|7282.55|7283.12|7283.12|7281.7|7281.7|0
1649406430000|2022-04-08 08:27:10|7281.42|7281.42|7281.42|7281.42|7281.42|7281.42|7281.42|7281.42|0
1649406440000|2022-04-08 08:27:20|7281.13|7281.13|7281.13|7281.13|7281.13|7281.13|7281.13|7281.13|0
1649406450000|2022-04-08 08:27:30|7280.57|7280.57|7280.5|7280.5|7280.57|7280.57|7280.5|7280.5|0
1649406460000|2022-04-08 08:27:40|7280.22|7280.22|7280.22|7280.22|7280.22|7280.22|7280.22|7280.22|0
1649406470000|2022-04-08 08:27:50|7280.5|7280.5|7281.92|7281.92|7281.92|7281.92|7280.5|7280.5|0
1649406480000|2022-04-08 08:28:00|7282.77|7282.77|7283.33|7283.33|7283.33|7283.33|7281.64|7281.64|0
1649406490000|2022-04-08 08:28:10|7284.46|7284.46|7282.77|7282.77|7284.46|7284.46|7282.48|7282.48|0
1649406500000|2022-04-08 08:28:20|7282.2|7282.2|7281.92|7281.92|7282.2|7282.2|7281.92|7281.92|0
1649406510000|2022-04-08 08:28:30|7281.86|7281.86|7282.43|7282.43|7282.43|7282.43|7281.86|7281.86|0
1649406520000|2022-04-08 08:28:40|7282.39|7282.39|7282.39|7282.39|7282.39|7282.39|7282.39|7282.39|0
1649406530000|2022-04-08 08:28:50|7282.36|7282.36|7282.36|7282.36|7282.36|7282.36|7282.36|7282.36|0
1649406540000|2022-04-08 08:29:00|7282.08|7282.08|7279.25|7279.25|7282.08|7282.08|7279.25|7279.25|0
1649406550000|2022-04-08 08:29:10|7279.22|7279.22|7277.19|7277.19|7279.22|7279.22|7277.19|7277.19|0
1649406560000|2022-04-08 08:29:20|7277.48|7277.48|7277.48|7277.48|7277.48|7277.48|7277.48|7277.48|0
1649406570000|2022-04-08 08:29:30|7277.47|7277.47|7274.64|7274.64|7277.47|7277.47|7274.64|7274.64|0
1649406580000|2022-04-08 08:29:40|7275.77|7275.77|7275.53|7275.53|7275.77|7275.77|7275.49|7275.49|0
1649406590000|2022-04-08 08:29:50|7274.97|7274.97|7272.71|7272.71|7274.97|7274.97|7272.71|7272.71|0
1649406600000|2022-04-08 08:30:00|7272.14|7272.14|7270.32|7270.32|7272.14|7272.14|7269.19|7269.19|0
1649406610000|2022-04-08 08:30:10|7270.33|7270.33|7270.94|7270.94|7271.51|7271.51|7270.33|7270.33|0
1649406620000|2022-04-08 08:30:20|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|7270.65|0
1649406630000|2022-04-08 08:30:30|7267.27|7267.27|7267.27|7267.27|7267.27|7267.27|7267.27|7267.27|0
1649406640000|2022-04-08 08:30:40|7267.55|7267.55|7266.14|7266.14|7267.55|7267.55|7266.14|7266.14|0
1649406650000|2022-04-08 08:30:50|7265.01|7265.01|7268.68|7268.68|7268.68|7268.68|7265.01|7265.01|0
1649406660000|2022-04-08 08:31:00|7268.61|7268.61|7265.22|7265.22|7268.61|7268.61|7265.22|7265.22|0
1649406670000|2022-04-08 08:31:10|7264.09|7264.09|7264.09|7264.09|7264.09|7264.09|7264.09|7264.09|0
1649406680000|2022-04-08 08:31:20|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|0
1649406690000|2022-04-08 08:31:30|7262.93|7262.93|7261.83|7261.83|7262.96|7262.96|7261.54|7261.54|0
1649406700000|2022-04-08 08:31:40|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|0
1649406710000|2022-04-08 08:31:50|7263.24|7263.24|7263.24|7263.24|7263.24|7263.24|7263.24|7263.24|0
1649406720000|2022-04-08 08:32:00|7263.81|7263.81|7266.07|7266.07|7267.2|7267.2|7263.81|7263.81|0
1649406730000|2022-04-08 08:32:10|7265.78|7265.78|7265.78|7265.78|7265.78|7265.78|7265.78|7265.78|0
1649406740000|2022-04-08 08:32:20|7263.52|7263.52|7263.52|7263.52|7263.52|7263.52|7263.52|7263.52|0
1649406750000|2022-04-08 08:32:30|7263.24|7263.24|7264.09|7264.09|7264.09|7264.09|7262.96|7262.96|0
1649406760000|2022-04-08 08:32:40|7264.37|7264.37|7268.33|7268.33|7268.33|7268.33|7264.09|7264.09|0
1649406770000|2022-04-08 08:32:50|7268.61|7268.61|7268.61|7268.61|7268.61|7268.61|7268.61|7268.61|0
1649406780000|2022-04-08 08:33:00|7268.89|7268.89|7268.39|7268.39|7268.89|7268.89|7268.33|7268.33|0
1649406790000|2022-04-08 08:33:10|7268.41|7268.41|7269.57|7269.57|7269.57|7269.57|7268.41|7268.41|0
1649406800000|2022-04-08 08:33:20|7269.29|7269.29|7269.01|7269.01|7269.29|7269.29|7269.01|7269.01|0
1649406820000|2022-04-08 08:33:40|7269.57|7269.57|7269.38|7269.38|7269.57|7269.57|7269.29|7269.29|0
1649406830000|2022-04-08 08:33:50|7268.81|7268.81|7268.81|7268.81|7268.81|7268.81|7267.68|7267.68|0
1649406840000|2022-04-08 08:34:00|7267.4|7267.4|7267.11|7267.11|7267.4|7267.4|7266.83|7266.83|0
1649406850000|2022-04-08 08:34:10|7267.68|7267.68|7268.81|7268.81|7268.81|7268.81|7267.68|7267.68|0
1649406860000|2022-04-08 08:34:20|7268.53|7268.53|7268.53|7268.53|7268.53|7268.53|7268.53|7268.53|0
1649406880000|2022-04-08 08:34:40|7269.66|7269.66|7269.66|7269.66|7269.94|7269.94|7269.66|7269.66|0
1649406900000|2022-04-08 08:35:00|7269.09|7269.09|7267.96|7267.96|7269.09|7269.09|7267.96|7267.96|0
1649406910000|2022-04-08 08:35:10|7268.24|7268.24|7268.48|7268.48|7268.5|7268.5|7268.21|7268.21|0
1649406920000|2022-04-08 08:35:20|7268.41|7268.41|7270.5|7270.5|7270.5|7270.5|7268.13|7268.13|0
1649406930000|2022-04-08 08:35:30|7271.63|7271.63|7271.63|7271.63|7271.63|7271.63|7271.63|7271.63|0
1649406940000|2022-04-08 08:35:40|7271.91|7271.91|7272.27|7272.27|7272.27|7272.27|7271.91|7271.91|0
1649406950000|2022-04-08 08:35:50|7271.99|7271.99|7271.7|7271.7|7271.99|7271.99|7271.7|7271.7|0
1649406960000|2022-04-08 08:36:00|7271.64|7271.64|7271.64|7271.64|7271.64|7271.64|7271.64|7271.64|0
1649406970000|2022-04-08 08:36:10|7271.93|7271.93|7271.93|7271.93|7271.93|7271.93|7271.93|7271.93|0
1649406980000|2022-04-08 08:36:20|7270.8|7270.8|7268.53|7268.53|7270.8|7270.8|7268.53|7268.53|0
1649406990000|2022-04-08 08:36:30|7269.1|7269.1|7269.38|7269.38|7269.38|7269.38|7269.1|7269.1|0
1649407000000|2022-04-08 08:36:40|7267.12|7267.12|7266.84|7266.84|7267.12|7267.12|7266.84|7266.84|0
1649407010000|2022-04-08 08:36:50|7266.91|7266.91|7266.91|7266.91|7266.91|7266.91|7266.91|7266.91|0
1649407020000|2022-04-08 08:37:00|7265.78|7265.78|7265.78|7265.78|7265.78|7265.78|7265.78|7265.78|0
1649407030000|2022-04-08 08:37:10|7266.91|7266.91|7266.91|7266.91|7266.91|7266.91|7266.91|7266.91|0
1649407040000|2022-04-08 08:37:20|7265.78|7265.78|7268.32|7268.32|7268.32|7268.32|7265.78|7265.78|0
1649407050000|2022-04-08 08:37:30|7268.04|7268.04|7266.91|7266.91|7268.04|7268.04|7266.91|7266.91|0
1649407060000|2022-04-08 08:37:40|7269.17|7269.17|7269.17|7269.17|7269.17|7269.17|7269.17|7269.17|0
1649407070000|2022-04-08 08:37:50|7269.24|7269.24|7269.23|7269.23|7269.24|7269.24|7269.23|7269.23|0
1649407080000|2022-04-08 08:38:00|7269.27|7269.27|7269.04|7269.04|7269.27|7269.27|7268.7|7268.7|0
1649407090000|2022-04-08 08:38:10|7268.99|7268.99|7268.96|7268.96|7268.99|7268.99|7268.96|7268.96|0
1649407100000|2022-04-08 08:38:20|7268.93|7268.93|7272.66|7272.66|7272.66|7272.66|7268.93|7268.93|0
1649407110000|2022-04-08 08:38:30|7272.69|7272.69|7272.75|7272.75|7272.75|7272.75|7272.69|7272.69|0
1649407130000|2022-04-08 08:38:50|7272.46|7272.46|7271.33|7271.33|7272.46|7272.46|7271.33|7271.33|0
1649407140000|2022-04-08 08:39:00|7271.3|7271.3|7271.3|7271.3|7271.3|7271.3|7271.3|7271.3|0
1649407160000|2022-04-08 08:39:20|7271.37|7271.37|7271.37|7271.37|7271.37|7271.37|7271.37|7271.37|0
1649407170000|2022-04-08 08:39:30|7269.68|7269.68|7268.49|7268.49|7269.68|7269.68|7268.49|7268.49|0
1649407180000|2022-04-08 08:39:40|7267.64|7267.64|7267.64|7267.64|7267.64|7267.64|7267.64|7267.64|0
1649407190000|2022-04-08 08:39:50|7269.9|7269.9|7270.18|7270.18|7270.46|7270.46|7269.9|7269.9|0
1649407200000|2022-04-08 08:40:00|7268.77|7268.77|7264.8|7264.8|7268.77|7268.77|7264.8|7264.8|0
1649407210000|2022-04-08 08:40:10|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|0
1649407220000|2022-04-08 08:40:20|7263.96|7263.96|7263.96|7263.96|7263.96|7263.96|7263.96|7263.96|0
1649407230000|2022-04-08 08:40:30|7263.39|7263.39|7262.82|7262.82|7263.39|7263.39|7261.69|7261.69|0
1649407240000|2022-04-08 08:40:40|7262.8|7262.8|7262.59|7262.59|7262.8|7262.8|7262.59|7262.59|0
1649407250000|2022-04-08 08:40:50|7261.46|7261.46|7263.69|7263.69|7264.55|7264.55|7261.43|7261.43|0
1649407260000|2022-04-08 08:41:00|7259.17|7259.17|7258.32|7258.32|7259.17|7259.17|7258.32|7258.32|0
1649407270000|2022-04-08 08:41:10|7259.45|7259.45|7259.45|7259.45|7259.45|7259.45|7259.45|7259.45|0
1649407280000|2022-04-08 08:41:20|7260.87|7260.87|7260.87|7260.87|7260.87|7260.87|7260.87|7260.87|0
1649407290000|2022-04-08 08:41:30|7261.43|7261.43|7262.56|7262.56|7262.56|7262.56|7261.43|7261.43|0
1649407300000|2022-04-08 08:41:40|7262.61|7262.61|7262.05|7262.05|7262.61|7262.61|7262.03|7262.03|0
1649407310000|2022-04-08 08:41:50|7261.76|7261.76|7260.29|7260.29|7261.76|7261.76|7260.01|7260.01|0
1649407320000|2022-04-08 08:42:00|7260.58|7260.58|7260.58|7260.58|7260.58|7260.58|7260.58|7260.58|0
1649407330000|2022-04-08 08:42:10|7260.55|7260.55|7260.55|7260.55|7260.55|7260.55|7260.55|7260.55|0
1649407340000|2022-04-08 08:42:20|7260.27|7260.27|7260.27|7260.27|7260.27|7260.27|7260.27|7260.27|0
1649407350000|2022-04-08 08:42:30|7260.84|7260.84|7261.97|7261.97|7261.97|7261.97|7260.84|7260.84|0
1649407380000|2022-04-08 08:43:00|7261.92|7261.92|7259.66|7259.66|7261.92|7261.92|7259.66|7259.66|0
1649407400000|2022-04-08 08:43:20|7260.22|7260.22|7263.34|7263.34|7263.34|7263.34|7260.22|7260.22|0
1649407410000|2022-04-08 08:43:30|7263.05|7263.05|7261.9|7261.9|7263.05|7263.05|7261.9|7261.9|0
1649407420000|2022-04-08 08:43:40|7263.03|7263.03|7262.46|7262.46|7263.03|7263.03|7262.46|7262.46|0
1649407430000|2022-04-08 08:43:50|7262.75|7262.75|7262.75|7262.75|7262.75|7262.75|7262.75|7262.75|0
1649407440000|2022-04-08 08:44:00|7263.03|7263.03|7263.03|7263.03|7263.03|7263.03|7263.03|7263.03|0
1649407460000|2022-04-08 08:44:20|7263.31|7263.31|7263.26|7263.26|7263.31|7263.31|7263.26|7263.26|0
1649407470000|2022-04-08 08:44:30|7263.3|7263.3|7263.3|7263.3|7263.3|7263.3|7263.3|7263.3|0
1649407480000|2022-04-08 08:44:40|7264.43|7264.43|7264.47|7264.47|7264.48|7264.48|7264.43|7264.43|0
1649407490000|2022-04-08 08:44:50|7264.19|7264.19|7263.86|7263.86|7264.19|7264.19|7263.86|7263.86|0
1649407500000|2022-04-08 08:45:00|7263.58|7263.58|7262.16|7262.16|7263.58|7263.58|7262.16|7262.16|0
1649407510000|2022-04-08 08:45:10|7262.18|7262.18|7263.27|7263.27|7263.28|7263.28|7262.15|7262.15|0
1649407520000|2022-04-08 08:45:20|7264.12|7264.12|7264.97|7264.97|7264.97|7264.97|7263.84|7263.84|0
1649407530000|2022-04-08 08:45:30|7264.68|7264.68|7264.68|7264.68|7264.68|7264.68|7264.68|7264.68|0
1649407540000|2022-04-08 08:45:40|7264.11|7264.11|7263.83|7263.83|7264.11|7264.11|7263.83|7263.83|0
1649407550000|2022-04-08 08:45:50|7263.77|7263.77|7261.79|7261.79|7263.77|7263.77|7261.79|7261.79|0
1649407560000|2022-04-08 08:46:00|7262.08|7262.08|7262.08|7262.08|7262.08|7262.08|7262.08|7262.08|0
1649407570000|2022-04-08 08:46:10|7261.22|7261.22|7260.66|7260.66|7261.22|7261.22|7260.66|7260.66|0
1649407580000|2022-04-08 08:46:20|7260.62|7260.62|7260.62|7260.62|7260.62|7260.62|7260.62|7260.62|0
1649407590000|2022-04-08 08:46:30|7260.91|7260.91|7258.08|7258.08|7261.19|7261.19|7258.08|7258.08|0
1649407600000|2022-04-08 08:46:40|7257.51|7257.51|7255.52|7255.52|7257.51|7257.51|7255.52|7255.52|0
1649407610000|2022-04-08 08:46:50|7256.69|7256.69|7256.97|7256.97|7256.97|7256.97|7256.69|7256.69|0
1649407620000|2022-04-08 08:47:00|7257.25|7257.25|7256.12|7256.12|7257.25|7257.25|7256.12|7256.12|0
1649407630000|2022-04-08 08:47:10|7257.62|7257.62|7259.86|7259.86|7259.86|7259.86|7257.62|7257.62|0
1649407640000|2022-04-08 08:47:20|7259.89|7259.89|7259.9|7259.9|7259.9|7259.9|7259.89|7259.89|0
1649407650000|2022-04-08 08:47:30|7260.75|7260.75|7260.98|7260.98|7260.98|7260.98|7260.7|7260.7|0
1649407660000|2022-04-08 08:47:40|7259.57|7259.57|7259.66|7259.66|7259.66|7259.66|7259.57|7259.57|0
1649407670000|2022-04-08 08:47:50|7260.79|7260.79|7260.79|7260.79|7260.79|7260.79|7260.79|7260.79|0
1649407680000|2022-04-08 08:48:00|7261.35|7261.35|7262.43|7262.43|7262.48|7262.48|7261.35|7261.35|0
1649407690000|2022-04-08 08:48:10|7262.4|7262.4|7261.84|7261.84|7262.4|7262.4|7261.84|7261.84|0
1649407700000|2022-04-08 08:48:20|7259.58|7259.58|7258.95|7258.95|7260.71|7260.71|7258.95|7258.95|0
1649407710000|2022-04-08 08:48:30|7259.8|7259.8|7259.8|7259.8|7259.8|7259.8|7259.8|7259.8|0
1649407720000|2022-04-08 08:48:40|7259.74|7259.74|7259.74|7259.74|7259.74|7259.74|7259.74|7259.74|0
1649407730000|2022-04-08 08:48:50|7259.69|7259.69|7259.69|7259.69|7259.69|7259.69|7259.69|7259.69|0
1649407740000|2022-04-08 08:49:00|7259.4|7259.4|7259.97|7259.97|7259.97|7259.97|7259.4|7259.4|0
1649407750000|2022-04-08 08:49:10|7261.1|7261.1|7262.8|7262.8|7262.8|7262.8|7261.1|7261.1|0
1649407760000|2022-04-08 08:49:20|7262.86|7262.86|7263.42|7263.42|7263.42|7263.42|7262.86|7262.86|0
1649407770000|2022-04-08 08:49:30|7263.4|7263.4|7263.4|7263.4|7263.4|7263.4|7263.4|7263.4|0
1649407780000|2022-04-08 08:49:40|7262.84|7262.84|7263.69|7263.69|7263.69|7263.69|7262.84|7262.84|0
1649407790000|2022-04-08 08:49:50|7263.97|7263.97|7264.25|7264.25|7264.25|7264.25|7263.97|7263.97|0
1649407800000|2022-04-08 08:50:00|7264.54|7264.54|7262.56|7262.56|7264.56|7264.56|7262.56|7262.56|0
1649407810000|2022-04-08 08:50:10|7264.25|7264.25|7266.8|7266.8|7266.8|7266.8|7264.25|7264.25|0
1649407830000|2022-04-08 08:50:30|7264.54|7264.54|7262.03|7262.03|7264.58|7264.58|7262.03|7262.03|0
1649407850000|2022-04-08 08:50:50|7262.32|7262.32|7263.45|7263.45|7263.45|7263.45|7262.32|7262.32|0
1649407860000|2022-04-08 08:51:00|7264.01|7264.01|7265.43|7265.43|7265.43|7265.43|7264.01|7264.01|0
1649407870000|2022-04-08 08:51:10|7266.56|7266.56|7267.97|7267.97|7267.97|7267.97|7265.99|7265.99|0
1649407880000|2022-04-08 08:51:20|7268.25|7268.25|7268.25|7268.25|7268.25|7268.25|7268.25|7268.25|0
1649407890000|2022-04-08 08:51:30|7267.97|7267.97|7267.69|7267.69|7267.97|7267.97|7267.69|7267.69|0
1649407900000|2022-04-08 08:51:40|7267.97|7267.97|7267.97|7267.97|7267.97|7267.97|7267.97|7267.97|0
1649407920000|2022-04-08 08:52:00|7270.23|7270.23|7270.51|7270.51|7270.51|7270.51|7270.23|7270.23|0
1649407930000|2022-04-08 08:52:10|7270.23|7270.23|7269.96|7269.96|7270.24|7270.24|7268.83|7268.83|0
1649407940000|2022-04-08 08:52:20|7270.53|7270.53|7272.51|7272.51|7272.51|7272.51|7270.53|7270.53|0
1649407950000|2022-04-08 08:52:30|7272.55|7272.55|7272.6|7272.6|7272.6|7272.6|7272.55|7272.55|0
1649407960000|2022-04-08 08:52:40|7272.88|7272.88|7272.66|7272.66|7272.88|7272.88|7272.66|7272.66|0
1649407970000|2022-04-08 08:52:50|7273.79|7273.79|7273.53|7273.53|7274.1|7274.1|7273.53|7273.53|0
1649407990000|2022-04-08 08:53:10|7273.81|7273.81|7273.87|7273.87|7273.87|7273.87|7273.59|7273.59|0
1649408000000|2022-04-08 08:53:20|7272.74|7272.74|7270.76|7270.76|7272.74|7272.74|7270.48|7270.48|0
1649408010000|2022-04-08 08:53:30|7269.63|7269.63|7269.35|7269.35|7269.63|7269.63|7269.35|7269.35|0
1649408020000|2022-04-08 08:53:40|7269.06|7269.06|7267.93|7267.93|7269.06|7269.06|7267.93|7267.93|0
1649408030000|2022-04-08 08:53:50|7269.06|7269.06|7263.98|7263.98|7269.06|7269.06|7263.98|7263.98|0
1649408040000|2022-04-08 08:54:00|7263.69|7263.69|7263.41|7263.41|7263.98|7263.98|7263.41|7263.41|0
1649408050000|2022-04-08 08:54:10|7263.12|7263.12|7263.14|7263.14|7263.14|7263.14|7262.01|7262.01|0
1649408060000|2022-04-08 08:54:20|7264.27|7264.27|7263.96|7263.96|7264.27|7264.27|7263.96|7263.96|0
1649408080000|2022-04-08 08:54:40|7263.64|7263.64|7263.93|7263.93|7263.93|7263.93|7262.51|7262.51|0
1649408090000|2022-04-08 08:54:50|7264.21|7264.21|7265.34|7265.34|7265.34|7265.34|7264.21|7264.21|0
1649408100000|2022-04-08 08:55:00|7265.06|7265.06|7265.34|7265.34|7266.47|7266.47|7265.06|7265.06|0
1649408110000|2022-04-08 08:55:10|7265.91|7265.91|7267.14|7267.14|7267.14|7267.14|7265.91|7265.91|0
1649408120000|2022-04-08 08:55:20|7267.43|7267.43|7267.53|7267.53|7267.53|7267.53|7267.43|7267.43|0
1649408130000|2022-04-08 08:55:30|7267.28|7267.28|7266.19|7266.19|7267.28|7267.28|7266.15|7266.15|0
1649408140000|2022-04-08 08:55:40|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|7266.22|0
1649408150000|2022-04-08 08:55:50|7266.15|7266.15|7266.78|7266.78|7266.78|7266.78|7266.11|7266.11|0
1649408160000|2022-04-08 08:56:00|7266.5|7266.5|7267.92|7267.92|7267.92|7267.92|7265.93|7265.93|0
1649408170000|2022-04-08 08:56:10|7267.35|7267.35|7267.07|7267.07|7267.35|7267.35|7267.07|7267.07|0
1649408190000|2022-04-08 08:56:30|7264.81|7264.81|7263.68|7263.68|7265.09|7265.09|7263.68|7263.68|0
1649408200000|2022-04-08 08:56:40|7263.71|7263.71|7263.43|7263.43|7263.71|7263.71|7263.43|7263.43|0
1649408220000|2022-04-08 08:57:00|7262.86|7262.86|7261.94|7261.94|7262.86|7262.86|7261.66|7261.66|0
1649408230000|2022-04-08 08:57:10|7260.25|7260.25|7259.86|7259.86|7260.71|7260.71|7258.73|7258.73|0
1649408240000|2022-04-08 08:57:20|7260.99|7260.99|7260.99|7260.99|7260.99|7260.99|7260.99|7260.99|0
1649408250000|2022-04-08 08:57:30|7263.25|7263.25|7263.25|7263.25|7263.25|7263.25|7263.25|7263.25|0
1649408270000|2022-04-08 08:57:50|7262.12|7262.12|7262.12|7262.12|7262.12|7262.12|7262.12|7262.12|0
1649408300000|2022-04-08 08:58:20|7261.56|7261.56|7262.12|7262.12|7262.12|7262.12|7261.56|7261.56|0
1649408310000|2022-04-08 08:58:30|7262.41|7262.41|7262.69|7262.69|7262.69|7262.69|7262.41|7262.41|0
1649408320000|2022-04-08 08:58:40|7262.72|7262.72|7263.57|7263.57|7263.57|7263.57|7262.72|7262.72|0
1649408330000|2022-04-08 08:58:50|7264.7|7264.7|7264.4|7264.4|7264.7|7264.7|7264.4|7264.4|0
1649408340000|2022-04-08 08:59:00|7264.43|7264.43|7264.43|7264.43|7264.43|7264.43|7264.43|7264.43|0
1649408360000|2022-04-08 08:59:20|7262.45|7262.45|7263.01|7263.01|7263.01|7263.01|7262.45|7262.45|0
1649408380000|2022-04-08 08:59:40|7264.14|7264.14|7263.86|7263.86|7264.14|7264.14|7263.86|7263.86|0
1649408390000|2022-04-08 08:59:50|7263.82|7263.82|7264.08|7264.08|7264.08|7264.08|7263.8|7263.8|0
1649408400000|2022-04-08 09:00:00|7264.1|7264.1|7264.66|7264.66|7265.23|7265.23|7263.82|7263.82|0
1649408410000|2022-04-08 09:00:10|7265.79|7265.79|7268|7268|7268|7268|7265.74|7265.74|0
1649408420000|2022-04-08 09:00:20|7269.13|7269.13|7267.71|7267.71|7269.13|7269.13|7267.71|7267.71|0
1649408430000|2022-04-08 09:00:30|7267.43|7267.43|7270.26|7270.26|7270.26|7270.26|7267.43|7267.43|0
1649408440000|2022-04-08 09:00:40|7269.13|7269.13|7270.54|7270.54|7270.54|7270.54|7269.13|7269.13|0
1649408450000|2022-04-08 09:00:50|7270.82|7270.82|7271.95|7271.95|7271.95|7271.95|7270.82|7270.82|0
1649408460000|2022-04-08 09:01:00|7271.99|7271.99|7269.45|7269.45|7271.99|7271.99|7268.6|7268.6|0
1649408470000|2022-04-08 09:01:10|7270.58|7270.58|7268.88|7268.88|7270.58|7270.58|7268.88|7268.88|0
1649408480000|2022-04-08 09:01:20|7267.75|7267.75|7267.75|7267.75|7267.75|7267.75|7267.75|7267.75|0
1649408490000|2022-04-08 09:01:30|7270.01|7270.01|7270.3|7270.3|7270.3|7270.3|7270.01|7270.01|0
1649408500000|2022-04-08 09:01:40|7271.15|7271.15|7273.1|7273.1|7273.13|7273.13|7271.15|7271.15|0
1649408510000|2022-04-08 09:01:50|7273.67|7273.67|7273.34|7273.34|7273.95|7273.95|7273.34|7273.34|0
1649408520000|2022-04-08 09:02:00|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|0
1649408530000|2022-04-08 09:02:10|7273.34|7273.34|7270.55|7270.55|7273.34|7273.34|7269.42|7269.42|0
1649408540000|2022-04-08 09:02:20|7270.27|7270.27|7273.09|7273.09|7273.09|7273.09|7270.27|7270.27|0
1649408550000|2022-04-08 09:02:30|7271.96|7271.96|7271.96|7271.96|7271.96|7271.96|7271.96|7271.96|0
1649408560000|2022-04-08 09:02:40|7273.38|7273.38|7273.36|7273.36|7273.38|7273.38|7273.36|7273.36|0
1649408580000|2022-04-08 09:03:00|7273.07|7273.07|7270.53|7270.53|7273.07|7273.07|7269.4|7269.4|0
1649408600000|2022-04-08 09:03:20|7269.96|7269.96|7271.09|7271.09|7271.09|7271.09|7269.96|7269.96|0
1649408610000|2022-04-08 09:03:30|7268.83|7268.83|7268.83|7268.83|7269.96|7269.96|7267.7|7267.7|0
1649408620000|2022-04-08 09:03:40|7268.27|7268.27|7267.36|7267.36|7268.27|7268.27|7266.01|7266.01|0
1649408640000|2022-04-08 09:04:00|7267.08|7267.08|7266.79|7266.79|7267.08|7267.08|7266.79|7266.79|0
1649408650000|2022-04-08 09:04:10|7265.38|7265.38|7264.81|7264.81|7266.23|7266.23|7264.53|7264.53|0
1649408670000|2022-04-08 09:04:30|7265.94|7265.94|7264.81|7264.81|7265.94|7265.94|7264.81|7264.81|0
1649408680000|2022-04-08 09:04:40|7265.1|7265.1|7266.79|7266.79|7266.79|7266.79|7265.1|7265.1|0
1649408690000|2022-04-08 09:04:50|7266.82|7266.82|7268.27|7268.27|7268.56|7268.56|7266.82|7266.82|0
1649408700000|2022-04-08 09:05:00|7268.56|7268.56|7267.71|7267.71|7268.56|7268.56|7267.71|7267.71|0
1649408720000|2022-04-08 09:05:20|7268.84|7268.84|7270.49|7270.49|7271.05|7271.05|7268.79|7268.79|0
1649408730000|2022-04-08 09:05:30|7271.62|7271.62|7271.71|7271.71|7271.71|7271.71|7271.62|7271.62|0
1649408750000|2022-04-08 09:05:50|7272.84|7272.84|7275.95|7275.95|7275.95|7275.95|7272.84|7272.84|0
1649408760000|2022-04-08 09:06:00|7274.82|7274.82|7274.73|7274.73|7274.82|7274.82|7273.96|7273.96|0
1649408770000|2022-04-08 09:06:10|7273.6|7273.6|7269.91|7269.91|7273.6|7273.6|7269.63|7269.63|0
1649408780000|2022-04-08 09:06:20|7270.77|7270.77|7270.77|7270.77|7271.9|7271.9|7270.48|7270.48|0
1649408790000|2022-04-08 09:06:30|7270.48|7270.48|7269.35|7269.35|7270.48|7270.48|7269.35|7269.35|0
1649408800000|2022-04-08 09:06:40|7269.64|7269.64|7270.77|7270.77|7270.77|7270.77|7269.35|7269.35|0
1649408810000|2022-04-08 09:06:50|7271.33|7271.33|7271.05|7271.05|7271.33|7271.33|7270.77|7270.77|0
1649408820000|2022-04-08 09:07:00|7271.33|7271.33|7271.33|7271.33|7271.33|7271.33|7271.33|7271.33|0
1649408830000|2022-04-08 09:07:10|7270.77|7270.77|7271.05|7271.05|7271.05|7271.05|7270.77|7270.77|0
1649408840000|2022-04-08 09:07:20|7271.01|7271.01|7272.76|7272.76|7272.76|7272.76|7271.01|7271.01|0
1649408850000|2022-04-08 09:07:30|7273.04|7273.04|7273.03|7273.03|7273.04|7273.04|7273.03|7273.03|0
1649408860000|2022-04-08 09:07:40|7274.16|7274.16|7274.16|7274.16|7274.16|7274.16|7274.16|7274.16|0
1649408870000|2022-04-08 09:07:50|7274.44|7274.44|7271.88|7271.88|7274.44|7274.44|7271.88|7271.88|0
1649408880000|2022-04-08 09:08:00|7271.87|7271.87|7272.15|7272.15|7272.15|7272.15|7271.87|7271.87|0
1649408890000|2022-04-08 09:08:10|7273.28|7273.28|7273.56|7273.56|7273.56|7273.56|7273.28|7273.28|0
1649408900000|2022-04-08 09:08:20|7272.72|7272.72|7272.43|7272.43|7273|7273|7272.43|7272.43|0
1649408910000|2022-04-08 09:08:30|7272.15|7272.15|7273.56|7273.56|7273.56|7273.56|7272.15|7272.15|0
1649408920000|2022-04-08 09:08:40|7273.51|7273.51|7273.51|7273.51|7273.51|7273.51|7273.51|7273.51|0
1649408930000|2022-04-08 09:08:50|7272.95|7272.95|7273.23|7273.23|7273.23|7273.23|7272.95|7272.95|0
1649408940000|2022-04-08 09:09:00|7273.51|7273.51|7272.38|7272.38|7273.51|7273.51|7272.38|7272.38|0
1649408950000|2022-04-08 09:09:10|7272.67|7272.67|7272.67|7272.67|7273.24|7273.24|7272.67|7272.67|0
1649408960000|2022-04-08 09:09:20|7271.54|7271.54|7273.24|7273.24|7273.24|7273.24|7271.54|7271.54|0
1649408970000|2022-04-08 09:09:30|7273.21|7273.21|7273.21|7273.21|7273.21|7273.21|7272.92|7272.92|0
1649408980000|2022-04-08 09:09:40|7274.62|7274.62|7274.9|7274.9|7274.9|7274.9|7274.62|7274.62|0
1649408990000|2022-04-08 09:09:50|7274.93|7274.93|7275.04|7275.04|7275.04|7275.04|7274.93|7274.93|0
1649409000000|2022-04-08 09:10:00|7275.61|7275.61|7276.46|7276.46|7276.74|7276.74|7275.61|7275.61|0
1649409010000|2022-04-08 09:10:10|7277.59|7277.59|7277.59|7277.59|7277.59|7277.59|7277.31|7277.31|0
1649409020000|2022-04-08 09:10:20|7277.31|7277.31|7276.46|7276.46|7277.31|7277.31|7276.18|7276.18|0
1649409030000|2022-04-08 09:10:30|7276.74|7276.74|7276.46|7276.46|7276.74|7276.74|7276.46|7276.46|0
1649409050000|2022-04-08 09:10:50|7276.18|7276.18|7275.88|7275.88|7276.18|7276.18|7275.88|7275.88|0
1649409060000|2022-04-08 09:11:00|7274.42|7274.42|7272.73|7272.73|7274.42|7274.42|7272.73|7272.73|0
1649409070000|2022-04-08 09:11:10|7272.16|7272.16|7270.98|7270.98|7272.39|7272.39|7270.98|7270.98|0
1649409080000|2022-04-08 09:11:20|7273.24|7273.24|7272.83|7272.83|7273.44|7273.44|7272.83|7272.83|0
1649409090000|2022-04-08 09:11:30|7274.25|7274.25|7275.96|7275.96|7277.09|7277.09|7274.25|7274.25|0
1649409100000|2022-04-08 09:11:40|7274.26|7274.26|7273.98|7273.98|7274.26|7274.26|7273.98|7273.98|0
1649409110000|2022-04-08 09:11:50|7275.11|7275.11|7275.67|7275.67|7275.67|7275.67|7275.11|7275.11|0
1649409120000|2022-04-08 09:12:00|7275.39|7275.39|7273.98|7273.98|7275.39|7275.39|7273.98|7273.98|0
1649409150000|2022-04-08 09:12:30|7274.26|7274.26|7274.01|7274.01|7275.42|7275.42|7274.01|7274.01|0
1649409170000|2022-04-08 09:12:50|7275.14|7275.14|7275.7|7275.7|7275.7|7275.7|7275.14|7275.14|0
1649409180000|2022-04-08 09:13:00|7276.83|7276.83|7276.83|7276.83|7276.83|7276.83|7276.83|7276.83|0
1649409190000|2022-04-08 09:13:10|7275.7|7275.7|7275.42|7275.42|7275.7|7275.7|7275.42|7275.42|0
1649409200000|2022-04-08 09:13:20|7274.29|7274.29|7275.42|7275.42|7275.42|7275.42|7274.29|7274.29|0
1649409230000|2022-04-08 09:13:50|7274.85|7274.85|7272.59|7272.59|7274.85|7274.85|7271.46|7271.46|0
1649409240000|2022-04-08 09:14:00|7272.31|7272.31|7271.18|7271.18|7272.31|7272.31|7271.18|7271.18|0
1649409250000|2022-04-08 09:14:10|7270.9|7270.9|7270.61|7270.61|7270.9|7270.9|7270.61|7270.61|0
1649409260000|2022-04-08 09:14:20|7271.74|7271.74|7271.74|7271.74|7271.74|7271.74|7271.74|7271.74|0
1649409270000|2022-04-08 09:14:30|7272.87|7272.87|7273.37|7273.37|7273.44|7273.44|7272.87|7272.87|0
1649409280000|2022-04-08 09:14:40|7274.78|7274.78|7274.78|7274.78|7274.78|7274.78|7274.78|7274.78|0
1649409290000|2022-04-08 09:14:50|7275.35|7275.35|7275.1|7275.1|7275.35|7275.35|7275.07|7275.07|0
1649409300000|2022-04-08 09:15:00|7273.97|7273.97|7272.55|7272.55|7273.97|7273.97|7272.55|7272.55|0
1649409310000|2022-04-08 09:15:10|7271.14|7271.14|7271.42|7271.42|7271.42|7271.42|7271.14|7271.14|0
1649409320000|2022-04-08 09:15:20|7272.84|7272.84|7272.84|7272.84|7272.84|7272.84|7272.84|7272.84|0
1649409330000|2022-04-08 09:15:30|7273.4|7273.4|7273.4|7273.4|7273.4|7273.4|7273.4|7273.4|0
1649409350000|2022-04-08 09:15:50|7274.53|7274.53|7276.79|7276.79|7276.79|7276.79|7274.53|7274.53|0
1649409360000|2022-04-08 09:16:00|7277.08|7277.08|7275.95|7275.95|7277.08|7277.08|7275.95|7275.95|0
1649409370000|2022-04-08 09:16:10|7275.92|7275.92|7275.92|7275.92|7275.92|7275.92|7275.92|7275.92|0
1649409380000|2022-04-08 09:16:20|7275.9|7275.9|7275.9|7275.9|7275.9|7275.9|7275.9|7275.9|0
1649409400000|2022-04-08 09:16:40|7277.03|7277.03|7278.16|7278.16|7278.16|7278.16|7277.03|7277.03|0
1649409410000|2022-04-08 09:16:50|7277.03|7277.03|7276.47|7276.47|7277.6|7277.6|7276.47|7276.47|0
1649409420000|2022-04-08 09:17:00|7275.05|7275.05|7275.05|7275.05|7275.05|7275.05|7275.05|7275.05|0
1649409440000|2022-04-08 09:17:20|7275|7275|7275|7275|7275|7275|7275|7275|0
1649409450000|2022-04-08 09:17:30|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|7274.98|0
1649409460000|2022-04-08 09:17:40|7275.27|7275.27|7276.11|7276.11|7276.11|7276.11|7274.14|7274.14|0
1649409470000|2022-04-08 09:17:50|7276.14|7276.14|7276.17|7276.17|7276.18|7276.18|7276.14|7276.14|0
1649409480000|2022-04-08 09:18:00|7275.89|7275.89|7275.6|7275.6|7276.17|7276.17|7275.57|7275.57|0
1649409490000|2022-04-08 09:18:10|7275.32|7275.32|7275.32|7275.32|7275.32|7275.32|7275.32|7275.32|0
1649409500000|2022-04-08 09:18:20|7277.02|7277.02|7277.02|7277.02|7277.3|7277.3|7277.02|7277.02|0
1649409510000|2022-04-08 09:18:30|7277.3|7277.3|7277.3|7277.3|7277.3|7277.3|7277.3|7277.3|0
1649409520000|2022-04-08 09:18:40|7277.23|7277.23|7277.51|7277.51|7277.51|7277.51|7277.23|7277.23|0
1649409540000|2022-04-08 09:19:00|7277.8|7277.8|7277.8|7277.8|7277.8|7277.8|7277.8|7277.8|0
1649409550000|2022-04-08 09:19:10|7277.83|7277.83|7276.7|7276.7|7277.83|7277.83|7276.7|7276.7|0
1649409560000|2022-04-08 09:19:20|7276.98|7276.98|7276.98|7276.98|7276.98|7276.98|7276.98|7276.98|0
1649409570000|2022-04-08 09:19:30|7278.11|7278.11|7282.85|7282.85|7283.49|7283.49|7278.11|7278.11|0
1649409580000|2022-04-08 09:19:40|7281.72|7281.72|7277.28|7277.28|7281.72|7281.72|7277.24|7277.24|0
1649409590000|2022-04-08 09:19:50|7277.31|7277.31|7282.71|7282.71|7282.71|7282.71|7277.3|7277.3|0
1649409600000|2022-04-08 09:20:00|7281.58|7281.58|7281.3|7281.3|7282.71|7282.71|7281.3|7281.3|0
1649409610000|2022-04-08 09:20:10|7281.22|7281.22|7280.94|7280.94|7281.22|7281.22|7280.94|7280.94|0
1649409620000|2022-04-08 09:20:20|7278.68|7278.68|7278.39|7278.39|7278.68|7278.68|7278.11|7278.11|0
1649409630000|2022-04-08 09:20:30|7278.43|7278.43|7279.56|7279.56|7279.84|7279.84|7278.43|7278.43|0
1649409640000|2022-04-08 09:20:40|7279.28|7279.28|7280.41|7280.41|7280.41|7280.41|7279.28|7279.28|0
1649409650000|2022-04-08 09:20:50|7280.38|7280.38|7280.38|7280.38|7280.38|7280.38|7280.38|7280.38|0
1649409660000|2022-04-08 09:21:00|7280.09|7280.09|7279.81|7279.81|7280.09|7280.09|7279.81|7279.81|0
1649409680000|2022-04-08 09:21:20|7280.09|7280.09|7280.09|7280.09|7280.09|7280.09|7280.09|7280.09|0
1649409690000|2022-04-08 09:21:30|7279.99|7279.99|7279.99|7279.99|7279.99|7279.99|7279.99|7279.99|0
1649409730000|2022-04-08 09:22:10|7279.7|7279.7|7278.29|7278.29|7279.7|7279.7|7278.29|7278.29|0
1649409770000|2022-04-08 09:22:50|7278.26|7278.26|7273.74|7273.74|7278.26|7278.26|7273.74|7273.74|0
1649409780000|2022-04-08 09:23:00|7274.87|7274.87|7274.87|7274.87|7274.87|7274.87|7274.87|7274.87|0
1649409810000|2022-04-08 09:23:30|7273.72|7273.72|7273.72|7273.72|7273.72|7273.72|7273.72|7273.72|0
1649409820000|2022-04-08 09:23:40|7273.68|7273.68|7272.25|7272.25|7273.71|7273.71|7272.25|7272.25|0
1649409830000|2022-04-08 09:23:50|7272.22|7272.22|7272.22|7272.22|7272.22|7272.22|7272.22|7272.22|0
1649409840000|2022-04-08 09:24:00|7272.25|7272.25|7271.4|7271.4|7272.25|7272.25|7271.4|7271.4|0
1649409850000|2022-04-08 09:24:10|7270.83|7270.83|7271.11|7271.11|7271.11|7271.11|7270.83|7270.83|0
1649409860000|2022-04-08 09:24:20|7270.83|7270.83|7270.83|7270.83|7270.83|7270.83|7270.83|7270.83|0
1649409870000|2022-04-08 09:24:30|7270.26|7270.26|7268|7268|7270.26|7270.26|7268|7268|0
1649409890000|2022-04-08 09:24:50|7267.96|7267.96|7267.39|7267.39|7267.96|7267.96|7267.39|7267.39|0
1649409900000|2022-04-08 09:25:00|7266.55|7266.55|7267.11|7267.11|7267.11|7267.11|7264.85|7264.85|0
1649409910000|2022-04-08 09:25:10|7265.98|7265.98|7266.26|7266.26|7267.39|7267.39|7265.98|7265.98|0
1649409920000|2022-04-08 09:25:20|7265.13|7265.13|7263.44|7263.44|7265.13|7265.13|7263.44|7263.44|0
1649409940000|2022-04-08 09:25:40|7265.7|7265.7|7267.68|7267.68|7268.81|7268.81|7265.7|7265.7|0
1649409950000|2022-04-08 09:25:50|7267.96|7267.96|7269.37|7269.37|7269.37|7269.37|7267.96|7267.96|0
1649409960000|2022-04-08 09:26:00|7269.94|7269.94|7270.23|7270.23|7270.23|7270.23|7269.94|7269.94|0
1649409970000|2022-04-08 09:26:10|7269.94|7269.94|7269.94|7269.94|7269.94|7269.94|7269.94|7269.94|0
1649409990000|2022-04-08 09:26:30|7269.37|7269.37|7270.5|7270.5|7270.5|7270.5|7269.37|7269.37|0
1649410000000|2022-04-08 09:26:40|7271.36|7271.36|7271.92|7271.92|7271.92|7271.92|7271.36|7271.36|0
1649410040000|2022-04-08 09:27:20|7272.21|7272.21|7271.08|7271.08|7272.21|7272.21|7271.08|7271.08|0
1649410050000|2022-04-08 09:27:30|7272.21|7272.21|7272.49|7272.49|7272.49|7272.49|7271.92|7271.92|0
1649410060000|2022-04-08 09:27:40|7272.21|7272.21|7271.64|7271.64|7272.21|7272.21|7271.64|7271.64|0
1649410070000|2022-04-08 09:27:50|7271.36|7271.36|7270.75|7270.75|7271.36|7271.36|7269.33|7269.33|0
1649410090000|2022-04-08 09:28:10|7270.46|7270.46|7268.99|7268.99|7270.46|7270.46|7268.43|7268.43|0
1649410120000|2022-04-08 09:28:40|7269.56|7269.56|7269.56|7269.56|7270.41|7270.41|7268.99|7268.99|0
1649410130000|2022-04-08 09:28:50|7270.12|7270.12|7271.21|7271.21|7271.26|7271.26|7270.12|7270.12|0
1649410140000|2022-04-08 09:29:00|7272.34|7272.34|7273.19|7273.19|7273.19|7273.19|7272.34|7272.34|0
1649410150000|2022-04-08 09:29:10|7272.62|7272.62|7272.62|7272.62|7272.62|7272.62|7272.62|7272.62|0
1649410160000|2022-04-08 09:29:20|7272.06|7272.06|7270.57|7270.57|7272.06|7272.06|7270.57|7270.57|0
1649410170000|2022-04-08 09:29:30|7270.54|7270.54|7270.54|7270.54|7270.54|7270.54|7270.54|7270.54|0
1649410180000|2022-04-08 09:29:40|7271.11|7271.11|7271.11|7271.11|7271.11|7271.11|7271.11|7271.11|0
1649410190000|2022-04-08 09:29:50|7271.08|7271.08|7272.21|7272.21|7272.21|7272.21|7271.08|7271.08|0
1649410200000|2022-04-08 09:30:00|7272.49|7272.49|7275|7275|7275.03|7275.03|7272.49|7272.49|0
1649410210000|2022-04-08 09:30:10|7274.97|7274.97|7274.72|7274.72|7274.97|7274.97|7274.69|7274.69|0
1649410220000|2022-04-08 09:30:20|7272.74|7272.74|7272.74|7272.74|7272.74|7272.74|7272.74|7272.74|0
1649410230000|2022-04-08 09:30:30|7271.89|7271.89|7271.82|7271.82|7271.89|7271.89|7270.76|7270.76|0
1649410240000|2022-04-08 09:30:40|7271.79|7271.79|7271.22|7271.22|7271.79|7271.79|7271.22|7271.22|0
1649410250000|2022-04-08 09:30:50|7270.93|7270.93|7270.93|7270.93|7270.93|7270.93|7270.93|7270.93|0
1649410260000|2022-04-08 09:31:00|7270.37|7270.37|7272.06|7272.06|7272.06|7272.06|7270.37|7270.37|0
1649410270000|2022-04-08 09:31:10|7272|7272|7270.59|7270.59|7272|7272|7270.59|7270.59|0
1649410280000|2022-04-08 09:31:20|7269.46|7269.46|7269.46|7269.46|7269.46|7269.46|7269.46|7269.46|0
1649410290000|2022-04-08 09:31:30|7269.39|7269.39|7267.67|7267.67|7269.4|7269.4|7266.54|7266.54|0
1649410300000|2022-04-08 09:31:40|7267.61|7267.61|7270.67|7270.67|7270.67|7270.67|7267.27|7267.27|0
1649410310000|2022-04-08 09:31:50|7271.23|7271.23|7271.91|7271.91|7271.91|7271.91|7271.23|7271.23|0
1649410320000|2022-04-08 09:32:00|7271.34|7271.34|7269.9|7269.9|7271.34|7271.34|7269.9|7269.9|0
1649410330000|2022-04-08 09:32:10|7270.19|7270.19|7267.36|7267.36|7270.19|7270.19|7267.36|7267.36|0
1649410340000|2022-04-08 09:32:20|7267.64|7267.64|7270.19|7270.19|7270.19|7270.19|7267.64|7267.64|0
1649410360000|2022-04-08 09:32:40|7270.47|7270.47|7265.1|7265.1|7270.47|7270.47|7265.1|7265.1|0
1649410370000|2022-04-08 09:32:50|7266.23|7266.23|7265.1|7265.1|7266.23|7266.23|7265.1|7265.1|0
1649410390000|2022-04-08 09:33:10|7264.82|7264.82|7264.82|7264.82|7264.82|7264.82|7264.82|7264.82|0
1649410400000|2022-04-08 09:33:20|7265.1|7265.1|7264.82|7264.82|7265.1|7265.1|7264.82|7264.82|0
1649410420000|2022-04-08 09:33:40|7267.36|7267.36|7267.36|7267.36|7267.36|7267.36|7267.36|7267.36|0
1649410430000|2022-04-08 09:33:50|7267.08|7267.08|7266.79|7266.79|7267.08|7267.08|7266.79|7266.79|0
1649410440000|2022-04-08 09:34:00|7265.66|7265.66|7263.97|7263.97|7265.66|7265.66|7263.97|7263.97|0
1649410450000|2022-04-08 09:34:10|7262.84|7262.84|7263.12|7263.12|7263.12|7263.12|7262.84|7262.84|0
1649410460000|2022-04-08 09:34:20|7263.4|7263.4|7263.44|7263.44|7263.44|7263.44|7263.4|7263.4|0
1649410470000|2022-04-08 09:34:30|7264.57|7264.57|7266.24|7266.24|7266.24|7266.24|7264.54|7264.54|0
1649410480000|2022-04-08 09:34:40|7266.52|7266.52|7266.52|7266.52|7266.52|7266.52|7266.52|7266.52|0
1649410500000|2022-04-08 09:35:00|7266.8|7266.8|7266.83|7266.83|7266.83|7266.83|7266.8|7266.8|0
1649410510000|2022-04-08 09:35:10|7266.55|7266.55|7266.27|7266.27|7266.55|7266.55|7266.27|7266.27|0
1649410520000|2022-04-08 09:35:20|7265.98|7265.98|7265.98|7265.98|7265.98|7265.98|7265.98|7265.98|0
1649410530000|2022-04-08 09:35:30|7266.55|7266.55|7266.55|7266.55|7266.55|7266.55|7266.55|7266.55|0
1649410550000|2022-04-08 09:35:50|7266.27|7266.27|7266.27|7266.27|7266.27|7266.27|7266.27|7266.27|0
1649410560000|2022-04-08 09:36:00|7266.31|7266.31|7267.72|7267.72|7267.72|7267.72|7266.31|7266.31|0
1649410580000|2022-04-08 09:36:20|7268.85|7268.85|7268.57|7268.57|7268.85|7268.85|7268.57|7268.57|0
1649410600000|2022-04-08 09:36:40|7268.85|7268.85|7267.72|7267.72|7268.85|7268.85|7267.72|7267.72|0
1649410610000|2022-04-08 09:36:50|7266.59|7266.59|7266.3|7266.3|7266.59|7266.59|7266.3|7266.3|0
1649410630000|2022-04-08 09:37:10|7266.59|7266.59|7266.59|7266.59|7266.59|7266.59|7266.59|7266.59|0
1649410640000|2022-04-08 09:37:20|7266.87|7266.87|7266.87|7266.87|7266.87|7266.87|7266.87|7266.87|0
1649410650000|2022-04-08 09:37:30|7266.59|7266.59|7267.72|7267.72|7267.72|7267.72|7266.59|7266.59|0
1649410660000|2022-04-08 09:37:40|7267.43|7267.43|7267.43|7267.43|7267.43|7267.43|7267.43|7267.43|0
1649410680000|2022-04-08 09:38:00|7266.3|7266.3|7266.3|7266.3|7266.3|7266.3|7266.3|7266.3|0
1649410690000|2022-04-08 09:38:10|7267.43|7267.43|7269.39|7269.39|7269.7|7269.7|7267.43|7267.43|0
1649410700000|2022-04-08 09:38:20|7268.82|7268.82|7268.54|7268.54|7268.82|7268.82|7268.54|7268.54|0
1649410710000|2022-04-08 09:38:30|7269.11|7269.11|7269.39|7269.39|7269.39|7269.39|7269.11|7269.11|0
1649410720000|2022-04-08 09:38:40|7268.82|7268.82|7268.82|7268.82|7268.82|7268.82|7268.82|7268.82|0
1649410730000|2022-04-08 09:38:50|7269.95|7269.95|7271.37|7271.37|7271.37|7271.37|7269.95|7269.95|0
1649410740000|2022-04-08 09:39:00|7271.09|7271.09|7271.09|7271.09|7271.09|7271.09|7271.09|7271.09|0
1649410750000|2022-04-08 09:39:10|7271.37|7271.37|7271.09|7271.09|7271.65|7271.65|7271.09|7271.09|0
1649410760000|2022-04-08 09:39:20|7268.54|7268.54|7268.26|7268.26|7268.54|7268.54|7268.26|7268.26|0
1649410770000|2022-04-08 09:39:30|7267.13|7267.13|7267.13|7267.13|7267.13|7267.13|7267.13|7267.13|0
1649410780000|2022-04-08 09:39:40|7266.85|7266.85|7266.85|7266.85|7266.85|7266.85|7266.85|7266.85|0
1649410790000|2022-04-08 09:39:50|7266.56|7266.56|7266.28|7266.28|7266.56|7266.56|7266.28|7266.28|0
1649410810000|2022-04-08 09:40:10|7266.3|7266.3|7264.32|7264.32|7266.3|7266.3|7264.32|7264.32|0
1649410820000|2022-04-08 09:40:20|7264.04|7264.04|7264.05|7264.05|7264.05|7264.05|7264.04|7264.04|0
1649410830000|2022-04-08 09:40:30|7264.34|7264.34|7267.73|7267.73|7268.29|7268.29|7264.34|7264.34|0
1649410840000|2022-04-08 09:40:40|7268.01|7268.01|7269.14|7269.14|7269.14|7269.14|7268.01|7268.01|0
1649410850000|2022-04-08 09:40:50|7269.17|7269.17|7269.31|7269.31|7269.31|7269.31|7269.17|7269.17|0
1649410860000|2022-04-08 09:41:00|7269.34|7269.34|7269.34|7269.34|7269.34|7269.34|7269.34|7269.34|0
1649410870000|2022-04-08 09:41:10|7270.19|7270.19|7268.21|7268.21|7270.19|7270.19|7268.21|7268.21|0
1649410900000|2022-04-08 09:41:40|7267.92|7267.92|7267.92|7267.92|7267.92|7267.92|7267.92|7267.92|0
1649410910000|2022-04-08 09:41:50|7267.64|7267.64|7267.72|7267.72|7267.72|7267.72|7267.64|7267.64|0
1649410930000|2022-04-08 09:42:10|7267.75|7267.75|7267.75|7267.75|7267.75|7267.75|7267.75|7267.75|0
1649410940000|2022-04-08 09:42:20|7267.47|7267.47|7267.75|7267.75|7267.75|7267.75|7267.47|7267.47|0
1649410950000|2022-04-08 09:42:30|7268.32|7268.32|7268.04|7268.04|7268.61|7268.61|7268.04|7268.04|0
1649410970000|2022-04-08 09:42:50|7267.19|7267.19|7264.64|7264.64|7267.19|7267.19|7264.64|7264.64|0
1649410980000|2022-04-08 09:43:00|7262.95|7262.95|7263.23|7263.23|7263.23|7263.23|7262.95|7262.95|0
1649410990000|2022-04-08 09:43:10|7262.38|7262.38|7262.1|7262.1|7262.38|7262.38|7262.1|7262.1|0
1649411000000|2022-04-08 09:43:20|7262.66|7262.66|7262.95|7262.95|7262.95|7262.95|7262.66|7262.66|0
1649411010000|2022-04-08 09:43:30|7261.82|7261.82|7261.8|7261.8|7261.82|7261.82|7261.8|7261.8|0
1649411020000|2022-04-08 09:43:40|7261.77|7261.77|7261.77|7261.77|7261.77|7261.77|7261.77|7261.77|0
1649411030000|2022-04-08 09:43:50|7262.9|7262.9|7263.47|7263.47|7263.47|7263.47|7262.9|7262.9|0
1649411040000|2022-04-08 09:44:00|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|0
1649411050000|2022-04-08 09:44:10|7263.47|7263.47|7263.47|7263.47|7263.47|7263.47|7263.47|7263.47|0
1649411060000|2022-04-08 09:44:20|7263.75|7263.75|7264.04|7264.04|7264.04|7264.04|7263.75|7263.75|0
1649411080000|2022-04-08 09:44:40|7263.75|7263.75|7262.62|7262.62|7263.75|7263.75|7262.62|7262.62|0
1649411090000|2022-04-08 09:44:50|7262.05|7262.05|7262.05|7262.05|7262.05|7262.05|7262.05|7262.05|0
1649411100000|2022-04-08 09:45:00|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|0
1649411110000|2022-04-08 09:45:10|7262.3|7262.3|7262.31|7262.31|7262.31|7262.31|7262.3|7262.3|0
1649411120000|2022-04-08 09:45:20|7263.44|7263.44|7264.03|7264.03|7264.03|7264.03|7263.44|7263.44|0
1649411130000|2022-04-08 09:45:30|7263.75|7263.75|7263.75|7263.75|7263.75|7263.75|7263.75|7263.75|0
1649411140000|2022-04-08 09:45:40|7263.84|7263.84|7263.84|7263.84|7264.12|7264.12|7263.84|7263.84|0
1649411150000|2022-04-08 09:45:50|7264.97|7264.97|7264.97|7264.97|7264.97|7264.97|7264.97|7264.97|0
1649411160000|2022-04-08 09:46:00|7264.68|7264.68|7264.66|7264.66|7264.68|7264.68|7264.66|7264.66|0
1649411180000|2022-04-08 09:46:20|7264.94|7264.94|7266.64|7266.64|7266.64|7266.64|7264.94|7264.94|0
1649411190000|2022-04-08 09:46:30|7265.51|7265.51|7265.51|7265.51|7265.51|7265.51|7265.51|7265.51|0
1649411200000|2022-04-08 09:46:40|7265.79|7265.79|7268.34|7268.34|7268.34|7268.34|7265.79|7265.79|0
1649411210000|2022-04-08 09:46:50|7268.91|7268.91|7268.91|7268.91|7268.91|7268.91|7268.91|7268.91|0
1649411220000|2022-04-08 09:47:00|7268.34|7268.34|7267.49|7267.49|7268.34|7268.34|7267.21|7267.21|0
1649411240000|2022-04-08 09:47:20|7268.06|7268.06|7268.34|7268.34|7268.34|7268.34|7268.06|7268.06|0
1649411250000|2022-04-08 09:47:30|7269.47|7269.47|7269.47|7269.47|7269.47|7269.47|7269.47|7269.47|0
1649411260000|2022-04-08 09:47:40|7267.78|7267.78|7266.65|7266.65|7267.78|7267.78|7266.65|7266.65|0
1649411280000|2022-04-08 09:48:00|7267.78|7267.78|7267.78|7267.78|7267.78|7267.78|7267.78|7267.78|0
1649411290000|2022-04-08 09:48:10|7267.8|7267.8|7267.8|7267.8|7267.8|7267.8|7267.8|7267.8|0
1649411300000|2022-04-08 09:48:20|7269.22|7269.22|7269.22|7269.22|7269.22|7269.22|7269.22|7269.22|0
1649411310000|2022-04-08 09:48:30|7269.19|7269.19|7269.19|7269.19|7269.19|7269.19|7269.19|7269.19|0
1649411330000|2022-04-08 09:48:50|7269.75|7269.75|7269.75|7269.75|7269.75|7269.75|7269.75|7269.75|0
1649411340000|2022-04-08 09:49:00|7270.04|7270.04|7271.45|7271.45|7271.45|7271.45|7270.04|7270.04|0
1649411350000|2022-04-08 09:49:10|7271.74|7271.74|7271.74|7271.74|7271.74|7271.74|7271.74|7271.74|0
1649411360000|2022-04-08 09:49:20|7271.71|7271.71|7272.84|7272.84|7272.84|7272.84|7271.71|7271.71|0
1649411370000|2022-04-08 09:49:30|7272.55|7272.55|7273.12|7273.12|7273.12|7273.12|7272.55|7272.55|0
1649411380000|2022-04-08 09:49:40|7273.4|7273.4|7274.53|7274.53|7274.53|7274.53|7273.4|7273.4|0
1649411390000|2022-04-08 09:49:50|7274.25|7274.25|7272.78|7272.78|7274.25|7274.25|7272.49|7272.49|0
1649411420000|2022-04-08 09:50:20|7273.06|7273.06|7273.63|7273.63|7273.63|7273.63|7273.06|7273.06|0
1649411430000|2022-04-08 09:50:30|7277.3|7277.3|7278.43|7278.43|7278.43|7278.43|7277.3|7277.3|0
1649411440000|2022-04-08 09:50:40|7277.3|7277.3|7278.46|7278.46|7278.46|7278.46|7277.3|7277.3|0
1649411450000|2022-04-08 09:50:50|7277.89|7277.89|7277.33|7277.33|7277.89|7277.89|7277.33|7277.33|0
1649411460000|2022-04-08 09:51:00|7277.04|7277.04|7277.33|7277.33|7277.33|7277.33|7277.04|7277.04|0
1649411480000|2022-04-08 09:51:20|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|0
1649411500000|2022-04-08 09:51:40|7276.48|7276.48|7277.61|7277.61|7277.61|7277.61|7276.48|7276.48|0
1649411510000|2022-04-08 09:51:50|7278.18|7278.18|7278.18|7278.18|7278.18|7278.18|7278.18|7278.18|0
1649411520000|2022-04-08 09:52:00|7277.33|7277.33|7277.33|7277.33|7277.33|7277.33|7277.33|7277.33|0
1649411530000|2022-04-08 09:52:10|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|7276.2|0
1649411540000|2022-04-08 09:52:20|7276.18|7276.18|7276.2|7276.2|7276.23|7276.23|7276.18|7276.18|0
1649411550000|2022-04-08 09:52:30|7276.48|7276.48|7275.08|7275.08|7276.54|7276.54|7275.08|7275.08|0
1649411560000|2022-04-08 09:52:40|7273.95|7273.95|7272.82|7272.82|7273.95|7273.95|7272.82|7272.82|0
1649411570000|2022-04-08 09:52:50|7272.79|7272.79|7274.21|7274.21|7274.21|7274.21|7272.79|7272.79|0
1649411580000|2022-04-08 09:53:00|7273.92|7273.92|7273.92|7273.92|7273.92|7273.92|7273.92|7273.92|0
1649411590000|2022-04-08 09:53:10|7272.79|7272.79|7272.23|7272.23|7272.79|7272.79|7272.23|7272.23|0
1649411600000|2022-04-08 09:53:20|7271.1|7271.1|7269.96|7269.96|7271.13|7271.13|7269.96|7269.96|0
1649411610000|2022-04-08 09:53:30|7269.12|7269.12|7272.51|7272.51|7272.51|7272.51|7269.12|7269.12|0
1649411620000|2022-04-08 09:53:40|7272.79|7272.79|7272.79|7272.79|7272.79|7272.79|7272.79|7272.79|0
1649411630000|2022-04-08 09:53:50|7270.54|7270.54|7270.54|7270.54|7270.54|7270.54|7270.54|7270.54|0
1649411640000|2022-04-08 09:54:00|7270.82|7270.82|7271.99|7271.99|7271.99|7271.99|7270.82|7270.82|0
1649411660000|2022-04-08 09:54:20|7271.94|7271.94|7271.94|7271.94|7271.94|7271.94|7271.94|7271.94|0
1649411670000|2022-04-08 09:54:30|7271.92|7271.92|7271.92|7271.92|7271.92|7271.92|7271.92|7271.92|0
1649411680000|2022-04-08 09:54:40|7271.64|7271.64|7271.64|7271.64|7271.64|7271.64|7271.64|7271.64|0
1649411690000|2022-04-08 09:54:50|7271.35|7271.35|7271.35|7271.35|7271.35|7271.35|7271.35|7271.35|0
1649411700000|2022-04-08 09:55:00|7271.38|7271.38|7271.38|7271.38|7271.41|7271.41|7271.38|7271.38|0
1649411710000|2022-04-08 09:55:10|7271.37|7271.37|7273.05|7273.05|7273.33|7273.33|7271.35|7271.35|0
1649411750000|2022-04-08 09:55:50|7273.33|7273.33|7273.05|7273.05|7273.33|7273.33|7273.05|7273.05|0
1649411790000|2022-04-08 09:56:30|7272.77|7272.77|7273.33|7273.33|7273.9|7273.9|7272.77|7272.77|0
1649411800000|2022-04-08 09:56:40|7273.61|7273.61|7273.61|7273.61|7273.61|7273.61|7273.61|7273.61|0
1649411820000|2022-04-08 09:57:00|7273.9|7273.9|7273.9|7273.9|7273.9|7273.9|7273.9|7273.9|0
1649411830000|2022-04-08 09:57:10|7273.33|7273.33|7273.05|7273.05|7273.33|7273.33|7273.05|7273.05|0
1649411850000|2022-04-08 09:57:30|7271.92|7271.92|7271.88|7271.88|7271.92|7271.92|7271.88|7271.88|0
1649411860000|2022-04-08 09:57:40|7273.01|7273.01|7272.73|7272.73|7273.01|7273.01|7272.73|7272.73|0
1649411870000|2022-04-08 09:57:50|7274.14|7274.14|7274.14|7274.14|7274.14|7274.14|7274.14|7274.14|0
1649411880000|2022-04-08 09:58:00|7274.42|7274.42|7275.51|7275.51|7275.55|7275.55|7274.14|7274.14|0
1649411890000|2022-04-08 09:58:10|7275.48|7275.48|7275.48|7275.48|7275.48|7275.48|7275.48|7275.48|0
1649411900000|2022-04-08 09:58:20|7275.45|7275.45|7275.45|7275.45|7275.45|7275.45|7275.45|7275.45|0
1649411920000|2022-04-08 09:58:40|7275.16|7275.16|7272.9|7272.9|7275.16|7275.16|7272.9|7272.9|0
1649411930000|2022-04-08 09:58:50|7272.88|7272.88|7272.88|7272.88|7272.88|7272.88|7272.88|7272.88|0
1649411940000|2022-04-08 09:59:00|7271.75|7271.75|7272.88|7272.88|7272.88|7272.88|7271.75|7271.75|0
1649411950000|2022-04-08 09:59:10|7272.31|7272.31|7272.31|7272.31|7272.31|7272.31|7272.31|7272.31|0
1649411960000|2022-04-08 09:59:20|7272.03|7272.03|7271.75|7271.75|7272.03|7272.03|7271.75|7271.75|0
1649411970000|2022-04-08 09:59:30|7270.62|7270.62|7270.33|7270.33|7270.62|7270.62|7270.33|7270.33|0
1649411980000|2022-04-08 09:59:40|7269.2|7269.2|7269.2|7269.2|7269.2|7269.2|7269.2|7269.2|0
1649411990000|2022-04-08 09:59:50|7269.77|7269.77|7270.64|7270.64|7270.64|7270.64|7269.51|7269.51|0
1649412000000|2022-04-08 10:00:00|7270.68|7270.68|7272.35|7272.35|7272.38|7272.38|7270.4|7270.4|0
1649412010000|2022-04-08 10:00:10|7272.92|7272.92|7273.77|7273.77|7273.77|7273.77|7272.92|7272.92|0
1649412020000|2022-04-08 10:00:20|7273.78|7273.78|7273.78|7273.78|7273.78|7273.78|7273.78|7273.78|0
1649412030000|2022-04-08 10:00:30|7272.93|7272.93|7273.21|7273.21|7273.21|7273.21|7272.93|7272.93|0
1649412040000|2022-04-08 10:00:40|7273.22|7273.22|7273.21|7273.21|7273.22|7273.22|7273.21|7273.21|0
1649412050000|2022-04-08 10:00:50|7272.93|7272.93|7273.5|7273.5|7273.5|7273.5|7272.93|7272.93|0
1649412060000|2022-04-08 10:01:00|7272.93|7272.93|7272.93|7272.93|7272.93|7272.93|7272.93|7272.93|0
1649412070000|2022-04-08 10:01:10|7273.21|7273.21|7273.21|7273.21|7273.21|7273.21|7273.21|7273.21|0
1649412080000|2022-04-08 10:01:20|7272.08|7272.08|7272.06|7272.06|7272.08|7272.08|7272.04|7272.04|0
1649412090000|2022-04-08 10:01:30|7271.78|7271.78|7271.78|7271.78|7271.78|7271.78|7271.78|7271.78|0
1649412100000|2022-04-08 10:01:40|7272.06|7272.06|7276.3|7276.3|7276.3|7276.3|7272.06|7272.06|0
1649412110000|2022-04-08 10:01:50|7276.33|7276.33|7276.36|7276.36|7276.36|7276.36|7276.33|7276.33|0
1649412120000|2022-04-08 10:02:00|7276.65|7276.65|7276.65|7276.65|7276.65|7276.65|7276.65|7276.65|0
1649412130000|2022-04-08 10:02:10|7276.67|7276.67|7276.41|7276.41|7276.67|7276.67|7276.39|7276.39|0
1649412150000|2022-04-08 10:02:30|7276.69|7276.69|7277.55|7277.55|7277.55|7277.55|7276.69|7276.69|0
1649412160000|2022-04-08 10:02:40|7277.52|7277.52|7276.95|7276.95|7277.52|7277.52|7276.67|7276.67|0
1649412170000|2022-04-08 10:02:50|7277.23|7277.23|7277.23|7277.23|7277.23|7277.23|7277.23|7277.23|0
1649412190000|2022-04-08 10:03:10|7276.95|7276.95|7276.95|7276.95|7276.95|7276.95|7276.95|7276.95|0
1649412200000|2022-04-08 10:03:20|7276.92|7276.92|7277.49|7277.49|7277.49|7277.49|7276.92|7276.92|0
1649412210000|2022-04-08 10:03:30|7277.2|7277.2|7277.2|7277.2|7277.2|7277.2|7277.2|7277.2|0
1649412220000|2022-04-08 10:03:40|7277.49|7277.49|7278.05|7278.05|7279.18|7279.18|7277.49|7277.49|0
1649412230000|2022-04-08 10:03:50|7276.92|7276.92|7274.38|7274.38|7276.92|7276.92|7273.25|7273.25|0
1649412240000|2022-04-08 10:04:00|7275.79|7275.79|7276.36|7276.36|7276.36|7276.36|7275.79|7275.79|0
1649412250000|2022-04-08 10:04:10|7277.49|7277.49|7276.37|7276.37|7278.63|7278.63|7276.37|7276.37|0
1649412260000|2022-04-08 10:04:20|7276.08|7276.08|7278.06|7278.06|7278.06|7278.06|7276.08|7276.08|0
1649412270000|2022-04-08 10:04:30|7277.5|7277.5|7274.67|7274.67|7277.5|7277.5|7274.39|7274.39|0
1649412280000|2022-04-08 10:04:40|7275.8|7275.8|7276.15|7276.15|7276.15|7276.15|7275.8|7275.8|0
1649412290000|2022-04-08 10:04:50|7275.87|7275.87|7276.45|7276.45|7276.45|7276.45|7275.3|7275.3|0
1649412300000|2022-04-08 10:05:00|7276.74|7276.74|7278.43|7278.43|7278.43|7278.43|7276.74|7276.74|0
1649412330000|2022-04-08 10:05:30|7278.72|7278.72|7277.59|7277.59|7279|7279|7277.59|7277.59|0
1649412340000|2022-04-08 10:05:40|7276.46|7276.46|7276.46|7276.46|7276.46|7276.46|7276.46|7276.46|0
1649412350000|2022-04-08 10:05:50|7277.59|7277.59|7277.59|7277.59|7277.59|7277.59|7277.59|7277.59|0
1649412360000|2022-04-08 10:06:00|7277.87|7277.87|7278.15|7278.15|7278.17|7278.17|7277.87|7277.87|0
1649412370000|2022-04-08 10:06:10|7277.87|7277.87|7277.87|7277.87|7278.15|7278.15|7277.87|7277.87|0
1649412380000|2022-04-08 10:06:20|7278.44|7278.44|7279.81|7279.81|7279.85|7279.85|7278.44|7278.44|0
1649412390000|2022-04-08 10:06:30|7280.1|7280.1|7279.81|7279.81|7280.1|7280.1|7279.81|7279.81|0
1649412420000|2022-04-08 10:07:00|7279.53|7279.53|7279.83|7279.83|7279.83|7279.83|7279.53|7279.53|0
1649412440000|2022-04-08 10:07:20|7278.7|7278.7|7278.41|7278.41|7278.7|7278.7|7278.13|7278.13|0
1649412450000|2022-04-08 10:07:30|7278.44|7278.44|7277.87|7277.87|7278.44|7278.44|7277.87|7277.87|0
1649412460000|2022-04-08 10:07:40|7277.59|7277.59|7277.54|7277.54|7277.59|7277.59|7277.54|7277.54|0
1649412470000|2022-04-08 10:07:50|7277.53|7277.53|7277.42|7277.42|7277.53|7277.53|7277.42|7277.42|0
1649412480000|2022-04-08 10:08:00|7277.4|7277.4|7273.19|7273.19|7277.43|7277.43|7273.19|7273.19|0
1649412490000|2022-04-08 10:08:10|7272.62|7272.62|7275.45|7275.45|7275.45|7275.45|7272.62|7272.62|0
1649412500000|2022-04-08 10:08:20|7275.73|7275.73|7275.73|7275.73|7275.73|7275.73|7275.73|7275.73|0
1649412510000|2022-04-08 10:08:30|7276.01|7276.01|7276.27|7276.27|7276.3|7276.3|7276.01|7276.01|0
1649412520000|2022-04-08 10:08:40|7275.98|7275.98|7275.14|7275.14|7275.98|7275.98|7273.72|7273.72|0
1649412530000|2022-04-08 10:08:50|7275.42|7275.42|7275.42|7275.42|7275.42|7275.42|7275.42|7275.42|0
1649412540000|2022-04-08 10:09:00|7275.44|7275.44|7275.47|7275.47|7275.51|7275.51|7275.44|7275.44|0
1649412550000|2022-04-08 10:09:10|7276.04|7276.04|7277.45|7277.45|7277.45|7277.45|7276.04|7276.04|0
1649412560000|2022-04-08 10:09:20|7276.89|7276.89|7274.68|7274.68|7276.94|7276.94|7274.68|7274.68|0
1649412580000|2022-04-08 10:09:40|7274.12|7274.12|7274.4|7274.4|7274.4|7274.4|7274.12|7274.12|0
1649412590000|2022-04-08 10:09:50|7274.68|7274.68|7274.68|7274.68|7274.68|7274.68|7274.68|7274.68|0
1649412600000|2022-04-08 10:10:00|7274.71|7274.71|7274.76|7274.76|7274.76|7274.76|7274.71|7274.71|0
1649412610000|2022-04-08 10:10:10|7274.19|7274.19|7271.92|7271.92|7274.19|7274.19|7271.92|7271.92|0
1649412620000|2022-04-08 10:10:20|7271.89|7271.89|7272.46|7272.46|7272.46|7272.46|7271.89|7271.89|0
1649412630000|2022-04-08 10:10:30|7273.59|7273.59|7273.59|7273.59|7273.59|7273.59|7273.59|7273.59|0
1649412640000|2022-04-08 10:10:40|7273.87|7273.87|7273.87|7273.87|7273.87|7273.87|7273.87|7273.87|0
1649412650000|2022-04-08 10:10:50|7273.3|7273.3|7273.02|7273.02|7273.3|7273.3|7273.02|7273.02|0
1649412660000|2022-04-08 10:11:00|7271.89|7271.89|7271.58|7271.58|7271.89|7271.89|7271.58|7271.58|0
1649412680000|2022-04-08 10:11:20|7271.61|7271.61|7271.61|7271.61|7271.61|7271.61|7271.61|7271.61|0
1649412690000|2022-04-08 10:11:30|7271.32|7271.32|7270.19|7270.19|7271.32|7271.32|7270.19|7270.19|0
1649412700000|2022-04-08 10:11:40|7270.48|7270.48|7270.48|7270.48|7270.48|7270.48|7270.48|7270.48|0
1649412720000|2022-04-08 10:12:00|7268.78|7268.78|7268.78|7268.78|7268.78|7268.78|7268.78|7268.78|0
1649412730000|2022-04-08 10:12:10|7268.82|7268.82|7268.82|7268.82|7268.82|7268.82|7268.82|7268.82|0
1649412740000|2022-04-08 10:12:20|7269.1|7269.1|7269.1|7269.1|7269.1|7269.1|7269.1|7269.1|0
1649412760000|2022-04-08 10:12:40|7270.23|7270.23|7272.21|7272.21|7272.21|7272.21|7270.23|7270.23|0
1649412790000|2022-04-08 10:13:10|7272.5|7272.5|7272.5|7272.5|7272.5|7272.5|7272.5|7272.5|0
1649412800000|2022-04-08 10:13:20|7272.21|7272.21|7271.65|7271.65|7272.21|7272.21|7271.65|7271.65|0
1649412810000|2022-04-08 10:13:30|7270.52|7270.52|7270.02|7270.02|7270.61|7270.61|7270.02|7270.02|0
1649412820000|2022-04-08 10:13:40|7269.74|7269.74|7269.74|7269.74|7269.74|7269.74|7269.74|7269.74|0
1649412830000|2022-04-08 10:13:50|7268.61|7268.61|7268.61|7268.61|7268.61|7268.61|7268.61|7268.61|0
1649412840000|2022-04-08 10:14:00|7268.04|7268.04|7268.04|7268.04|7268.04|7268.04|7268.04|7268.04|0
1649412850000|2022-04-08 10:14:10|7266.91|7266.91|7266.32|7266.32|7267.17|7267.17|7265.47|7265.47|0
1649412860000|2022-04-08 10:14:20|7266.04|7266.04|7266.63|7266.63|7268.89|7268.89|7266.04|7266.04|0
1649412870000|2022-04-08 10:14:30|7265.78|7265.78|7264.65|7264.65|7265.78|7265.78|7264.65|7264.65|0
1649412880000|2022-04-08 10:14:40|7264.93|7264.93|7266.06|7266.06|7266.06|7266.06|7264.93|7264.93|0
1649412890000|2022-04-08 10:14:50|7267.19|7267.19|7266.91|7266.91|7267.19|7267.19|7266.91|7266.91|0
1649412900000|2022-04-08 10:15:00|7265.78|7265.78|7265.78|7265.78|7266.06|7266.06|7265.78|7265.78|0
1649412910000|2022-04-08 10:15:10|7266.91|7266.91|7265.21|7265.21|7266.91|7266.91|7265.21|7265.21|0
1649412920000|2022-04-08 10:15:20|7264.27|7264.27|7262.54|7262.54|7264.52|7264.52|7259.15|7259.15|0
1649412930000|2022-04-08 10:15:30|7262.82|7262.82|7260.79|7260.79|7262.82|7262.82|7260.79|7260.79|0
1649412940000|2022-04-08 10:15:40|7261.08|7261.08|7261.09|7261.09|7262.79|7262.79|7261.08|7261.08|0
1649412950000|2022-04-08 10:15:50|7263.35|7263.35|7261.37|7261.37|7263.35|7263.35|7261.37|7261.37|0
1649412970000|2022-04-08 10:16:10|7261.09|7261.09|7263.35|7263.35|7263.35|7263.35|7259.96|7259.96|0
1649412980000|2022-04-08 10:16:20|7263.07|7263.07|7263.35|7263.35|7263.35|7263.35|7263.07|7263.07|0
1649412990000|2022-04-08 10:16:30|7263.07|7263.07|7263.33|7263.33|7263.35|7263.35|7263.07|7263.07|0
1649413000000|2022-04-08 10:16:40|7262.76|7262.76|7263.61|7263.61|7263.61|7263.61|7262.76|7262.76|0
1649413010000|2022-04-08 10:16:50|7264.74|7264.74|7263.89|7263.89|7264.74|7264.74|7263.89|7263.89|0
1649413020000|2022-04-08 10:17:00|7262.76|7262.76|7261.63|7261.63|7262.76|7262.76|7261.63|7261.63|0
1649413030000|2022-04-08 10:17:10|7260.5|7260.5|7260.5|7260.5|7260.5|7260.5|7260.5|7260.5|0
1649413040000|2022-04-08 10:17:20|7260.21|7260.21|7259.08|7259.08|7260.21|7260.21|7259.08|7259.08|0
1649413050000|2022-04-08 10:17:30|7260.21|7260.21|7260.5|7260.5|7260.5|7260.5|7260.21|7260.21|0
1649413060000|2022-04-08 10:17:40|7260.53|7260.53|7259.97|7259.97|7260.53|7260.53|7259.68|7259.68|0
1649413070000|2022-04-08 10:17:50|7261.1|7261.1|7261.1|7261.1|7261.1|7261.1|7261.1|7261.1|0
1649413080000|2022-04-08 10:18:00|7261.38|7261.38|7257.14|7257.14|7261.38|7261.38|7257.14|7257.14|0
1649413090000|2022-04-08 10:18:10|7257.42|7257.42|7258.55|7258.55|7258.55|7258.55|7257.42|7257.42|0
1649413100000|2022-04-08 10:18:20|7258.84|7258.84|7258.27|7258.27|7258.84|7258.84|7258.27|7258.27|0
1649413120000|2022-04-08 10:18:40|7257.99|7257.99|7258.27|7258.27|7258.27|7258.27|7257.99|7257.99|0
1649413130000|2022-04-08 10:18:50|7258.55|7258.55|7258.55|7258.55|7258.55|7258.55|7258.55|7258.55|0
1649413140000|2022-04-08 10:19:00|7258.27|7258.27|7258.86|7258.86|7258.86|7258.86|7258.27|7258.27|0
1649413150000|2022-04-08 10:19:10|7259.14|7259.14|7259.42|7259.42|7260.55|7260.55|7259.14|7259.14|0
1649413160000|2022-04-08 10:19:20|7256.03|7256.03|7258.29|7258.29|7258.29|7258.29|7256.03|7256.03|0
1649413180000|2022-04-08 10:19:40|7258.01|7258.01|7255.75|7255.75|7258.01|7258.01|7255.75|7255.75|0
1649413190000|2022-04-08 10:19:50|7254.62|7254.62|7254.34|7254.34|7254.62|7254.62|7254.34|7254.34|0
1649413200000|2022-04-08 10:20:00|7254.05|7254.05|7254.05|7254.05|7254.05|7254.05|7252.92|7252.92|0
1649413210000|2022-04-08 10:20:10|7253.77|7253.77|7252.07|7252.07|7253.77|7253.77|7252.07|7252.07|0
1649413220000|2022-04-08 10:20:20|7252.36|7252.36|7254.62|7254.62|7254.62|7254.62|7252.36|7252.36|0
1649413230000|2022-04-08 10:20:30|7254.33|7254.33|7254.05|7254.05|7254.33|7254.33|7254.05|7254.05|0
1649413240000|2022-04-08 10:20:40|7254.33|7254.33|7254.33|7254.33|7254.33|7254.33|7254.33|7254.33|0
1649413250000|2022-04-08 10:20:50|7254.62|7254.62|7254.9|7254.9|7254.9|7254.9|7254.62|7254.62|0
1649413260000|2022-04-08 10:21:00|7257.16|7257.16|7259.7|7259.7|7259.7|7259.7|7257.16|7257.16|0
1649413270000|2022-04-08 10:21:10|7259.99|7259.99|7259.99|7259.99|7259.99|7259.99|7259.99|7259.99|0
1649413300000|2022-04-08 10:21:40|7261.12|7261.12|7261.12|7261.12|7261.12|7261.12|7261.12|7261.12|0
1649413310000|2022-04-08 10:21:50|7259.7|7259.7|7259.14|7259.14|7259.7|7259.7|7259.14|7259.14|0
1649413320000|2022-04-08 10:22:00|7259.7|7259.7|7253.2|7253.2|7259.7|7259.7|7253.2|7253.2|0
1649413330000|2022-04-08 10:22:10|7253.28|7253.28|7253.78|7253.78|7254.41|7254.41|7253.28|7253.28|0
1649413340000|2022-04-08 10:22:20|7253.75|7253.75|7253.24|7253.24|7253.82|7253.82|7253.22|7253.22|0
1649413350000|2022-04-08 10:22:30|7253.53|7253.53|7253.54|7253.54|7253.54|7253.54|7253.53|7253.53|0
1649413370000|2022-04-08 10:22:50|7254.11|7254.11|7254.11|7254.11|7254.11|7254.11|7254.11|7254.11|0
1649413380000|2022-04-08 10:23:00|7256.4|7256.4|7260.1|7260.1|7260.1|7260.1|7256.4|7256.4|0
1649413390000|2022-04-08 10:23:10|7258.97|7258.97|7258.97|7258.97|7258.97|7258.97|7258.97|7258.97|0
1649413400000|2022-04-08 10:23:20|7258.69|7258.69|7258.69|7258.69|7258.69|7258.69|7258.69|7258.69|0
1649413410000|2022-04-08 10:23:30|7258.41|7258.41|7256.99|7256.99|7258.41|7258.41|7256.99|7256.99|0
1649413420000|2022-04-08 10:23:40|7255.86|7255.86|7255.86|7255.86|7255.86|7255.86|7255.86|7255.86|0
1649413430000|2022-04-08 10:23:50|7255.3|7255.3|7255.3|7255.3|7255.3|7255.3|7255.3|7255.3|0
1649413460000|2022-04-08 10:24:20|7255.33|7255.33|7255.9|7255.9|7255.9|7255.9|7255.33|7255.33|0
1649413470000|2022-04-08 10:24:30|7257.31|7257.31|7257.35|7257.35|7257.35|7257.35|7257.31|7257.31|0
1649413480000|2022-04-08 10:24:40|7257.39|7257.39|7258.81|7258.81|7258.81|7258.81|7257.39|7257.39|0
1649413490000|2022-04-08 10:24:50|7259.94|7259.94|7260.22|7260.22|7260.22|7260.22|7259.94|7259.94|0
1649413510000|2022-04-08 10:25:10|7261.35|7261.35|7262.77|7262.77|7262.77|7262.77|7261.35|7261.35|0
1649413530000|2022-04-08 10:25:30|7262.2|7262.2|7261.35|7261.35|7262.48|7262.48|7261.35|7261.35|0
1649413540000|2022-04-08 10:25:40|7261.07|7261.07|7262.48|7262.48|7262.48|7262.48|7261.07|7261.07|0
1649413550000|2022-04-08 10:25:50|7261.91|7261.91|7261.63|7261.63|7261.91|7261.91|7261.63|7261.63|0
1649413560000|2022-04-08 10:26:00|7261.91|7261.91|7261.91|7261.91|7261.91|7261.91|7261.91|7261.91|0
1649413620000|2022-04-08 10:27:00|7260.78|7260.78|7260.22|7260.22|7260.78|7260.78|7260.22|7260.22|0
1649413630000|2022-04-08 10:27:10|7260.19|7260.19|7259.62|7259.62|7260.19|7260.19|7259.62|7259.62|0
1649413640000|2022-04-08 10:27:20|7259.9|7259.9|7260.15|7260.15|7260.15|7260.15|7259.86|7259.86|0
1649413650000|2022-04-08 10:27:30|7261.28|7261.28|7261.28|7261.28|7261.28|7261.28|7261.28|7261.28|0
1649413690000|2022-04-08 10:28:10|7262.69|7262.69|7262.97|7262.97|7262.97|7262.97|7262.69|7262.69|0
1649413700000|2022-04-08 10:28:20|7262.41|7262.41|7262.41|7262.41|7262.41|7262.41|7262.41|7262.41|0
1649413710000|2022-04-08 10:28:30|7262.12|7262.12|7262.41|7262.41|7262.69|7262.69|7262.12|7262.12|0
1649413720000|2022-04-08 10:28:40|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|7262.34|0
1649413730000|2022-04-08 10:28:50|7262.41|7262.41|7261.84|7261.84|7262.41|7262.41|7261.84|7261.84|0
1649413740000|2022-04-08 10:29:00|7261.56|7261.56|7259.3|7259.3|7261.56|7261.56|7259.3|7259.3|0
1649413750000|2022-04-08 10:29:10|7258.73|7258.73|7258.63|7258.63|7258.73|7258.73|7258.63|7258.63|0
1649413770000|2022-04-08 10:29:30|7258.35|7258.35|7258.35|7258.35|7258.35|7258.35|7258.35|7258.35|0
1649413780000|2022-04-08 10:29:40|7258.33|7258.33|7258.33|7258.33|7258.33|7258.33|7258.33|7258.33|0
1649413790000|2022-04-08 10:29:50|7258.26|7258.26|7258.26|7258.26|7258.26|7258.26|7258.26|7258.26|0
1649413810000|2022-04-08 10:30:10|7257.69|7257.69|7259.03|7259.03|7259.03|7259.03|7257.62|7257.62|0
1649413820000|2022-04-08 10:30:20|7258.75|7258.75|7257.05|7257.05|7258.75|7258.75|7257.05|7257.05|0
1649413830000|2022-04-08 10:30:30|7257.12|7257.12|7257.09|7257.09|7257.12|7257.12|7257.09|7257.09|0
1649413840000|2022-04-08 10:30:40|7256.24|7256.24|7253.69|7253.69|7256.24|7256.24|7252.84|7252.84|0
1649413850000|2022-04-08 10:30:50|7254.82|7254.82|7255.95|7255.95|7255.95|7255.95|7254.82|7254.82|0
1649413860000|2022-04-08 10:31:00|7256.24|7256.24|7255.95|7255.95|7256.24|7256.24|7255.95|7255.95|0
1649413870000|2022-04-08 10:31:10|7255.67|7255.67|7255.67|7255.67|7255.67|7255.67|7255.67|7255.67|0
1649413880000|2022-04-08 10:31:20|7255.7|7255.7|7255.98|7255.98|7255.98|7255.98|7255.7|7255.7|0
1649413890000|2022-04-08 10:31:30|7256.27|7256.27|7256.83|7256.83|7256.83|7256.83|7256.27|7256.27|0
1649413900000|2022-04-08 10:31:40|7255.7|7255.7|7256.83|7256.83|7256.83|7256.83|7255.7|7255.7|0
1649413930000|2022-04-08 10:32:10|7257.12|7257.12|7258.53|7258.53|7258.53|7258.53|7257.12|7257.12|0
1649413950000|2022-04-08 10:32:30|7258.25|7258.25|7257.34|7257.34|7258.25|7258.25|7256.27|7256.27|0
1649413960000|2022-04-08 10:32:40|7257.27|7257.27|7255.31|7255.31|7257.29|7257.29|7255.31|7255.31|0
1649413970000|2022-04-08 10:32:50|7255.27|7255.27|7254.91|7254.91|7255.29|7255.29|7254.91|7254.91|0
1649413980000|2022-04-08 10:33:00|7254.89|7254.89|7254.79|7254.79|7254.89|7254.89|7254.79|7254.79|0
1649413990000|2022-04-08 10:33:10|7254.8|7254.8|7254.8|7254.8|7254.8|7254.8|7254.8|7254.8|0
1649414000000|2022-04-08 10:33:20|7253.95|7253.95|7252.82|7252.82|7253.95|7253.95|7252.82|7252.82|0
1649414010000|2022-04-08 10:33:30|7252.84|7252.84|7254.82|7254.82|7254.82|7254.82|7252.84|7252.84|0
1649414020000|2022-04-08 10:33:40|7255.95|7255.95|7255.93|7255.93|7255.95|7255.95|7255.93|7255.93|0
1649414030000|2022-04-08 10:33:50|7256.49|7256.49|7256.49|7256.49|7256.49|7256.49|7256.49|7256.49|0
1649414040000|2022-04-08 10:34:00|7255.36|7255.36|7255.08|7255.08|7255.36|7255.36|7255.08|7255.08|0
1649414050000|2022-04-08 10:34:10|7254.8|7254.8|7254.8|7254.8|7254.8|7254.8|7254.8|7254.8|0
1649414070000|2022-04-08 10:34:30|7252.5|7252.5|7252.22|7252.22|7252.51|7252.51|7251.94|7251.94|0
1649414080000|2022-04-08 10:34:40|7251.94|7251.94|7251.38|7251.38|7251.94|7251.94|7250.81|7250.81|0
1649414090000|2022-04-08 10:34:50|7251.66|7251.66|7254.21|7254.21|7254.21|7254.21|7251.66|7251.66|0
1649414100000|2022-04-08 10:35:00|7253.64|7253.64|7253.64|7253.64|7253.64|7253.64|7253.64|7253.64|0
1649414130000|2022-04-08 10:35:30|7253.67|7253.67|7253.38|7253.38|7253.67|7253.67|7253.38|7253.38|0
1649414140000|2022-04-08 10:35:40|7253.35|7253.35|7252.51|7252.51|7253.35|7253.35|7252.22|7252.22|0
1649414150000|2022-04-08 10:35:50|7252.6|7252.6|7252.6|7252.6|7252.6|7252.6|7252.6|7252.6|0
1649414170000|2022-04-08 10:36:10|7252.32|7252.32|7252.32|7252.32|7252.32|7252.32|7252.32|7252.32|0
1649414190000|2022-04-08 10:36:30|7253.45|7253.45|7253.45|7253.45|7253.45|7253.45|7253.45|7253.45|0
1649414220000|2022-04-08 10:37:00|7254.02|7254.02|7253.98|7253.98|7254.02|7254.02|7253.98|7253.98|0
1649414240000|2022-04-08 10:37:20|7253.41|7253.41|7252.28|7252.28|7253.41|7253.41|7252.28|7252.28|0
1649414270000|2022-04-08 10:37:50|7252.24|7252.24|7250.26|7250.26|7252.24|7252.24|7250.26|7250.26|0
1649414280000|2022-04-08 10:38:00|7250.23|7250.23|7251.08|7251.08|7251.08|7251.08|7250.23|7250.23|0
1649414290000|2022-04-08 10:38:10|7251.06|7251.06|7251.06|7251.06|7251.06|7251.06|7251.06|7251.06|0
1649414300000|2022-04-08 10:38:20|7252.19|7252.19|7252.19|7252.19|7252.19|7252.19|7252.19|7252.19|0
1649414310000|2022-04-08 10:38:30|7252.08|7252.08|7254.62|7254.62|7254.62|7254.62|7252.08|7252.08|0
1649414320000|2022-04-08 10:38:40|7254.91|7254.91|7254.91|7254.91|7254.91|7254.91|7254.62|7254.62|0
1649414330000|2022-04-08 10:38:50|7257.17|7257.17|7256.04|7256.04|7257.17|7257.17|7256.04|7256.04|0
1649414340000|2022-04-08 10:39:00|7256.07|7256.07|7256.35|7256.35|7256.35|7256.35|7256.07|7256.07|0
1649414350000|2022-04-08 10:39:10|7255.78|7255.78|7255.78|7255.78|7255.78|7255.78|7255.5|7255.5|0
1649414360000|2022-04-08 10:39:20|7256.07|7256.07|7256.07|7256.07|7256.07|7256.07|7255.78|7255.78|0
1649414370000|2022-04-08 10:39:30|7257.2|7257.2|7257.76|7257.76|7258.33|7258.33|7257.2|7257.2|0
1649414380000|2022-04-08 10:39:40|7257.47|7257.47|7255.21|7255.21|7257.47|7257.47|7255.21|7255.21|0
1649414390000|2022-04-08 10:39:50|7254.93|7254.93|7254.93|7254.93|7254.93|7254.93|7254.93|7254.93|0
1649414400000|2022-04-08 10:40:00|7255.21|7255.21|7255.25|7255.25|7255.25|7255.25|7255.21|7255.21|0
1649414410000|2022-04-08 10:40:10|7254.97|7254.97|7254.97|7254.97|7254.97|7254.97|7254.97|7254.97|0
1649414420000|2022-04-08 10:40:20|7254.69|7254.69|7254.97|7254.97|7254.97|7254.97|7254.69|7254.69|0
1649414440000|2022-04-08 10:40:40|7254.95|7254.95|7254.95|7254.95|7254.95|7254.95|7254.95|7254.95|0
1649414450000|2022-04-08 10:40:50|7254.67|7254.67|7254.95|7254.95|7254.95|7254.95|7254.67|7254.67|0
1649414470000|2022-04-08 10:41:10|7254.67|7254.67|7255.8|7255.8|7255.8|7255.8|7254.67|7254.67|0
1649414480000|2022-04-08 10:41:20|7256.36|7256.36|7257.47|7257.47|7257.78|7257.78|7256.36|7256.36|0
1649414490000|2022-04-08 10:41:30|7258.04|7258.04|7258.61|7258.61|7258.61|7258.61|7258.04|7258.04|0
1649414510000|2022-04-08 10:41:50|7258.04|7258.04|7259.17|7259.17|7259.17|7259.17|7258.04|7258.04|0
1649414520000|2022-04-08 10:42:00|7259.74|7259.74|7260.02|7260.02|7260.02|7260.02|7259.74|7259.74|0
1649414540000|2022-04-08 10:42:20|7261.15|7261.15|7261.21|7261.21|7261.21|7261.21|7261.15|7261.15|0
1649414550000|2022-04-08 10:42:30|7261.1|7261.1|7261.1|7261.1|7261.1|7261.1|7261.1|7261.1|0
1649414560000|2022-04-08 10:42:40|7261.11|7261.11|7261.72|7261.72|7261.72|7261.72|7261.11|7261.11|0
1649414580000|2022-04-08 10:43:00|7262|7262|7262|7262|7262|7262|7262|7262|0
1649414610000|2022-04-08 10:43:30|7262.29|7262.29|7262|7262|7262.29|7262.29|7262|7262|0
1649414620000|2022-04-08 10:43:40|7261.98|7261.98|7261.98|7261.98|7261.98|7261.98|7261.98|7261.98|0
1649414630000|2022-04-08 10:43:50|7263.11|7263.11|7263.11|7263.11|7263.11|7263.11|7263.11|7263.11|0
1649414640000|2022-04-08 10:44:00|7263.4|7263.4|7263.4|7263.4|7263.4|7263.4|7263.4|7263.4|0
1649414650000|2022-04-08 10:44:10|7263.68|7263.68|7263.4|7263.4|7263.68|7263.68|7263.4|7263.4|0
1649414660000|2022-04-08 10:44:20|7263.37|7263.37|7263.08|7263.08|7263.37|7263.37|7263.08|7263.08|0
1649414670000|2022-04-08 10:44:30|7262.8|7262.8|7261.67|7261.67|7263.08|7263.08|7261.67|7261.67|0
1649414680000|2022-04-08 10:44:40|7261.69|7261.69|7259.43|7259.43|7261.69|7261.69|7259.43|7259.43|0
1649414690000|2022-04-08 10:44:50|7260.56|7260.56|7260.56|7260.56|7260.56|7260.56|7260.56|7260.56|0
1649414700000|2022-04-08 10:45:00|7260.84|7260.84|7261.97|7261.97|7261.97|7261.97|7260.84|7260.84|0
1649414710000|2022-04-08 10:45:10|7261.95|7261.95|7261.11|7261.11|7262.24|7262.24|7261.11|7261.11|0
1649414720000|2022-04-08 10:45:20|7260.82|7260.82|7260.48|7260.48|7260.82|7260.82|7260.48|7260.48|0
1649414760000|2022-04-08 10:46:00|7260.76|7260.76|7260.76|7260.76|7260.76|7260.76|7260.76|7260.76|0
1649414770000|2022-04-08 10:46:10|7261.89|7261.89|7262.17|7262.17|7262.17|7262.17|7261.89|7261.89|0
1649414780000|2022-04-08 10:46:20|7262.1|7262.1|7261.64|7261.64|7262.21|7262.21|7261.64|7261.64|0
1649414790000|2022-04-08 10:46:30|7261.36|7261.36|7261.36|7261.36|7261.36|7261.36|7261.36|7261.36|0
1649414800000|2022-04-08 10:46:40|7261.34|7261.34|7261.32|7261.32|7261.34|7261.34|7261.32|7261.32|0
1649414810000|2022-04-08 10:46:50|7261.27|7261.27|7261.23|7261.23|7261.27|7261.27|7261.23|7261.23|0
1649414820000|2022-04-08 10:47:00|7262.36|7262.36|7262.36|7262.36|7262.36|7262.36|7262.36|7262.36|0
1649414840000|2022-04-08 10:47:20|7261.23|7261.23|7261.23|7261.23|7261.23|7261.23|7261.23|7261.23|0
1649414860000|2022-04-08 10:47:40|7259.81|7259.81|7258.95|7258.95|7259.81|7259.81|7258.95|7258.95|0
1649414870000|2022-04-08 10:47:50|7257.53|7257.53|7257.58|7257.58|7257.58|7257.58|7257.52|7257.52|0
1649414880000|2022-04-08 10:48:00|7256.45|7256.45|7256.45|7256.45|7256.45|7256.45|7255.32|7255.32|0
1649414890000|2022-04-08 10:48:10|7257.01|7257.01|7258.43|7258.43|7258.43|7258.43|7257.01|7257.01|0
1649414900000|2022-04-08 10:48:20|7258.41|7258.41|7257.84|7257.84|7258.41|7258.41|7257.84|7257.84|0
1649414910000|2022-04-08 10:48:30|7258.41|7258.41|7259.54|7259.54|7259.54|7259.54|7258.41|7258.41|0
1649414920000|2022-04-08 10:48:40|7257.84|7257.84|7257.84|7257.84|7257.84|7257.84|7257.84|7257.84|0
1649414950000|2022-04-08 10:49:10|7257.56|7257.56|7257.56|7257.56|7257.56|7257.56|7257.56|7257.56|0
1649414960000|2022-04-08 10:49:20|7257.58|7257.58|7255.85|7255.85|7257.6|7257.6|7255.85|7255.85|0
1649414970000|2022-04-08 10:49:30|7255.8|7255.8|7248.7|7248.7|7255.8|7255.8|7248.7|7248.7|0
1649414980000|2022-04-08 10:49:40|7248.66|7248.66|7249.79|7249.79|7250.08|7250.08|7248.66|7248.66|0
1649414990000|2022-04-08 10:49:50|7248.66|7248.66|7248.66|7248.66|7248.66|7248.66|7248.66|7248.66|0
1649415000000|2022-04-08 10:50:00|7248.69|7248.69|7248.79|7248.79|7248.82|7248.82|7247.41|7247.41|0
1649415010000|2022-04-08 10:50:10|7249.92|7249.92|7252.22|7252.22|7252.22|7252.22|7249.92|7249.92|0
1649415020000|2022-04-08 10:50:20|7252.5|7252.5|7252.53|7252.53|7252.53|7252.53|7252.5|7252.5|0
1649415030000|2022-04-08 10:50:30|7253.38|7253.38|7253.09|7253.09|7253.38|7253.38|7253.09|7253.09|0
1649415040000|2022-04-08 10:50:40|7254.22|7254.22|7254.22|7254.22|7254.22|7254.22|7254.22|7254.22|0
1649415050000|2022-04-08 10:50:50|7253.09|7253.09|7253.07|7253.07|7253.09|7253.09|7253.07|7253.07|0
1649415060000|2022-04-08 10:51:00|7253.35|7253.35|7254.82|7254.82|7256.28|7256.28|7253.35|7253.35|0
1649415070000|2022-04-08 10:51:10|7254.54|7254.54|7253.39|7253.39|7254.54|7254.54|7253.39|7253.39|0
1649415080000|2022-04-08 10:51:20|7254.52|7254.52|7255.09|7255.09|7255.09|7255.09|7254.52|7254.52|0
1649415090000|2022-04-08 10:51:30|7255.13|7255.13|7254.85|7254.85|7255.13|7255.13|7254.56|7254.56|0
1649415100000|2022-04-08 10:51:40|7254.87|7254.87|7254.89|7254.89|7254.89|7254.89|7254.87|7254.87|0
1649415110000|2022-04-08 10:51:50|7254.8|7254.8|7257.74|7257.74|7257.74|7257.74|7254.8|7254.8|0
1649415120000|2022-04-08 10:52:00|7257.67|7257.67|7257.36|7257.36|7257.69|7257.69|7257.36|7257.36|0
1649415130000|2022-04-08 10:52:10|7256.79|7256.79|7256.84|7256.84|7256.84|7256.84|7256.79|7256.79|0
1649415140000|2022-04-08 10:52:20|7256.86|7256.86|7256.79|7256.79|7256.86|7256.86|7256.73|7256.73|0
1649415150000|2022-04-08 10:52:30|7257.08|7257.08|7257.02|7257.02|7257.14|7257.14|7257.02|7257.02|0
1649415170000|2022-04-08 10:52:50|7256.99|7256.99|7256.99|7256.99|7256.99|7256.99|7256.99|7256.99|0
1649415180000|2022-04-08 10:53:00|7256.97|7256.97|7257.03|7257.03|7257.03|7257.03|7256.97|7256.97|0
1649415190000|2022-04-08 10:53:10|7257.05|7257.05|7255.84|7255.84|7257.05|7257.05|7255.84|7255.84|0
1649415200000|2022-04-08 10:53:20|7255.9|7255.9|7254.77|7254.77|7255.9|7255.9|7254.77|7254.77|0
1649415210000|2022-04-08 10:53:30|7253.64|7253.64|7253.64|7253.64|7253.64|7253.64|7253.64|7253.64|0
1649415220000|2022-04-08 10:53:40|7253.6|7253.6|7253.58|7253.58|7253.6|7253.6|7253.58|7253.58|0
1649415230000|2022-04-08 10:53:50|7255.84|7255.84|7255.84|7255.84|7255.84|7255.84|7255.84|7255.84|0
1649415240000|2022-04-08 10:54:00|7255.82|7255.82|7255.82|7255.82|7255.82|7255.82|7255.82|7255.82|0
1649415250000|2022-04-08 10:54:10|7256.1|7256.1|7256.07|7256.07|7256.1|7256.1|7256.07|7256.07|0
1649415260000|2022-04-08 10:54:20|7257.2|7257.2|7257.2|7257.2|7257.2|7257.2|7257.2|7257.2|0
1649415270000|2022-04-08 10:54:30|7257.27|7257.27|7256.98|7256.98|7257.27|7257.27|7256.98|7256.98|0
1649415280000|2022-04-08 10:54:40|7255.85|7255.85|7255.81|7255.81|7255.87|7255.87|7255.81|7255.81|0
1649415290000|2022-04-08 10:54:50|7255.79|7255.79|7255.79|7255.79|7255.79|7255.79|7255.79|7255.79|0
1649415310000|2022-04-08 10:55:10|7257.49|7257.49|7257.49|7257.49|7257.49|7257.49|7257.49|7257.49|0
1649415320000|2022-04-08 10:55:20|7256.92|7256.92|7256.65|7256.65|7256.93|7256.93|7256.65|7256.65|0
1649415330000|2022-04-08 10:55:30|7256.93|7256.93|7256.93|7256.93|7256.93|7256.93|7256.93|7256.93|0
1649415340000|2022-04-08 10:55:40|7255.8|7255.8|7255.52|7255.52|7255.8|7255.8|7255.52|7255.52|0
1649415350000|2022-04-08 10:55:50|7256.37|7256.37|7256.37|7256.37|7256.37|7256.37|7256.37|7256.37|0
1649415360000|2022-04-08 10:56:00|7256.09|7256.09|7256.07|7256.07|7256.09|7256.09|7256.07|7256.07|0
1649415370000|2022-04-08 10:56:10|7256.04|7256.04|7255.75|7255.75|7256.04|7256.04|7255.75|7255.75|0
1649415380000|2022-04-08 10:56:20|7254.34|7254.34|7254.32|7254.32|7254.34|7254.34|7254.32|7254.32|0
1649415390000|2022-04-08 10:56:30|7254.29|7254.29|7254.44|7254.44|7254.44|7254.44|7254.29|7254.29|0
1649415400000|2022-04-08 10:56:40|7254.38|7254.38|7254.38|7254.38|7254.38|7254.38|7254.38|7254.38|0
1649415410000|2022-04-08 10:56:50|7254.66|7254.66|7254.38|7254.38|7254.66|7254.66|7254.38|7254.38|0
1649415430000|2022-04-08 10:57:10|7253.25|7253.25|7253.22|7253.22|7253.25|7253.25|7253.22|7253.22|0
1649415450000|2022-04-08 10:57:30|7254.35|7254.35|7254.35|7254.35|7254.35|7254.35|7254.35|7254.35|0
1649415470000|2022-04-08 10:57:50|7254.32|7254.32|7254.03|7254.03|7254.32|7254.32|7254.03|7254.03|0
1649415480000|2022-04-08 10:58:00|7252.58|7252.58|7253.7|7253.7|7253.7|7253.7|7252.54|7252.54|0
1649415490000|2022-04-08 10:58:10|7253.73|7253.73|7253.76|7253.76|7253.76|7253.76|7253.73|7253.73|0
1649415500000|2022-04-08 10:58:20|7253.73|7253.73|7253.73|7253.73|7253.73|7253.73|7253.73|7253.73|0
1649415510000|2022-04-08 10:58:30|7253.17|7253.17|7253.17|7253.17|7253.17|7253.17|7253.17|7253.17|0
1649415530000|2022-04-08 10:58:50|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|0
1649415560000|2022-04-08 10:59:20|7254.29|7254.29|7254.29|7254.29|7254.29|7254.29|7254.29|7254.29|0
1649415570000|2022-04-08 10:59:30|7254.27|7254.27|7254.27|7254.27|7254.27|7254.27|7254.27|7254.27|0
1649415580000|2022-04-08 10:59:40|7254.56|7254.56|7254.84|7254.84|7254.84|7254.84|7254.56|7254.56|0
1649415590000|2022-04-08 10:59:50|7254.56|7254.56|7254.04|7254.04|7254.56|7254.56|7254.04|7254.04|0
1649415600000|2022-04-08 11:00:00|7254.02|7254.02|7250.49|7250.49|7254.02|7254.02|7250.49|7250.49|0
1649415610000|2022-04-08 11:00:10|7250.46|7250.46|7249.33|7249.33|7250.46|7250.46|7249.33|7249.33|0
1649415630000|2022-04-08 11:00:30|7248.48|7248.48|7249.09|7249.09|7249.1|7249.1|7248.48|7248.48|0
1649415650000|2022-04-08 11:00:50|7247.96|7247.96|7249.09|7249.09|7249.09|7249.09|7247.96|7247.96|0
1649415660000|2022-04-08 11:01:00|7248.52|7248.52|7247.39|7247.39|7248.52|7248.52|7247.39|7247.39|0
1649415680000|2022-04-08 11:01:20|7247.4|7247.4|7247.03|7247.03|7247.4|7247.4|7247.03|7247.03|0
1649415690000|2022-04-08 11:01:30|7245.9|7245.9|7245.87|7245.87|7245.9|7245.9|7245.87|7245.87|0
1649415710000|2022-04-08 11:01:50|7247|7247|7248.07|7248.07|7248.13|7248.13|7247|7247|0
1649415720000|2022-04-08 11:02:00|7248.35|7248.35|7249.77|7249.77|7249.77|7249.77|7248.35|7248.35|0
1649415740000|2022-04-08 11:02:20|7249.83|7249.83|7249.87|7249.87|7249.87|7249.87|7249.83|7249.83|0
1649415750000|2022-04-08 11:02:30|7250.15|7250.15|7250.15|7250.15|7250.15|7250.15|7250.15|7250.15|0
1649415760000|2022-04-08 11:02:40|7249.87|7249.87|7249.59|7249.59|7249.87|7249.87|7249.59|7249.59|0
1649415770000|2022-04-08 11:02:50|7248.46|7248.46|7248.46|7248.46|7248.46|7248.46|7248.46|7248.46|0
1649415780000|2022-04-08 11:03:00|7248.74|7248.74|7250.15|7250.15|7250.15|7250.15|7248.74|7248.74|0
1649415790000|2022-04-08 11:03:10|7250.44|7250.44|7250.44|7250.44|7250.44|7250.44|7250.44|7250.44|0
1649415800000|2022-04-08 11:03:20|7251.57|7251.57|7251.92|7251.92|7251.92|7251.92|7251.57|7251.57|0
1649415810000|2022-04-08 11:03:30|7251.64|7251.64|7251.64|7251.64|7251.64|7251.64|7251.64|7251.64|0
1649415840000|2022-04-08 11:04:00|7250.51|7250.51|7250.51|7250.51|7250.51|7250.51|7250.51|7250.51|0
1649415860000|2022-04-08 11:04:20|7251.64|7251.64|7251.64|7251.64|7251.64|7251.64|7251.64|7251.64|0
1649415870000|2022-04-08 11:04:30|7251.6|7251.6|7251.32|7251.32|7251.6|7251.6|7251.32|7251.32|0
1649415880000|2022-04-08 11:04:40|7251.87|7251.87|7253|7253|7253|7253|7251.87|7251.87|0
1649415890000|2022-04-08 11:04:50|7253.02|7253.02|7253|7253|7253.02|7253.02|7253|7253|0
1649415910000|2022-04-08 11:05:10|7253.03|7253.03|7253.03|7253.03|7253.03|7253.03|7253.03|7253.03|0
1649415930000|2022-04-08 11:05:30|7253.32|7253.32|7253.32|7253.32|7253.32|7253.32|7253.32|7253.32|0
1649415940000|2022-04-08 11:05:40|7252.46|7252.46|7251.61|7251.61|7252.46|7252.46|7251.61|7251.61|0
1649415980000|2022-04-08 11:06:20|7252.74|7252.74|7252.74|7252.74|7252.74|7252.74|7252.74|7252.74|0
1649415990000|2022-04-08 11:06:30|7252.46|7252.46|7252.46|7252.46|7252.46|7252.46|7252.46|7252.46|0
1649416020000|2022-04-08 11:07:00|7252.18|7252.18|7252.18|7252.18|7252.18|7252.18|7252.18|7252.18|0
1649416040000|2022-04-08 11:07:20|7252.74|7252.74|7252.74|7252.74|7252.74|7252.74|7252.74|7252.74|0
1649416070000|2022-04-08 11:07:50|7253.03|7253.03|7254.11|7254.11|7254.11|7254.11|7252.98|7252.98|0
1649416080000|2022-04-08 11:08:00|7254.09|7254.09|7254.09|7254.09|7254.09|7254.09|7254.09|7254.09|0
1649416090000|2022-04-08 11:08:10|7253.81|7253.81|7253.53|7253.53|7253.81|7253.81|7253.53|7253.53|0
1649416100000|2022-04-08 11:08:20|7253.24|7253.24|7252.36|7252.36|7253.24|7253.24|7252.35|7252.35|0
1649416110000|2022-04-08 11:08:30|7253.21|7253.21|7253.21|7253.21|7253.21|7253.21|7253.21|7253.21|0
1649416120000|2022-04-08 11:08:40|7253.5|7253.5|7253.5|7253.5|7253.5|7253.5|7253.5|7253.5|0
1649416130000|2022-04-08 11:08:50|7253.48|7253.48|7253.51|7253.51|7253.51|7253.51|7253.48|7253.48|0
1649416150000|2022-04-08 11:09:10|7253.48|7253.48|7253.48|7253.48|7253.48|7253.48|7253.48|7253.48|0
1649416160000|2022-04-08 11:09:20|7253.53|7253.53|7253.53|7253.53|7253.53|7253.53|7253.53|7253.53|0
1649416170000|2022-04-08 11:09:30|7254.38|7254.38|7256.07|7256.07|7256.36|7256.36|7254.38|7254.38|0
1649416180000|2022-04-08 11:09:40|7257.2|7257.2|7256.92|7256.92|7257.2|7257.2|7256.92|7256.92|0
1649416190000|2022-04-08 11:09:50|7255.79|7255.79|7254.38|7254.38|7255.79|7255.79|7254.38|7254.38|0
1649416200000|2022-04-08 11:10:00|7253.81|7253.81|7254.09|7254.09|7254.09|7254.09|7253.81|7253.81|0
1649416220000|2022-04-08 11:10:20|7252.96|7252.96|7253.21|7253.21|7253.25|7253.25|7251.83|7251.83|0
1649416230000|2022-04-08 11:10:30|7254.34|7254.34|7254.34|7254.34|7254.34|7254.34|7254.34|7254.34|0
1649416240000|2022-04-08 11:10:40|7254.31|7254.31|7255.71|7255.71|7255.72|7255.72|7254.31|7254.31|0
1649416250000|2022-04-08 11:10:50|7255.42|7255.42|7255.42|7255.42|7255.42|7255.42|7255.42|7255.42|0
1649416260000|2022-04-08 11:11:00|7255.39|7255.39|7255.42|7255.42|7255.42|7255.42|7255.39|7255.39|0
1649416280000|2022-04-08 11:11:20|7255.14|7255.14|7255.14|7255.14|7255.14|7255.14|7255.14|7255.14|0
1649416290000|2022-04-08 11:11:30|7255.45|7255.45|7255.45|7255.45|7255.45|7255.45|7255.45|7255.45|0
1649416310000|2022-04-08 11:11:50|7255.46|7255.46|7255.46|7255.46|7255.46|7255.46|7255.46|7255.46|0
1649416320000|2022-04-08 11:12:00|7256.59|7256.59|7256.59|7256.59|7256.59|7256.59|7256.59|7256.59|0
1649416330000|2022-04-08 11:12:10|7256.3|7256.3|7256.3|7256.3|7256.3|7256.3|7256.3|7256.3|0
1649416360000|2022-04-08 11:12:40|7256.02|7256.02|7256.3|7256.3|7256.3|7256.3|7256.02|7256.02|0
1649416370000|2022-04-08 11:12:50|7256.02|7256.02|7256.02|7256.02|7256.02|7256.02|7256.02|7256.02|0
1649416380000|2022-04-08 11:13:00|7255.99|7255.99|7255.99|7255.99|7255.99|7255.99|7255.99|7255.99|0
1649416390000|2022-04-08 11:13:10|7254.86|7254.86|7253.45|7253.45|7254.86|7254.86|7253.45|7253.45|0
1649416400000|2022-04-08 11:13:20|7252.88|7252.88|7252.85|7252.85|7253.16|7253.16|7252.85|7252.85|0
1649416410000|2022-04-08 11:13:30|7252.57|7252.57|7253.13|7253.13|7253.13|7253.13|7252.57|7252.57|0
1649416420000|2022-04-08 11:13:40|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|7253.16|0
1649416430000|2022-04-08 11:13:50|7253.14|7253.14|7252.57|7252.57|7253.14|7253.14|7252.57|7252.57|0
1649416440000|2022-04-08 11:14:00|7252|7252|7255.26|7255.26|7255.26|7255.26|7252|7252|0
1649416450000|2022-04-08 11:14:10|7256.39|7256.39|7256.41|7256.41|7256.69|7256.69|7255.8|7255.8|0
1649416460000|2022-04-08 11:14:20|7256.12|7256.12|7257.03|7257.03|7257.03|7257.03|7256.12|7256.12|0
1649416470000|2022-04-08 11:14:30|7256.75|7256.75|7257.03|7257.03|7257.03|7257.03|7256.47|7256.47|0
1649416480000|2022-04-08 11:14:40|7256.18|7256.18|7256.47|7256.47|7256.47|7256.47|7256.18|7256.18|0
1649416500000|2022-04-08 11:15:00|7257.6|7257.6|7257.91|7257.91|7258.16|7258.16|7257.6|7257.6|0
1649416510000|2022-04-08 11:15:10|7258.48|7258.48|7258.48|7258.48|7258.48|7258.48|7258.48|7258.48|0
1649416520000|2022-04-08 11:15:20|7258.2|7258.2|7257.91|7257.91|7258.48|7258.48|7257.91|7257.91|0
1649416530000|2022-04-08 11:15:30|7258.2|7258.2|7260.25|7260.25|7261.38|7261.38|7258.2|7258.2|0
1649416540000|2022-04-08 11:15:40|7259.97|7259.97|7259.99|7259.99|7260.25|7260.25|7259.95|7259.95|0
1649416550000|2022-04-08 11:15:50|7260.27|7260.27|7260.27|7260.27|7260.27|7260.27|7259.99|7259.99|0
1649416560000|2022-04-08 11:16:00|7259.99|7259.99|7259.42|7259.42|7259.99|7259.99|7259.42|7259.42|0
1649416570000|2022-04-08 11:16:10|7259.45|7259.45|7259.76|7259.76|7259.76|7259.76|7259.45|7259.45|0
1649416590000|2022-04-08 11:16:30|7260.33|7260.33|7260.36|7260.36|7260.36|7260.36|7260.33|7260.33|0
1649416600000|2022-04-08 11:16:40|7260.08|7260.08|7259.79|7259.79|7260.08|7260.08|7259.79|7259.79|0
1649416610000|2022-04-08 11:16:50|7260.08|7260.08|7260.08|7260.08|7260.08|7260.08|7259.79|7259.79|0
1649416630000|2022-04-08 11:17:10|7260.36|7260.36|7260.36|7260.36|7260.36|7260.36|7260.36|7260.36|0
1649416640000|2022-04-08 11:17:20|7258.1|7258.1|7257.82|7257.82|7258.1|7258.1|7257.82|7257.82|0
1649416650000|2022-04-08 11:17:30|7257.94|7257.94|7257.94|7257.94|7257.94|7257.94|7257.94|7257.94|0
1649416660000|2022-04-08 11:17:40|7258.22|7258.22|7253.98|7253.98|7258.22|7258.22|7253.98|7253.98|0
1649416680000|2022-04-08 11:18:00|7255.11|7255.11|7255.4|7255.4|7255.4|7255.4|7255.11|7255.11|0
1649416690000|2022-04-08 11:18:10|7255.11|7255.11|7255.4|7255.4|7255.4|7255.4|7254.83|7254.83|0
1649416720000|2022-04-08 11:18:40|7255.68|7255.68|7255.4|7255.4|7255.96|7255.96|7255.4|7255.4|0
1649416760000|2022-04-08 11:19:20|7256.53|7256.53|7256.53|7256.53|7256.53|7256.53|7256.53|7256.53|0
1649416780000|2022-04-08 11:19:40|7257.66|7257.66|7257.94|7257.94|7257.94|7257.94|7257.66|7257.66|0
1649416790000|2022-04-08 11:19:50|7258.22|7258.22|7256.81|7256.81|7258.22|7258.22|7256.81|7256.81|0
1649416800000|2022-04-08 11:20:00|7256.84|7256.84|7259.67|7259.67|7259.67|7259.67|7256.84|7256.84|0
1649416810000|2022-04-08 11:20:10|7259.7|7259.7|7259.42|7259.42|7259.7|7259.7|7259.42|7259.42|0
1649416820000|2022-04-08 11:20:20|7259.14|7259.14|7257.44|7257.44|7259.14|7259.14|7257.44|7257.44|0
1649416830000|2022-04-08 11:20:30|7256.02|7256.02|7256.02|7256.02|7256.02|7256.02|7256.02|7256.02|0
1649416840000|2022-04-08 11:20:40|7255.74|7255.74|7255.74|7255.74|7255.74|7255.74|7255.74|7255.74|0
1649416850000|2022-04-08 11:20:50|7255.46|7255.46|7255.46|7255.46|7255.46|7255.46|7255.46|7255.46|0
1649416860000|2022-04-08 11:21:00|7255.74|7255.74|7255.74|7255.74|7255.74|7255.74|7255.74|7255.74|0
1649416890000|2022-04-08 11:21:30|7254.33|7254.33|7254.22|7254.22|7254.33|7254.33|7254.22|7254.22|0
1649416900000|2022-04-08 11:21:40|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|0
1649416920000|2022-04-08 11:22:00|7255.92|7255.92|7255.63|7255.63|7255.92|7255.92|7255.63|7255.63|0
1649416930000|2022-04-08 11:22:10|7256.76|7256.76|7256.76|7256.76|7256.76|7256.76|7256.76|7256.76|0
1649416940000|2022-04-08 11:22:20|7257.89|7257.89|7257.89|7257.89|7257.89|7257.89|7257.89|7257.89|0
1649416950000|2022-04-08 11:22:30|7257.92|7257.92|7257.92|7257.92|7257.92|7257.92|7257.92|7257.92|0
1649416960000|2022-04-08 11:22:40|7259.62|7259.62|7259.33|7259.33|7259.62|7259.62|7259.33|7259.33|0
1649416990000|2022-04-08 11:23:10|7259.62|7259.62|7259.62|7259.62|7259.65|7259.65|7259.62|7259.62|0
1649417010000|2022-04-08 11:23:30|7259.6|7259.6|7259.86|7259.86|7259.86|7259.86|7259.58|7259.58|0
1649417030000|2022-04-08 11:23:50|7259.28|7259.28|7259.28|7259.28|7259.57|7259.57|7259|7259|0
1649417040000|2022-04-08 11:24:00|7259.85|7259.85|7258.72|7258.72|7259.85|7259.85|7258.72|7258.72|0
1649417050000|2022-04-08 11:24:10|7259.28|7259.28|7259|7259|7259.28|7259.28|7259|7259|0
1649417070000|2022-04-08 11:24:30|7259.28|7259.28|7262.67|7262.67|7262.67|7262.67|7259|7259|0
1649417090000|2022-04-08 11:24:50|7262.39|7262.39|7262.96|7262.96|7262.96|7262.96|7262.39|7262.39|0
1649417110000|2022-04-08 11:25:10|7263.24|7263.24|7263.24|7263.24|7263.24|7263.24|7263.24|7263.24|0
1649417120000|2022-04-08 11:25:20|7263.3|7263.3|7263.01|7263.01|7263.3|7263.3|7263.01|7263.01|0
1649417130000|2022-04-08 11:25:30|7264.43|7264.43|7264.43|7264.43|7264.43|7264.43|7264.43|7264.43|0
1649417150000|2022-04-08 11:25:50|7265|7265|7263.01|7263.01|7266.41|7266.41|7263.01|7263.01|0
1649417160000|2022-04-08 11:26:00|7263.3|7263.3|7260.47|7260.47|7263.3|7263.3|7260.47|7260.47|0
1649417170000|2022-04-08 11:26:10|7258.77|7258.77|7256.71|7256.71|7258.77|7258.77|7256.71|7256.71|0
1649417180000|2022-04-08 11:26:20|7257.56|7257.56|7257.56|7257.56|7257.56|7257.56|7257.56|7257.56|0
1649417190000|2022-04-08 11:26:30|7257.53|7257.53|7253.56|7253.56|7257.53|7257.53|7253.56|7253.56|0
1649417200000|2022-04-08 11:26:40|7254.13|7254.13|7254.98|7254.98|7254.98|7254.98|7253.85|7253.85|0
1649417210000|2022-04-08 11:26:50|7256.11|7256.11|7256.4|7256.4|7257.25|7257.25|7256.11|7256.11|0
1649417220000|2022-04-08 11:27:00|7257.53|7257.53|7258.09|7258.09|7258.66|7258.66|7257.53|7257.53|0
1649417230000|2022-04-08 11:27:10|7257.81|7257.81|7258.09|7258.09|7258.09|7258.09|7257.81|7257.81|0
1649417240000|2022-04-08 11:27:20|7258.08|7258.08|7258.65|7258.65|7258.65|7258.65|7258.08|7258.08|0
1649417270000|2022-04-08 11:27:50|7258.63|7258.63|7258.63|7258.63|7258.63|7258.63|7258.63|7258.63|0
1649417280000|2022-04-08 11:28:00|7258.91|7258.91|7258.91|7258.91|7258.91|7258.91|7258.91|7258.91|0
1649417290000|2022-04-08 11:28:10|7260.04|7260.04|7261.45|7261.45|7261.45|7261.45|7260.04|7260.04|0
1649417310000|2022-04-08 11:28:30|7261.17|7261.17|7261.17|7261.17|7261.17|7261.17|7261.17|7261.17|0
1649417330000|2022-04-08 11:28:50|7260.89|7260.89|7260.89|7260.89|7260.89|7260.89|7260.89|7260.89|0
1649417340000|2022-04-08 11:29:00|7261.17|7261.17|7261.17|7261.17|7261.17|7261.17|7261.17|7261.17|0
1649417350000|2022-04-08 11:29:10|7260.04|7260.04|7260.04|7260.04|7260.04|7260.04|7260.04|7260.04|0
1649417360000|2022-04-08 11:29:20|7260.32|7260.32|7260.32|7260.32|7260.32|7260.32|7260.32|7260.32|0
1649417370000|2022-04-08 11:29:30|7259.7|7259.7|7258.85|7258.85|7259.7|7259.7|7258.57|7258.57|0
1649417380000|2022-04-08 11:29:40|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|0
1649417390000|2022-04-08 11:29:50|7258.57|7258.57|7259.13|7259.13|7259.13|7259.13|7258.57|7258.57|0
1649417400000|2022-04-08 11:30:00|7260.26|7260.26|7260.26|7260.26|7260.26|7260.26|7260.26|7260.26|0
1649417410000|2022-04-08 11:30:10|7260.29|7260.29|7260.29|7260.29|7260.29|7260.29|7260.29|7260.29|0
1649417420000|2022-04-08 11:30:20|7259.16|7259.16|7259.16|7259.16|7259.16|7259.16|7259.16|7259.16|0
1649417430000|2022-04-08 11:30:30|7260.29|7260.29|7260.17|7260.17|7260.29|7260.29|7260.17|7260.17|0
1649417440000|2022-04-08 11:30:40|7256.78|7256.78|7255.64|7255.64|7256.78|7256.78|7255.64|7255.64|0
1649417450000|2022-04-08 11:30:50|7255.93|7255.93|7255.93|7255.93|7256.5|7256.5|7255.93|7255.93|0
1649417460000|2022-04-08 11:31:00|7255.91|7255.91|7251.95|7251.95|7255.91|7255.91|7251.95|7251.95|0
1649417470000|2022-04-08 11:31:10|7253.08|7253.08|7253.06|7253.06|7253.08|7253.08|7253.06|7253.06|0
1649417520000|2022-04-08 11:32:00|7254.19|7254.19|7254.19|7254.19|7254.19|7254.19|7254.19|7254.19|0
1649417540000|2022-04-08 11:32:20|7256.45|7256.45|7257.3|7257.3|7257.3|7257.3|7256.45|7256.45|0
1649417550000|2022-04-08 11:32:30|7257.27|7257.27|7257.55|7257.55|7257.83|7257.83|7256.7|7256.7|0
1649417560000|2022-04-08 11:32:40|7258.12|7258.12|7256.4|7256.4|7258.12|7258.12|7256.4|7256.4|0
1649417590000|2022-04-08 11:33:10|7256.97|7256.97|7257.25|7257.25|7257.25|7257.25|7256.97|7256.97|0
1649417600000|2022-04-08 11:33:20|7257.82|7257.82|7259.84|7259.84|7260.16|7260.16|7257.82|7257.82|0
1649417610000|2022-04-08 11:33:30|7260.13|7260.13|7260.13|7260.13|7260.69|7260.69|7260.13|7260.13|0
1649417620000|2022-04-08 11:33:40|7260.41|7260.41|7259.28|7259.28|7260.41|7260.41|7259.28|7259.28|0
1649417630000|2022-04-08 11:33:50|7259.24|7259.24|7259.24|7259.24|7259.24|7259.24|7259.24|7259.24|0
1649417650000|2022-04-08 11:34:10|7258.96|7258.96|7257.83|7257.83|7258.96|7258.96|7257.83|7257.83|0
1649417670000|2022-04-08 11:34:30|7256.7|7256.7|7256.7|7256.7|7256.98|7256.98|7256.7|7256.7|0
1649417680000|2022-04-08 11:34:40|7255.57|7255.57|7255.28|7255.28|7255.57|7255.57|7255.28|7255.28|0
1649417710000|2022-04-08 11:35:10|7255.85|7255.85|7256.7|7256.7|7256.7|7256.7|7255.57|7255.57|0
1649417720000|2022-04-08 11:35:20|7256.98|7256.98|7257.26|7257.26|7257.26|7257.26|7256.98|7256.98|0
1649417730000|2022-04-08 11:35:30|7256.98|7256.98|7257.55|7257.55|7257.55|7257.55|7256.98|7256.98|0
1649417740000|2022-04-08 11:35:40|7257.26|7257.26|7259.81|7259.81|7260.09|7260.09|7257.26|7257.26|0
1649417750000|2022-04-08 11:35:50|7258.68|7258.68|7258.11|7258.11|7258.68|7258.68|7258.11|7258.11|0
1649417760000|2022-04-08 11:36:00|7258.39|7258.39|7258.11|7258.11|7258.39|7258.39|7258.11|7258.11|0
1649417770000|2022-04-08 11:36:10|7256.98|7256.98|7256.7|7256.7|7256.98|7256.98|7256.7|7256.7|0
1649417780000|2022-04-08 11:36:20|7256.75|7256.75|7260.15|7260.15|7260.43|7260.43|7256.75|7256.75|0
1649417790000|2022-04-08 11:36:30|7260.71|7260.71|7260.15|7260.15|7260.71|7260.71|7260.15|7260.15|0
1649417800000|2022-04-08 11:36:40|7261|7261|7256.76|7256.76|7261.28|7261.28|7256.76|7256.76|0
1649417830000|2022-04-08 11:37:10|7257.04|7257.04|7257.32|7257.32|7257.32|7257.32|7257.04|7257.04|0
1649417840000|2022-04-08 11:37:20|7257.04|7257.04|7258.48|7258.48|7258.48|7258.48|7257.04|7257.04|0
1649417850000|2022-04-08 11:37:30|7258.77|7258.77|7258.77|7258.77|7258.77|7258.77|7258.77|7258.77|0
1649417860000|2022-04-08 11:37:40|7257.64|7257.64|7257.92|7257.92|7257.92|7257.92|7257.64|7257.64|0
1649417870000|2022-04-08 11:37:50|7257.96|7257.96|7259.94|7259.94|7259.94|7259.94|7257.92|7257.92|0
1649417880000|2022-04-08 11:38:00|7262.2|7262.2|7262.2|7262.2|7262.2|7262.2|7262.2|7262.2|0
1649417890000|2022-04-08 11:38:10|7261.07|7261.07|7259.09|7259.09|7261.63|7261.63|7258.81|7258.81|0
1649417900000|2022-04-08 11:38:20|7259.37|7259.37|7259.37|7259.37|7259.37|7259.37|7259.37|7259.37|0
1649417920000|2022-04-08 11:38:40|7259.09|7259.09|7259.06|7259.06|7259.09|7259.09|7259.06|7259.06|0
1649417930000|2022-04-08 11:38:50|7260.19|7260.19|7260.19|7260.19|7260.19|7260.19|7260.19|7260.19|0
1649417940000|2022-04-08 11:39:00|7259.06|7259.06|7258.78|7258.78|7259.06|7259.06|7258.78|7258.78|0
1649417950000|2022-04-08 11:39:10|7257.65|7257.65|7257.61|7257.61|7257.65|7257.65|7257.61|7257.61|0
1649417960000|2022-04-08 11:39:20|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|7255.35|0
1649417970000|2022-04-08 11:39:30|7255.06|7255.06|7255.06|7255.06|7255.06|7255.06|7255.06|7255.06|0
1649417980000|2022-04-08 11:39:40|7254.78|7254.78|7255.05|7255.05|7255.09|7255.09|7254.78|7254.78|0
1649417990000|2022-04-08 11:39:50|7256.18|7256.18|7256.18|7256.18|7256.18|7256.18|7256.18|7256.18|0
1649418000000|2022-04-08 11:40:00|7255.61|7255.61|7255.33|7255.33|7255.61|7255.61|7255.33|7255.33|0
1649418010000|2022-04-08 11:40:10|7255.04|7255.04|7253.91|7253.91|7255.04|7255.04|7253.91|7253.91|0
1649418020000|2022-04-08 11:40:20|7255.04|7255.04|7254.45|7254.45|7255.04|7255.04|7254.45|7254.45|0
1649418030000|2022-04-08 11:40:30|7254.16|7254.16|7254.16|7254.16|7254.16|7254.16|7254.16|7254.16|0
1649418040000|2022-04-08 11:40:40|7255.86|7255.86|7257.04|7257.04|7257.04|7257.04|7255.86|7255.86|0
1649418050000|2022-04-08 11:40:50|7254.78|7254.78|7254.21|7254.21|7254.78|7254.78|7254.21|7254.21|0
1649418060000|2022-04-08 11:41:00|7254.5|7254.5|7254.78|7254.78|7255.07|7255.07|7254.5|7254.5|0
1649418070000|2022-04-08 11:41:10|7255.07|7255.07|7256.76|7256.76|7256.76|7256.76|7255.07|7255.07|0
1649418080000|2022-04-08 11:41:20|7256.2|7256.2|7256.2|7256.2|7256.2|7256.2|7256.2|7256.2|0
1649418090000|2022-04-08 11:41:30|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|0
1649418110000|2022-04-08 11:41:50|7255.13|7255.13|7255.13|7255.13|7255.13|7255.13|7255.13|7255.13|0
1649418120000|2022-04-08 11:42:00|7255.41|7255.41|7255.41|7255.41|7255.41|7255.41|7255.41|7255.41|0
1649418130000|2022-04-08 11:42:10|7255.13|7255.13|7257.1|7257.1|7257.39|7257.39|7255.13|7255.13|0
1649418140000|2022-04-08 11:42:20|7255.97|7255.97|7256.26|7256.26|7256.26|7256.26|7255.97|7255.97|0
1649418150000|2022-04-08 11:42:30|7255.13|7255.13|7255.13|7255.13|7255.13|7255.13|7255.13|7255.13|0
1649418170000|2022-04-08 11:42:50|7254.84|7254.84|7254.84|7254.84|7254.84|7254.84|7254.84|7254.84|0
1649418180000|2022-04-08 11:43:00|7254.87|7254.87|7251.55|7251.55|7254.97|7254.97|7251.55|7251.55|0
1649418190000|2022-04-08 11:43:10|7251.27|7251.27|7252.4|7252.4|7252.97|7252.97|7251.27|7251.27|0
1649418200000|2022-04-08 11:43:20|7252.11|7252.11|7252.11|7252.11|7252.11|7252.11|7252.11|7252.11|0
1649418210000|2022-04-08 11:43:30|7251.83|7251.83|7251.83|7251.83|7252.4|7252.4|7251.83|7251.83|0
1649418220000|2022-04-08 11:43:40|7251.55|7251.55|7250.13|7250.13|7251.83|7251.83|7250.13|7250.13|0
1649418230000|2022-04-08 11:43:50|7249.84|7249.84|7249.23|7249.23|7250.1|7250.1|7248.38|7248.38|0
1649418240000|2022-04-08 11:44:00|7248.95|7248.95|7249.67|7249.67|7249.96|7249.96|7248.58|7248.58|0
1649418260000|2022-04-08 11:44:20|7249.66|7249.66|7249.66|7249.66|7250.79|7250.79|7249.66|7249.66|0
1649418270000|2022-04-08 11:44:30|7249.63|7249.63|7249.81|7249.81|7249.84|7249.84|7249.56|7249.56|0
1649418280000|2022-04-08 11:44:40|7250.94|7250.94|7250.96|7250.96|7250.96|7250.96|7250.94|7250.94|0
1649418290000|2022-04-08 11:44:50|7250.68|7250.68|7250.68|7250.68|7250.68|7250.68|7250.68|7250.68|0
1649418300000|2022-04-08 11:45:00|7250.39|7250.39|7250.39|7250.39|7250.39|7250.39|7250.39|7250.39|0
1649418310000|2022-04-08 11:45:10|7248.98|7248.98|7249.26|7249.26|7249.55|7249.55|7248.98|7248.98|0
1649418320000|2022-04-08 11:45:20|7249.3|7249.3|7248.17|7248.17|7249.3|7249.3|7248.17|7248.17|0
1649418330000|2022-04-08 11:45:30|7248.46|7248.46|7248.46|7248.46|7248.74|7248.74|7248.46|7248.46|0
1649418340000|2022-04-08 11:45:40|7249.59|7249.59|7250.72|7250.72|7250.72|7250.72|7249.59|7249.59|0
1649418350000|2022-04-08 11:45:50|7249.3|7249.3|7249.02|7249.02|7249.3|7249.3|7249.02|7249.02|0
1649418360000|2022-04-08 11:46:00|7249.3|7249.3|7248.17|7248.17|7249.3|7249.3|7248.17|7248.17|0
1649418370000|2022-04-08 11:46:10|7247.61|7247.61|7247.57|7247.57|7247.85|7247.85|7247.54|7247.54|0
1649418380000|2022-04-08 11:46:20|7247.49|7247.49|7247.41|7247.41|7247.49|7247.49|7247.41|7247.41|0
1649418390000|2022-04-08 11:46:30|7247.39|7247.39|7247.96|7247.96|7248.24|7248.24|7247.39|7247.39|0
1649418400000|2022-04-08 11:46:40|7246.55|7246.55|7244.56|7244.56|7246.55|7246.55|7244.56|7244.56|0
1649418410000|2022-04-08 11:46:50|7245.13|7245.13|7245.1|7245.1|7245.13|7245.13|7245.1|7245.1|0
1649418440000|2022-04-08 11:47:20|7245.14|7245.14|7244.01|7244.01|7245.14|7245.14|7244.01|7244.01|0
1649418450000|2022-04-08 11:47:30|7243.99|7243.99|7244.26|7244.26|7244.55|7244.55|7243.98|7243.98|0
1649418460000|2022-04-08 11:47:40|7242.57|7242.57|7242.57|7242.57|7242.57|7242.57|7242.57|7242.57|0
1649418470000|2022-04-08 11:47:50|7243.7|7243.7|7244.55|7244.55|7244.55|7244.55|7243.7|7243.7|0
1649418480000|2022-04-08 11:48:00|7244.26|7244.26|7244.26|7244.26|7244.26|7244.26|7244.26|7244.26|0
1649418490000|2022-04-08 11:48:10|7245.39|7245.39|7245.39|7245.39|7245.39|7245.39|7245.39|7245.39|0
1649418500000|2022-04-08 11:48:20|7244.26|7244.26|7244.26|7244.26|7244.26|7244.26|7244.26|7244.26|0
1649418510000|2022-04-08 11:48:30|7244.55|7244.55|7244.83|7244.83|7244.83|7244.83|7244.55|7244.55|0
1649418530000|2022-04-08 11:48:50|7244.55|7244.55|7244.55|7244.55|7244.55|7244.55|7244.55|7244.55|0
1649418540000|2022-04-08 11:49:00|7244.83|7244.83|7244.83|7244.83|7244.83|7244.83|7244.83|7244.83|0
1649418560000|2022-04-08 11:49:20|7244.86|7244.86|7244.86|7244.86|7244.86|7244.86|7244.86|7244.86|0
1649418570000|2022-04-08 11:49:30|7244.89|7244.89|7246.02|7246.02|7246.02|7246.02|7244.89|7244.89|0
1649418580000|2022-04-08 11:49:40|7245.73|7245.73|7245.73|7245.73|7245.73|7245.73|7245.73|7245.73|0
1649418590000|2022-04-08 11:49:50|7246.02|7246.02|7246.02|7246.02|7246.02|7246.02|7246.02|7246.02|0
1649418600000|2022-04-08 11:50:00|7247.15|7247.15|7247.43|7247.43|7247.43|7247.43|7247.15|7247.15|0
1649418610000|2022-04-08 11:50:10|7248|7248|7249.14|7249.14|7249.14|7249.14|7248|7248|0
1649418620000|2022-04-08 11:50:20|7249.99|7249.99|7249.99|7249.99|7249.99|7249.99|7249.99|7249.99|0
1649418650000|2022-04-08 11:50:50|7252.25|7252.25|7252.82|7252.82|7252.82|7252.82|7252.25|7252.25|0
1649418660000|2022-04-08 11:51:00|7253.15|7253.15|7254.91|7254.91|7254.91|7254.91|7253.15|7253.15|0
1649418680000|2022-04-08 11:51:20|7256.04|7256.04|7255.44|7255.44|7256.04|7256.04|7254.87|7254.87|0
1649418690000|2022-04-08 11:51:30|7255.72|7255.72|7257.14|7257.14|7257.99|7257.99|7255.72|7255.72|0
1649418710000|2022-04-08 11:51:50|7257.42|7257.42|7257.42|7257.42|7257.42|7257.42|7257.42|7257.42|0
1649418730000|2022-04-08 11:52:10|7257.99|7257.99|7258.83|7258.83|7258.83|7258.83|7257.7|7257.7|0
1649418740000|2022-04-08 11:52:20|7257.7|7257.7|7257.72|7257.72|7257.72|7257.72|7257.7|7257.7|0
1649418750000|2022-04-08 11:52:30|7258.85|7258.85|7258.85|7258.85|7258.85|7258.85|7258.85|7258.85|0
1649418760000|2022-04-08 11:52:40|7259.42|7259.42|7259.7|7259.7|7259.7|7259.7|7259.42|7259.42|0
1649418780000|2022-04-08 11:53:00|7259.99|7259.99|7260.55|7260.55|7260.84|7260.84|7259.99|7259.99|0
1649418790000|2022-04-08 11:53:10|7260.84|7260.84|7260.24|7260.24|7260.84|7260.84|7259.96|7259.96|0
1649418800000|2022-04-08 11:53:20|7259.67|7259.67|7259.67|7259.67|7259.67|7259.67|7259.67|7259.67|0
1649418810000|2022-04-08 11:53:30|7259.96|7259.96|7259.71|7259.71|7259.99|7259.99|7259.71|7259.71|0
1649418820000|2022-04-08 11:53:40|7259.99|7259.99|7261.48|7261.48|7261.48|7261.48|7259.99|7259.99|0
1649418840000|2022-04-08 11:54:00|7262.33|7262.33|7260.92|7260.92|7262.33|7262.33|7260.92|7260.92|0
1649418850000|2022-04-08 11:54:10|7261.2|7261.2|7261.2|7261.2|7261.2|7261.2|7261.2|7261.2|0
1649418890000|2022-04-08 11:54:50|7261.48|7261.48|7261.77|7261.77|7262.05|7262.05|7261.48|7261.48|0
1649418900000|2022-04-08 11:55:00|7262.05|7262.05|7262|7262|7262.33|7262.33|7262|7262|0
1649418910000|2022-04-08 11:55:10|7261.97|7261.97|7261.38|7261.38|7261.97|7261.97|7261.38|7261.38|0
1649418920000|2022-04-08 11:55:20|7261.66|7261.66|7261.38|7261.38|7261.66|7261.66|7261.38|7261.38|0
1649418930000|2022-04-08 11:55:30|7261.1|7261.1|7259.97|7259.97|7261.1|7261.1|7259.97|7259.97|0
1649418950000|2022-04-08 11:55:50|7260.25|7260.25|7260.25|7260.25|7260.25|7260.25|7260.25|7260.25|0
1649418960000|2022-04-08 11:56:00|7260.53|7260.53|7260.53|7260.53|7260.53|7260.53|7260.53|7260.53|0
1649418980000|2022-04-08 11:56:20|7260.25|7260.25|7256.52|7256.52|7260.25|7260.25|7256.52|7256.52|0
1649419000000|2022-04-08 11:56:40|7255.39|7255.39|7255.39|7255.39|7255.39|7255.39|7255.39|7255.39|0
1649419020000|2022-04-08 11:57:00|7255.36|7255.36|7255.36|7255.36|7255.36|7255.36|7255.36|7255.36|0
1649419030000|2022-04-08 11:57:10|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|7255.07|0
1649419040000|2022-04-08 11:57:20|7253.94|7253.94|7255.07|7255.07|7255.07|7255.07|7253.94|7253.94|0
1649419050000|2022-04-08 11:57:30|7255.1|7255.1|7255.1|7255.1|7255.1|7255.1|7255.1|7255.1|0
1649419070000|2022-04-08 11:57:50|7255.66|7255.66|7257.04|7257.04|7257.04|7257.04|7255.63|7255.63|0
1649419080000|2022-04-08 11:58:00|7258.17|7258.17|7258.26|7258.26|7258.51|7258.51|7258.17|7258.17|0
1649419090000|2022-04-08 11:58:10|7257.13|7257.13|7257.13|7257.13|7257.13|7257.13|7257.13|7257.13|0
1649419100000|2022-04-08 11:58:20|7257.27|7257.27|7257.27|7257.27|7257.55|7257.55|7256.99|7256.99|0
1649419110000|2022-04-08 11:58:30|7256.14|7256.14|7255.57|7255.57|7256.14|7256.14|7255.57|7255.57|0
1649419120000|2022-04-08 11:58:40|7255.86|7255.86|7255.85|7255.85|7255.86|7255.86|7255.85|7255.85|0
1649419140000|2022-04-08 11:59:00|7255.88|7255.88|7255.88|7255.88|7255.88|7255.88|7255.88|7255.88|0
1649419150000|2022-04-08 11:59:10|7255.92|7255.92|7255.92|7255.92|7255.92|7255.92|7255.92|7255.92|0
1649419170000|2022-04-08 11:59:30|7255.86|7255.86|7255.86|7255.86|7255.86|7255.86|7255.86|7255.86|0
1649419190000|2022-04-08 11:59:50|7255.87|7255.87|7257.04|7257.04|7257.04|7257.04|7254.74|7254.74|0
1649419200000|2022-04-08 12:00:00|7256.48|7256.48|7257.04|7257.04|7257.04|7257.04|7255.35|7255.35|0
1649419210000|2022-04-08 12:00:10|7257.02|7257.02|7257.02|7257.02|7257.02|7257.02|7257.02|7257.02|0
1649419220000|2022-04-08 12:00:20|7256.46|7256.46|7257.59|7257.59|7257.59|7257.59|7256.46|7256.46|0
1649419230000|2022-04-08 12:00:30|7257.87|7257.87|7257.3|7257.3|7257.87|7257.87|7256.45|7256.45|0
1649419240000|2022-04-08 12:00:40|7257.59|7257.59|7257.02|7257.02|7257.59|7257.59|7257.02|7257.02|0
1649419250000|2022-04-08 12:00:50|7254.76|7254.76|7253.06|7253.06|7254.76|7254.76|7252.49|7252.49|0
1649419260000|2022-04-08 12:01:00|7253.35|7253.35|7254.19|7254.19|7254.48|7254.48|7253.35|7253.35|0
1649419270000|2022-04-08 12:01:10|7253.91|7253.91|7253.91|7253.91|7253.91|7253.91|7253.91|7253.91|0
1649419280000|2022-04-08 12:01:20|7254.19|7254.19|7255.61|7255.61|7255.89|7255.89|7254.19|7254.19|0
1649419290000|2022-04-08 12:01:30|7255.89|7255.89|7257.62|7257.62|7257.62|7257.62|7255.89|7255.89|0
1649419300000|2022-04-08 12:01:40|7257.9|7257.9|7261.1|7261.1|7261.1|7261.1|7257.9|7257.9|0
1649419310000|2022-04-08 12:01:50|7261.07|7261.07|7261.07|7261.07|7261.07|7261.07|7261.07|7261.07|0
1649419330000|2022-04-08 12:02:10|7261.35|7261.35|7261.35|7261.35|7261.35|7261.35|7261.35|7261.35|0
1649419340000|2022-04-08 12:02:20|7259.09|7259.09|7255.7|7255.7|7259.09|7259.09|7255.7|7255.7|0
1649419350000|2022-04-08 12:02:30|7256.27|7256.27|7258.81|7258.81|7258.81|7258.81|7256.27|7256.27|0
1649419360000|2022-04-08 12:02:40|7258.83|7258.83|7260.11|7260.11|7260.68|7260.68|7258.83|7258.83|0
1649419370000|2022-04-08 12:02:50|7260.4|7260.4|7259.29|7259.29|7260.42|7260.42|7259.29|7259.29|0
1649419380000|2022-04-08 12:03:00|7260.42|7260.42|7260.71|7260.71|7260.71|7260.71|7260.42|7260.42|0
1649419390000|2022-04-08 12:03:10|7260.42|7260.42|7260.45|7260.45|7260.45|7260.45|7260.42|7260.42|0
1649419400000|2022-04-08 12:03:20|7260.48|7260.48|7260.8|7260.8|7260.8|7260.8|7260.48|7260.48|0
1649419410000|2022-04-08 12:03:30|7261.09|7261.09|7261.11|7261.11|7261.11|7261.11|7261.09|7261.09|0
1649419420000|2022-04-08 12:03:40|7261.14|7261.14|7261.14|7261.14|7261.14|7261.14|7261.14|7261.14|0
1649419430000|2022-04-08 12:03:50|7260.85|7260.85|7260.85|7260.85|7260.85|7260.85|7260.85|7260.85|0
1649419440000|2022-04-08 12:04:00|7260.88|7260.88|7261.73|7261.73|7261.73|7261.73|7260.88|7260.88|0
1649419460000|2022-04-08 12:04:20|7261.44|7261.44|7261.73|7261.73|7261.73|7261.73|7261.16|7261.16|0
1649419480000|2022-04-08 12:04:40|7261.16|7261.16|7260.03|7260.03|7261.44|7261.44|7260.03|7260.03|0
1649419490000|2022-04-08 12:04:50|7260.07|7260.07|7258.94|7258.94|7260.07|7260.07|7258.94|7258.94|0
1649419500000|2022-04-08 12:05:00|7259.22|7259.22|7259.79|7259.79|7259.79|7259.79|7259.22|7259.22|0
1649419510000|2022-04-08 12:05:10|7260.92|7260.92|7260.92|7260.92|7260.92|7260.92|7260.92|7260.92|0
1649419520000|2022-04-08 12:05:20|7260.35|7260.35|7260.63|7260.63|7260.63|7260.63|7260.35|7260.35|0
1649419530000|2022-04-08 12:05:30|7260.35|7260.35|7260.42|7260.42|7260.42|7260.42|7260.35|7260.35|0
1649419540000|2022-04-08 12:05:40|7260.99|7260.99|7260.14|7260.14|7260.99|7260.99|7260.14|7260.14|0
1649419550000|2022-04-08 12:05:50|7260.16|7260.16|7260.16|7260.16|7260.16|7260.16|7260.16|7260.16|0
1649419560000|2022-04-08 12:06:00|7260.73|7260.73|7263.83|7263.83|7263.83|7263.83|7260.73|7260.73|0
1649419580000|2022-04-08 12:06:20|7264.12|7264.12|7264.12|7264.12|7264.42|7264.42|7264.12|7264.12|0
1649419600000|2022-04-08 12:06:40|7264.4|7264.4|7264.4|7264.4|7264.4|7264.4|7264.4|7264.4|0
1649419620000|2022-04-08 12:07:00|7265.53|7265.53|7265.81|7265.81|7266.1|7266.1|7265.53|7265.53|0
1649419630000|2022-04-08 12:07:10|7265.53|7265.53|7264.96|7264.96|7265.53|7265.53|7264.96|7264.96|0
1649419640000|2022-04-08 12:07:20|7264.68|7264.68|7264.68|7264.68|7264.68|7264.68|7264.68|7264.68|0
1649419650000|2022-04-08 12:07:30|7263.55|7263.55|7263.55|7263.55|7263.83|7263.83|7263.55|7263.55|0
1649419660000|2022-04-08 12:07:40|7264.68|7264.68|7264.64|7264.64|7264.68|7264.68|7264.64|7264.64|0
1649419670000|2022-04-08 12:07:50|7264.7|7264.7|7265.25|7265.25|7265.27|7265.27|7264.7|7264.7|0
1649419680000|2022-04-08 12:08:00|7265.54|7265.54|7264.94|7264.94|7265.54|7265.54|7264.94|7264.94|0
1649419700000|2022-04-08 12:08:20|7264.95|7264.95|7262.69|7262.69|7264.95|7264.95|7262.69|7262.69|0
1649419710000|2022-04-08 12:08:30|7262.13|7262.13|7262.08|7262.08|7262.13|7262.13|7262.08|7262.08|0
1649419720000|2022-04-08 12:08:40|7262.11|7262.11|7259.57|7259.57|7262.11|7262.11|7259.57|7259.57|0
1649419740000|2022-04-08 12:09:00|7259.54|7259.54|7259.02|7259.02|7259.54|7259.54|7259.02|7259.02|0
1649419750000|2022-04-08 12:09:10|7257.89|7257.89|7257.89|7257.89|7257.89|7257.89|7257.89|7257.89|0
1649419760000|2022-04-08 12:09:20|7257.61|7257.61|7257.61|7257.61|7257.61|7257.61|7257.61|7257.61|0
1649419770000|2022-04-08 12:09:30|7257.32|7257.32|7257.34|7257.34|7257.34|7257.34|7257.32|7257.32|0
1649419780000|2022-04-08 12:09:40|7258.47|7258.47|7258.47|7258.47|7258.47|7258.47|7258.47|7258.47|0
1649419800000|2022-04-08 12:10:00|7260.17|7260.17|7260.75|7260.75|7262.16|7262.16|7260.17|7260.17|0
1649419810000|2022-04-08 12:10:10|7260.47|7260.47|7260.18|7260.18|7260.47|7260.47|7260.18|7260.18|0
1649419820000|2022-04-08 12:10:20|7260.15|7260.15|7260.15|7260.15|7260.15|7260.15|7260.15|7260.15|0
1649419830000|2022-04-08 12:10:30|7259.02|7259.02|7259.02|7259.02|7259.02|7259.02|7259.02|7259.02|0
1649419840000|2022-04-08 12:10:40|7258.99|7258.99|7258.71|7258.71|7258.99|7258.99|7258.71|7258.71|0
1649419880000|2022-04-08 12:11:20|7258.99|7258.99|7259.02|7259.02|7259.02|7259.02|7258.99|7258.99|0
1649419890000|2022-04-08 12:11:30|7257.89|7257.89|7258.53|7258.53|7258.53|7258.53|7257.89|7257.89|0
1649419900000|2022-04-08 12:11:40|7260.79|7260.79|7260.83|7260.83|7260.83|7260.83|7260.79|7260.79|0
1649419910000|2022-04-08 12:11:50|7261.96|7261.96|7261.96|7261.96|7261.96|7261.96|7261.96|7261.96|0
1649419930000|2022-04-08 12:12:10|7261.68|7261.68|7260.55|7260.55|7261.68|7261.68|7260.55|7260.55|0
1649419940000|2022-04-08 12:12:20|7259.42|7259.42|7258.85|7258.85|7259.42|7259.42|7258.85|7258.85|0
1649419950000|2022-04-08 12:12:30|7257.72|7257.72|7259.13|7259.13|7259.13|7259.13|7257.72|7257.72|0
1649419960000|2022-04-08 12:12:40|7258.85|7258.85|7258.85|7258.85|7258.85|7258.85|7258.85|7258.85|0
1649419980000|2022-04-08 12:13:00|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|7259.13|0
1649420000000|2022-04-08 12:13:20|7259.42|7259.42|7259.98|7259.98|7259.98|7259.98|7258.85|7258.85|0
1649420020000|2022-04-08 12:13:40|7259.95|7259.95|7259.93|7259.93|7259.95|7259.95|7259.93|7259.93|0
1649420040000|2022-04-08 12:14:00|7260.21|7260.21|7260.21|7260.21|7260.21|7260.21|7260.21|7260.21|0
1649420050000|2022-04-08 12:14:10|7260.78|7260.78|7260.49|7260.49|7260.78|7260.78|7260.49|7260.49|0
1649420060000|2022-04-08 12:14:20|7260.21|7260.21|7260.21|7260.21|7260.21|7260.21|7260.21|7260.21|0
1649420080000|2022-04-08 12:14:40|7259.08|7259.08|7258.98|7258.98|7259.08|7259.08|7258.98|7258.98|0
1649420090000|2022-04-08 12:14:50|7259.02|7259.02|7259.02|7259.02|7259.02|7259.02|7259.02|7259.02|0
1649420100000|2022-04-08 12:15:00|7259.31|7259.31|7259.31|7259.31|7259.59|7259.59|7259.31|7259.31|0
1649420110000|2022-04-08 12:15:10|7260.44|7260.44|7261|7261|7261|7261|7260.43|7260.43|0
1649420120000|2022-04-08 12:15:20|7260.71|7260.71|7260.71|7260.71|7260.71|7260.71|7260.71|7260.71|0
1649420160000|2022-04-08 12:16:00|7259.58|7259.58|7259.87|7259.87|7259.87|7259.87|7259.58|7259.58|0
1649420170000|2022-04-08 12:16:10|7259.58|7259.58|7259.58|7259.58|7259.58|7259.58|7259.58|7259.58|0
1649420190000|2022-04-08 12:16:30|7261.28|7261.28|7261|7261|7261.28|7261.28|7261|7261|0
1649420200000|2022-04-08 12:16:40|7261.02|7261.02|7259.07|7259.07|7261.02|7261.02|7259.04|7259.04|0
1649420210000|2022-04-08 12:16:50|7259.04|7259.04|7259.04|7259.04|7259.04|7259.04|7259.04|7259.04|0
1649420220000|2022-04-08 12:17:00|7259.32|7259.32|7259.03|7259.03|7259.32|7259.32|7259.03|7259.03|0
1649420230000|2022-04-08 12:17:10|7259|7259|7260.14|7260.14|7260.14|7260.14|7259|7259|0
1649420240000|2022-04-08 12:17:20|7261.27|7261.27|7261.27|7261.27|7261.27|7261.27|7261.27|7261.27|0
1649420250000|2022-04-08 12:17:30|7260.14|7260.14|7260.42|7260.42|7260.42|7260.42|7260.14|7260.14|0
1649420260000|2022-04-08 12:17:40|7260.14|7260.14|7259.85|7259.85|7260.14|7260.14|7259|7259|0
1649420270000|2022-04-08 12:17:50|7260.98|7260.98|7257.3|7257.3|7260.98|7260.98|7257.3|7257.3|0
1649420280000|2022-04-08 12:18:00|7257.59|7257.59|7259.57|7259.57|7259.57|7259.57|7257.59|7257.59|0
1649420290000|2022-04-08 12:18:10|7259|7259|7259.28|7259.28|7259.28|7259.28|7259|7259|0
1649420300000|2022-04-08 12:18:20|7259.31|7259.31|7259.03|7259.03|7259.31|7259.31|7259.03|7259.03|0
1649420310000|2022-04-08 12:18:30|7258.75|7258.75|7258.75|7258.75|7258.75|7258.75|7258.75|7258.75|0
1649420320000|2022-04-08 12:18:40|7258.46|7258.46|7257.62|7257.62|7258.46|7258.46|7257.33|7257.33|0
1649420330000|2022-04-08 12:18:50|7257.58|7257.58|7257.58|7257.58|7257.58|7257.58|7257.58|7257.58|0
1649420340000|2022-04-08 12:19:00|7257.3|7257.3|7257.36|7257.36|7257.64|7257.64|7257.3|7257.3|0
1649420350000|2022-04-08 12:19:10|7257.64|7257.64|7257.92|7257.92|7258.21|7258.21|7257.64|7257.64|0
1649420360000|2022-04-08 12:19:20|7257.36|7257.36|7257.07|7257.07|7257.36|7257.36|7257.07|7257.07|0
1649420370000|2022-04-08 12:19:30|7257.36|7257.36|7257.36|7257.36|7257.36|7257.36|7257.07|7257.07|0
1649420390000|2022-04-08 12:19:50|7256.79|7256.79|7257.07|7257.07|7257.07|7257.07|7256.79|7256.79|0
1649420400000|2022-04-08 12:20:00|7256.5|7256.5|7257.35|7257.35|7257.35|7257.35|7256.5|7256.5|0
1649420410000|2022-04-08 12:20:10|7257.06|7257.06|7258.48|7258.48|7258.48|7258.48|7257.06|7257.06|0
1649420420000|2022-04-08 12:20:20|7258.45|7258.45|7258.45|7258.45|7258.45|7258.45|7258.45|7258.45|0
1649420430000|2022-04-08 12:20:30|7258.16|7258.16|7258.16|7258.16|7258.16|7258.16|7258.16|7258.16|0
1649420450000|2022-04-08 12:20:50|7258.45|7258.45|7258.16|7258.16|7258.45|7258.45|7258.16|7258.16|0
1649420460000|2022-04-08 12:21:00|7258.73|7258.73|7258.73|7258.73|7258.73|7258.73|7258.73|7258.73|0
1649420470000|2022-04-08 12:21:10|7259.01|7259.01|7258.71|7258.71|7259.01|7259.01|7258.71|7258.71|0
1649420490000|2022-04-08 12:21:30|7258.43|7258.43|7258.67|7258.67|7258.71|7258.71|7258.43|7258.43|0
1649420500000|2022-04-08 12:21:40|7258.96|7258.96|7259.24|7259.24|7259.24|7259.24|7258.96|7258.96|0
1649420510000|2022-04-08 12:21:50|7260.37|7260.37|7260.37|7260.37|7260.37|7260.37|7260.37|7260.37|0
1649420520000|2022-04-08 12:22:00|7260.66|7260.66|7262.37|7262.37|7262.37|7262.37|7260.66|7260.66|0
1649420530000|2022-04-08 12:22:10|7262.4|7262.4|7262.71|7262.71|7262.99|7262.99|7262.4|7262.4|0
1649420570000|2022-04-08 12:22:50|7262.68|7262.68|7264.68|7264.68|7264.68|7264.68|7262.68|7262.68|0
1649420600000|2022-04-08 12:23:20|7265.23|7265.23|7265.23|7265.23|7265.23|7265.23|7265.23|7265.23|0
1649420610000|2022-04-08 12:23:30|7264.94|7264.94|7264.94|7264.94|7264.94|7264.94|7264.94|7264.94|0
1649420620000|2022-04-08 12:23:40|7263.53|7263.53|7263.53|7263.53|7263.53|7263.53|7263.53|7263.53|0
1649420630000|2022-04-08 12:23:50|7263.24|7263.24|7262.11|7262.11|7263.24|7263.24|7262.11|7262.11|0
1649420640000|2022-04-08 12:24:00|7263.24|7263.24|7263.53|7263.53|7263.53|7263.53|7263.24|7263.24|0
1649420650000|2022-04-08 12:24:10|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|7262.96|0
1649420660000|2022-04-08 12:24:20|7264.09|7264.09|7264.11|7264.11|7264.11|7264.11|7264.07|7264.07|0
1649420680000|2022-04-08 12:24:40|7264.4|7264.4|7264.11|7264.11|7264.4|7264.4|7264.11|7264.11|0
1649420690000|2022-04-08 12:24:50|7264.09|7264.09|7264.09|7264.09|7264.09|7264.09|7264.09|7264.09|0
1649420700000|2022-04-08 12:25:00|7264.37|7264.37|7264.37|7264.37|7264.37|7264.37|7264.37|7264.37|0
1649420720000|2022-04-08 12:25:20|7264.41|7264.41|7264.13|7264.13|7264.41|7264.41|7264.13|7264.13|0
1649420740000|2022-04-08 12:25:40|7265.26|7265.26|7265.24|7265.24|7265.26|7265.26|7265.24|7265.24|0
1649420750000|2022-04-08 12:25:50|7265.81|7265.81|7265.24|7265.24|7265.81|7265.81|7265.24|7265.24|0
1649420760000|2022-04-08 12:26:00|7265.22|7265.22|7265.24|7265.24|7265.24|7265.24|7265.22|7265.22|0
1649420770000|2022-04-08 12:26:10|7265.53|7265.53|7265.53|7265.53|7265.53|7265.53|7265.53|7265.53|0
1649420780000|2022-04-08 12:26:20|7265.24|7265.24|7264.09|7264.09|7265.78|7265.78|7264.09|7264.09|0
1649420790000|2022-04-08 12:26:30|7264.37|7264.37|7265.22|7265.22|7265.22|7265.22|7264.09|7264.09|0
1649420800000|2022-04-08 12:26:40|7264.65|7264.65|7263.8|7263.8|7266.69|7266.69|7262.95|7262.95|0
1649420810000|2022-04-08 12:26:50|7264.08|7264.08|7264.08|7264.08|7264.37|7264.37|7263.8|7263.8|0
1649420820000|2022-04-08 12:27:00|7264.65|7264.65|7264.37|7264.37|7264.93|7264.93|7264.08|7264.08|0
1649420830000|2022-04-08 12:27:10|7264.93|7264.93|7265.5|7265.5|7265.5|7265.5|7264.65|7264.65|0
1649420840000|2022-04-08 12:27:20|7264.93|7264.93|7264.93|7264.93|7264.93|7264.93|7264.93|7264.93|0
1649420850000|2022-04-08 12:27:30|7266.06|7266.06|7266.06|7266.06|7266.06|7266.06|7266.06|7266.06|0
1649420860000|2022-04-08 12:27:40|7266.35|7266.35|7266.06|7266.06|7266.35|7266.35|7266.06|7266.06|0
1649420870000|2022-04-08 12:27:50|7266.63|7266.63|7266.63|7266.63|7266.63|7266.63|7266.63|7266.63|0
1649420880000|2022-04-08 12:28:00|7266.35|7266.35|7266.06|7266.06|7266.35|7266.35|7266.06|7266.06|0
1649420890000|2022-04-08 12:28:10|7267.19|7267.19|7267.19|7267.19|7267.19|7267.19|7267.19|7267.19|0
1649420900000|2022-04-08 12:28:20|7264.65|7264.65|7265.22|7265.22|7265.5|7265.5|7264.65|7264.65|0
1649420920000|2022-04-08 12:28:40|7265.5|7265.5|7265.5|7265.5|7265.5|7265.5|7265.22|7265.22|0
1649420930000|2022-04-08 12:28:50|7265.22|7265.22|7265.5|7265.5|7265.5|7265.5|7265.22|7265.22|0
1649420950000|2022-04-08 12:29:10|7265.22|7265.22|7264.93|7264.93|7265.5|7265.5|7264.93|7264.93|0
1649420960000|2022-04-08 12:29:20|7265.22|7265.22|7264.93|7264.93|7265.5|7265.5|7264.93|7264.93|0
1649420970000|2022-04-08 12:29:30|7266.06|7266.06|7261.98|7261.98|7266.06|7266.06|7261.98|7261.98|0
1649420980000|2022-04-08 12:29:40|7261.69|7261.69|7261.69|7261.69|7261.98|7261.98|7261.69|7261.69|0
1649420990000|2022-04-08 12:29:50|7260.28|7260.28|7260|7260|7260.28|7260.28|7260|7260|0
1649421000000|2022-04-08 12:30:00|7259.97|7259.97|7260.25|7260.25|7260.25|7260.25|7259.97|7259.97|0
1649421010000|2022-04-08 12:30:10|7260.21|7260.21|7260.49|7260.49|7260.49|7260.49|7260.21|7260.21|0
1649421030000|2022-04-08 12:30:30|7260.52|7260.52|7260.23|7260.23|7260.52|7260.52|7260.23|7260.23|0
1649421040000|2022-04-08 12:30:40|7259.67|7259.67|7258.54|7258.54|7259.67|7259.67|7258.54|7258.54|0
1649421050000|2022-04-08 12:30:50|7258.52|7258.52|7258.52|7258.52|7258.52|7258.52|7258.52|7258.52|0
1649421070000|2022-04-08 12:31:10|7259.65|7259.65|7262.76|7262.76|7262.76|7262.76|7259.65|7259.65|0
1649421080000|2022-04-08 12:31:20|7263.89|7263.89|7264.18|7264.18|7264.46|7264.46|7263.61|7263.61|0
1649421090000|2022-04-08 12:31:30|7263.32|7263.32|7263.61|7263.61|7263.89|7263.89|7263.32|7263.32|0
1649421100000|2022-04-08 12:31:40|7263.58|7263.58|7264.99|7264.99|7264.99|7264.99|7263.58|7263.58|0
1649421110000|2022-04-08 12:31:50|7264.96|7264.96|7263.55|7263.55|7264.96|7264.96|7263.55|7263.55|0
1649421120000|2022-04-08 12:32:00|7263.83|7263.83|7263.27|7263.27|7263.83|7263.83|7263.27|7263.27|0
1649421130000|2022-04-08 12:32:10|7263.83|7263.83|7263.27|7263.27|7264.96|7264.96|7262.98|7262.98|0
1649421140000|2022-04-08 12:32:20|7261.85|7261.85|7261.57|7261.57|7261.85|7261.85|7261.57|7261.57|0
1649421150000|2022-04-08 12:32:30|7261.85|7261.85|7261.85|7261.85|7261.85|7261.85|7261.85|7261.85|0
1649421180000|2022-04-08 12:33:00|7261.88|7261.88|7261.85|7261.85|7261.88|7261.88|7261.85|7261.85|0
1649421190000|2022-04-08 12:33:10|7261.83|7261.83|7261.83|7261.83|7261.83|7261.83|7261.83|7261.83|0
1649421200000|2022-04-08 12:33:20|7262.11|7262.11|7262.11|7262.11|7262.11|7262.11|7262.11|7262.11|0
1649421230000|2022-04-08 12:33:50|7262.14|7262.14|7262.45|7262.45|7262.74|7262.74|7262.14|7262.14|0
1649421250000|2022-04-08 12:34:10|7262.42|7262.42|7262.72|7262.72|7262.72|7262.72|7262.42|7262.42|0
1649421260000|2022-04-08 12:34:20|7261.3|7261.3|7261.02|7261.02|7261.3|7261.3|7261.02|7261.02|0
1649421270000|2022-04-08 12:34:30|7260.74|7260.74|7259.61|7259.61|7260.74|7260.74|7259.61|7259.61|0
1649421280000|2022-04-08 12:34:40|7259.04|7259.04|7259.04|7259.04|7259.61|7259.61|7259.04|7259.04|0
1649421290000|2022-04-08 12:34:50|7257.91|7257.91|7257.61|7257.61|7258.19|7258.19|7257.61|7257.61|0
1649421300000|2022-04-08 12:35:00|7258.18|7258.18|7258.74|7258.74|7259.03|7259.03|7257.9|7257.9|0
1649421310000|2022-04-08 12:35:10|7258.46|7258.46|7257.3|7257.3|7258.46|7258.46|7257.3|7257.3|0
1649421320000|2022-04-08 12:35:20|7256.17|7256.17|7256.45|7256.45|7256.45|7256.45|7255.32|7255.32|0
1649421330000|2022-04-08 12:35:30|7257.02|7257.02|7257.86|7257.86|7258.15|7258.15|7257.02|7257.02|0
1649421340000|2022-04-08 12:35:40|7258.15|7258.15|7258.15|7258.15|7258.15|7258.15|7258.15|7258.15|0
1649421350000|2022-04-08 12:35:50|7257.86|7257.86|7257.26|7257.26|7257.86|7257.86|7257.26|7257.26|0
1649421360000|2022-04-08 12:36:00|7257.55|7257.55|7257.55|7257.55|7257.55|7257.55|7257.55|7257.55|0
1649421370000|2022-04-08 12:36:10|7257.52|7257.52|7256.95|7256.95|7257.52|7257.52|7256.95|7256.95|0
1649421380000|2022-04-08 12:36:20|7257.52|7257.52|7257.54|7257.54|7257.54|7257.54|7257.52|7257.52|0
1649421410000|2022-04-08 12:36:50|7257.26|7257.26|7256.98|7256.98|7257.26|7257.26|7256.98|7256.98|0
1649421420000|2022-04-08 12:37:00|7256.41|7256.41|7256.45|7256.45|7256.45|7256.45|7256.41|7256.41|0
1649421430000|2022-04-08 12:37:10|7257.58|7257.58|7257.86|7257.86|7257.86|7257.86|7257.58|7257.58|0
1649421440000|2022-04-08 12:37:20|7257.58|7257.58|7255.88|7255.88|7257.58|7257.58|7255.85|7255.85|0
1649421450000|2022-04-08 12:37:30|7256.17|7256.17|7256.17|7256.17|7256.17|7256.17|7256.17|7256.17|0
1649421500000|2022-04-08 12:38:20|7256.13|7256.13|7256.13|7256.13|7256.13|7256.13|7256.13|7256.13|0
1649421510000|2022-04-08 12:38:30|7255|7255|7255|7255|7255|7255|7255|7255|0
1649421530000|2022-04-08 12:38:50|7253.59|7253.59|7253.33|7253.33|7253.9|7253.9|7252.17|7252.17|0
1649421540000|2022-04-08 12:39:00|7253.62|7253.62|7253.63|7253.63|7253.63|7253.63|7253.62|7253.62|0
1649421560000|2022-04-08 12:39:20|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|0
1649421570000|2022-04-08 12:39:30|7254.72|7254.72|7254.72|7254.72|7254.72|7254.72|7254.72|7254.72|0
1649421580000|2022-04-08 12:39:40|7254.43|7254.43|7254.72|7254.72|7255|7255|7254.15|7254.15|0
1649421590000|2022-04-08 12:39:50|7253.59|7253.59|7253.56|7253.56|7253.59|7253.59|7253.56|7253.56|0
1649421600000|2022-04-08 12:40:00|7253.84|7253.84|7255.58|7255.58|7255.58|7255.58|7253.84|7253.84|0
1649421610000|2022-04-08 12:40:10|7256.71|7256.71|7257.28|7257.28|7257.28|7257.28|7256.71|7256.71|0
1649421630000|2022-04-08 12:40:30|7258.41|7258.41|7258.94|7258.94|7259.54|7259.54|7258.41|7258.41|0
1649421640000|2022-04-08 12:40:40|7256.68|7256.68|7256.68|7256.68|7256.68|7256.68|7256.68|7256.68|0
1649421670000|2022-04-08 12:41:10|7256.97|7256.97|7256.97|7256.97|7256.97|7256.97|7256.97|7256.97|0
1649421680000|2022-04-08 12:41:20|7256.98|7256.98|7258.12|7258.12|7258.41|7258.41|7256.98|7256.98|0
1649421690000|2022-04-08 12:41:30|7257.84|7257.84|7258.09|7258.09|7258.12|7258.12|7257.84|7257.84|0
1649421700000|2022-04-08 12:41:40|7258.12|7258.12|7258.44|7258.44|7258.44|7258.44|7258.12|7258.12|0
1649421710000|2022-04-08 12:41:50|7259.57|7259.57|7259.57|7259.57|7259.57|7259.57|7259.57|7259.57|0
1649421720000|2022-04-08 12:42:00|7260.7|7260.7|7260.71|7260.71|7260.71|7260.71|7260.7|7260.7|0
1649421730000|2022-04-08 12:42:10|7262.13|7262.13|7260.4|7260.4|7262.13|7262.13|7260.4|7260.4|0
1649421740000|2022-04-08 12:42:20|7259.27|7259.27|7259.01|7259.01|7259.27|7259.27|7258.99|7258.99|0
1649421770000|2022-04-08 12:42:50|7259.03|7259.03|7259.04|7259.04|7259.04|7259.04|7259.03|7259.03|0
1649421780000|2022-04-08 12:43:00|7259.07|7259.07|7259.07|7259.07|7259.07|7259.07|7257.09|7257.09|0
1649421790000|2022-04-08 12:43:10|7259.64|7259.64|7259.64|7259.64|7259.64|7259.64|7259.07|7259.07|0
1649421800000|2022-04-08 12:43:20|7259.35|7259.35|7259.35|7259.35|7259.92|7259.92|7259.35|7259.35|0
1649421820000|2022-04-08 12:43:40|7259.32|7259.32|7259.32|7259.32|7259.32|7259.32|7259.32|7259.32|0
1649421830000|2022-04-08 12:43:50|7259.3|7259.3|7259.02|7259.02|7259.3|7259.3|7259.02|7259.02|0
1649421840000|2022-04-08 12:44:00|7259|7259|7259|7259|7259|7259|7259|7259|0
1649421850000|2022-04-08 12:44:10|7258.99|7258.99|7259|7259|7259.28|7259.28|7258.98|7258.98|0
1649421860000|2022-04-08 12:44:20|7257.87|7257.87|7256.17|7256.17|7257.87|7257.87|7255.89|7255.89|0
1649421870000|2022-04-08 12:44:30|7255.89|7255.89|7255.89|7255.89|7256.17|7256.17|7255.89|7255.89|0
1649421890000|2022-04-08 12:44:50|7257.02|7257.02|7257.02|7257.02|7257.3|7257.3|7257.02|7257.02|0
1649421900000|2022-04-08 12:45:00|7256.74|7256.74|7255.89|7255.89|7256.74|7256.74|7255.32|7255.32|0
1649421910000|2022-04-08 12:45:10|7255.94|7255.94|7257.04|7257.04|7257.04|7257.04|7255.91|7255.91|0
1649421920000|2022-04-08 12:45:20|7257.07|7257.07|7257.07|7257.07|7257.07|7257.07|7257.07|7257.07|0
1649421940000|2022-04-08 12:45:40|7257.35|7257.35|7257.35|7257.35|7257.35|7257.35|7257.35|7257.35|0
1649421950000|2022-04-08 12:45:50|7257.38|7257.38|7257.38|7257.38|7257.38|7257.38|7257.38|7257.38|0
1649421960000|2022-04-08 12:46:00|7257.1|7257.1|7257.38|7257.38|7257.66|7257.66|7257.1|7257.1|0
1649421970000|2022-04-08 12:46:10|7257.1|7257.1|7257.1|7257.1|7257.1|7257.1|7257.1|7257.1|0
1649421980000|2022-04-08 12:46:20|7257.12|7257.12|7257.12|7257.12|7257.12|7257.12|7257.12|7257.12|0
1649421990000|2022-04-08 12:46:30|7256.84|7256.84|7256.83|7256.83|7256.84|7256.84|7256.83|7256.83|0
1649422010000|2022-04-08 12:46:50|7257.39|7257.39|7257.11|7257.11|7257.39|7257.39|7257.11|7257.11|0
1649422020000|2022-04-08 12:47:00|7258.24|7258.24|7261.35|7261.35|7261.63|7261.63|7258.24|7258.24|0
1649422030000|2022-04-08 12:47:10|7259.94|7259.94|7260.22|7260.22|7260.79|7260.79|7259.65|7259.65|0
1649422040000|2022-04-08 12:47:20|7260.5|7260.5|7260.22|7260.22|7260.5|7260.5|7260.22|7260.22|0
1649422050000|2022-04-08 12:47:30|7259.09|7259.09|7259.09|7259.09|7259.09|7259.09|7258.81|7258.81|0
1649422060000|2022-04-08 12:47:40|7257.96|7257.96|7257.11|7257.11|7257.96|7257.96|7257.11|7257.11|0
1649422070000|2022-04-08 12:47:50|7257.39|7257.39|7257.39|7257.39|7257.39|7257.39|7257.39|7257.39|0
1649422080000|2022-04-08 12:48:00|7255.98|7255.98|7254.28|7254.28|7256.26|7256.26|7254.28|7254.28|0
1649422090000|2022-04-08 12:48:10|7255.41|7255.41|7255.35|7255.35|7255.7|7255.7|7255.33|7255.33|0
1649422100000|2022-04-08 12:48:20|7255.64|7255.64|7257.09|7257.09|7257.09|7257.09|7255.64|7255.64|0
1649422120000|2022-04-08 12:48:40|7256.81|7256.81|7257.09|7257.09|7257.09|7257.09|7256.81|7256.81|0
1649422130000|2022-04-08 12:48:50|7257.16|7257.16|7257.2|7257.2|7257.2|7257.2|7257.16|7257.16|0
1649422140000|2022-04-08 12:49:00|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|7257.48|0
1649422150000|2022-04-08 12:49:10|7257.47|7257.47|7255.24|7255.24|7257.5|7257.5|7254.95|7254.95|0
1649422160000|2022-04-08 12:49:20|7255.52|7255.52|7255.52|7255.52|7255.52|7255.52|7255.52|7255.52|0
1649422170000|2022-04-08 12:49:30|7255.49|7255.49|7255.45|7255.45|7255.49|7255.49|7255.45|7255.45|0
1649422180000|2022-04-08 12:49:40|7256.02|7256.02|7255.42|7255.42|7256.02|7256.02|7255.42|7255.42|0
1649422190000|2022-04-08 12:49:50|7255.7|7255.7|7256.83|7256.83|7256.83|7256.83|7255.7|7255.7|0
1649422200000|2022-04-08 12:50:00|7256.55|7256.55|7256.79|7256.79|7256.83|7256.83|7256.55|7256.55|0
1649422210000|2022-04-08 12:50:10|7257.92|7257.92|7258.49|7258.49|7258.49|7258.49|7257.92|7257.92|0
1649422220000|2022-04-08 12:50:20|7258.21|7258.21|7258.49|7258.49|7258.49|7258.49|7258.21|7258.21|0
1649422230000|2022-04-08 12:50:30|7258.52|7258.52|7260.83|7260.83|7260.83|7260.83|7257.41|7257.41|0
1649422240000|2022-04-08 12:50:40|7260.86|7260.86|7260.86|7260.86|7260.86|7260.86|7260.86|7260.86|0
1649422250000|2022-04-08 12:50:50|7261.15|7261.15|7262.28|7262.28|7262.28|7262.28|7260.58|7260.58|0
1649422260000|2022-04-08 12:51:00|7262.56|7262.56|7260.29|7260.29|7262.56|7262.56|7260.01|7260.01|0
1649422270000|2022-04-08 12:51:10|7260.01|7260.01|7258.28|7258.28|7260.01|7260.01|7258|7258|0
1649422280000|2022-04-08 12:51:20|7257.72|7257.72|7255.17|7255.17|7257.72|7257.72|7255.17|7255.17|0
1649422290000|2022-04-08 12:51:30|7254.89|7254.89|7254.61|7254.61|7255.17|7255.17|7254.58|7254.58|0
1649422300000|2022-04-08 12:51:40|7253.48|7253.48|7252.63|7252.63|7253.48|7253.48|7252.63|7252.63|0
1649422310000|2022-04-08 12:51:50|7252.91|7252.91|7254.04|7254.04|7254.04|7254.04|7252.34|7252.34|0
1649422320000|2022-04-08 12:52:00|7255.17|7255.17|7256.59|7256.59|7256.59|7256.59|7255.17|7255.17|0
1649422330000|2022-04-08 12:52:10|7257.72|7257.72|7259.41|7259.41|7259.7|7259.7|7257.72|7257.72|0
1649422340000|2022-04-08 12:52:20|7258.28|7258.28|7256.87|7256.87|7258.28|7258.28|7256.87|7256.87|0
1649422350000|2022-04-08 12:52:30|7257.15|7257.15|7256.87|7256.87|7257.15|7257.15|7256.87|7256.87|0
1649422360000|2022-04-08 12:52:40|7256.3|7256.3|7256.3|7256.3|7256.3|7256.3|7256.02|7256.02|0
1649422370000|2022-04-08 12:52:50|7256.87|7256.87|7257.72|7257.72|7257.72|7257.72|7256.59|7256.59|0
1649422380000|2022-04-08 12:53:00|7256.3|7256.3|7256.3|7256.3|7256.3|7256.3|7256.3|7256.3|0
1649422400000|2022-04-08 12:53:20|7257.43|7257.43|7257.43|7257.43|7257.43|7257.43|7257.43|7257.43|0
1649422410000|2022-04-08 12:53:30|7257.45|7257.45|7259.15|7259.15|7259.15|7259.15|7257.17|7257.17|0
1649422420000|2022-04-08 12:53:40|7259.44|7259.44|7259.15|7259.15|7259.44|7259.44|7259.15|7259.15|0
1649422430000|2022-04-08 12:53:50|7259.44|7259.44|7257.45|7257.45|7259.44|7259.44|7257.17|7257.17|0
1649422440000|2022-04-08 12:54:00|7258.31|7258.31|7259.18|7259.18|7259.46|7259.46|7258.31|7258.31|0
1649422450000|2022-04-08 12:54:10|7258.05|7258.05|7257.48|7257.48|7258.05|7258.05|7257.48|7257.48|0
1649422480000|2022-04-08 12:54:40|7257.77|7257.77|7257.79|7257.79|7258.36|7258.36|7257.77|7257.77|0
1649422500000|2022-04-08 12:55:00|7258.07|7258.07|7258.04|7258.04|7258.07|7258.07|7258.04|7258.04|0
1649422510000|2022-04-08 12:55:10|7257.76|7257.76|7257.76|7257.76|7257.76|7257.76|7257.76|7257.76|0
1649422520000|2022-04-08 12:55:20|7257.48|7257.48|7257.48|7257.48|7257.76|7257.76|7257.48|7257.48|0
1649422530000|2022-04-08 12:55:30|7258.04|7258.04|7257.48|7257.48|7258.04|7258.04|7257.48|7257.48|0
1649422560000|2022-04-08 12:56:00|7257.76|7257.76|7254.08|7254.08|7258.04|7258.04|7254.08|7254.08|0
1649422580000|2022-04-08 12:56:20|7254.14|7254.14|7253.01|7253.01|7254.14|7254.14|7253.01|7253.01|0
1649422590000|2022-04-08 12:56:30|7252.94|7252.94|7252.94|7252.94|7252.94|7252.94|7252.94|7252.94|0
1649422600000|2022-04-08 12:56:40|7253.22|7253.22|7252.94|7252.94|7253.22|7253.22|7252.94|7252.94|0
1649422610000|2022-04-08 12:56:50|7253.22|7253.22|7253.22|7253.22|7253.22|7253.22|7253.22|7253.22|0
1649422630000|2022-04-08 12:57:10|7252.09|7252.09|7251.81|7251.81|7252.09|7252.09|7251.81|7251.81|0
1649422640000|2022-04-08 12:57:20|7251.52|7251.52|7251.81|7251.81|7252.09|7252.09|7250.39|7250.39|0
1649422650000|2022-04-08 12:57:30|7251.52|7251.52|7251.81|7251.81|7251.81|7251.81|7251.52|7251.52|0
1649422660000|2022-04-08 12:57:40|7251.52|7251.52|7249.82|7249.82|7251.52|7251.52|7249.82|7249.82|0
1649422670000|2022-04-08 12:57:50|7249.54|7249.54|7249.54|7249.54|7250.11|7250.11|7249.54|7249.54|0
1649422680000|2022-04-08 12:58:00|7248.41|7248.41|7248.43|7248.43|7248.7|7248.7|7248.41|7248.41|0
1649422690000|2022-04-08 12:58:10|7249|7249|7250.18|7250.18|7250.44|7250.44|7249|7249|0
1649422700000|2022-04-08 12:58:20|7250.15|7250.15|7249.62|7249.62|7250.19|7250.19|7249.62|7249.62|0
1649422710000|2022-04-08 12:58:30|7250.48|7250.48|7250.19|7250.19|7250.48|7250.48|7250.19|7250.19|0
1649422720000|2022-04-08 12:58:40|7249.91|7249.91|7247.34|7247.34|7249.91|7249.91|7247.06|7247.06|0
1649422730000|2022-04-08 12:58:50|7247.06|7247.06|7247.34|7247.34|7247.34|7247.34|7247.06|7247.06|0
1649422740000|2022-04-08 12:59:00|7248.47|7248.47|7247.32|7247.32|7249.89|7249.89|7247.32|7247.32|0
1649422750000|2022-04-08 12:59:10|7247.03|7247.03|7245.9|7245.9|7247.03|7247.03|7245.9|7245.9|0
1649422760000|2022-04-08 12:59:20|7247.03|7247.03|7247.03|7247.03|7248.16|7248.16|7247.03|7247.03|0
1649422770000|2022-04-08 12:59:30|7247.02|7247.02|7247.02|7247.02|7247.02|7247.02|7247.02|7247.02|0
1649422780000|2022-04-08 12:59:40|7245.89|7245.89|7245.9|7245.9|7246.18|7246.18|7245.89|7245.89|0
1649422790000|2022-04-08 12:59:50|7245.89|7245.89|7245.89|7245.89|7245.89|7245.89|7245.61|7245.61|0
1649422800000|2022-04-08 13:00:00|7245.61|7245.61|7246.55|7246.55|7247.96|7247.96|7245.61|7245.61|0
1649422810000|2022-04-08 13:00:10|7246.26|7246.26|7245.13|7245.13|7246.26|7246.26|7245.13|7245.13|0
1649422820000|2022-04-08 13:00:20|7244.56|7244.56|7244.62|7244.62|7244.62|7244.62|7243.49|7243.49|0
1649422830000|2022-04-08 13:00:30|7244.33|7244.33|7246.03|7246.03|7246.03|7246.03|7244.33|7244.33|0
1649422840000|2022-04-08 13:00:40|7244.9|7244.9|7242.62|7242.62|7244.9|7244.9|7242.62|7242.62|0
1649422850000|2022-04-08 13:00:50|7242.9|7242.9|7242.62|7242.62|7243.18|7243.18|7242.33|7242.33|0
1649422860000|2022-04-08 13:01:00|7242.9|7242.9|7240.07|7240.07|7242.9|7242.9|7240.07|7240.07|0
1649422870000|2022-04-08 13:01:10|7240.64|7240.64|7241.18|7241.18|7241.18|7241.18|7240.33|7240.33|0
1649422880000|2022-04-08 13:01:20|7240.61|7240.61|7242.59|7242.59|7242.59|7242.59|7240.61|7240.61|0
1649422890000|2022-04-08 13:01:30|7241.46|7241.46|7239.94|7239.94|7241.46|7241.46|7239.48|7239.48|0
1649422900000|2022-04-08 13:01:40|7239.38|7239.38|7241.36|7241.36|7241.36|7241.36|7239.38|7239.38|0
1649422910000|2022-04-08 13:01:50|7240.79|7240.79|7241.64|7241.64|7241.64|7241.64|7240.79|7240.79|0
1649422920000|2022-04-08 13:02:00|7241.07|7241.07|7241.07|7241.07|7241.36|7241.36|7241.07|7241.07|0
1649422930000|2022-04-08 13:02:10|7241.04|7241.04|7240.76|7240.76|7241.33|7241.33|7240.76|7240.76|0
1649422940000|2022-04-08 13:02:20|7241.04|7241.04|7241.33|7241.33|7241.33|7241.33|7241.04|7241.04|0
1649422950000|2022-04-08 13:02:30|7241.61|7241.61|7240.15|7240.15|7241.61|7241.61|7239.86|7239.86|0
1649422960000|2022-04-08 13:02:40|7239.86|7239.86|7239.86|7239.86|7239.86|7239.86|7239.86|7239.86|0
1649422970000|2022-04-08 13:02:50|7239.02|7239.02|7238.4|7238.4|7239.02|7239.02|7238.4|7238.4|0
1649422980000|2022-04-08 13:03:00|7238.11|7238.11|7239.53|7239.53|7239.53|7239.53|7238.11|7238.11|0
1649422990000|2022-04-08 13:03:10|7239.81|7239.81|7240.94|7240.94|7242.07|7242.07|7239.53|7239.53|0
1649423000000|2022-04-08 13:03:20|7242.07|7242.07|7242.07|7242.07|7242.07|7242.07|7242.07|7242.07|0
1649423010000|2022-04-08 13:03:30|7242.05|7242.05|7242.07|7242.07|7242.07|7242.07|7242.05|7242.05|0
1649423020000|2022-04-08 13:03:40|7240.94|7240.94|7240.93|7240.93|7240.94|7240.94|7240.93|7240.93|0
1649423030000|2022-04-08 13:03:50|7240.94|7240.94|7240.94|7240.94|7240.94|7240.94|7240.94|7240.94|0
1649423040000|2022-04-08 13:04:00|7242.07|7242.07|7242.95|7242.95|7243.49|7243.49|7242.07|7242.07|0
1649423050000|2022-04-08 13:04:10|7242.67|7242.67|7240.71|7240.71|7242.71|7242.71|7240.71|7240.71|0
1649423060000|2022-04-08 13:04:20|7241.28|7241.28|7241.28|7241.28|7241.28|7241.28|7241.28|7241.28|0
1649423080000|2022-04-08 13:04:40|7240.15|7240.15|7240.15|7240.15|7240.15|7240.15|7239.86|7239.86|0
1649423090000|2022-04-08 13:04:50|7239.86|7239.86|7236.16|7236.16|7239.86|7239.86|7236.16|7236.16|0
1649423100000|2022-04-08 13:05:00|7235.88|7235.88|7237.29|7237.29|7237.29|7237.29|7235.88|7235.88|0
1649423110000|2022-04-08 13:05:10|7237.57|7237.57|7237.01|7237.01|7237.57|7237.57|7237.01|7237.01|0
1649423120000|2022-04-08 13:05:20|7236.72|7236.72|7235.35|7235.35|7236.75|7236.75|7234.22|7234.22|0
1649423130000|2022-04-08 13:05:30|7236.48|7236.48|7236.48|7236.48|7236.48|7236.48|7236.48|7236.48|0
1649423140000|2022-04-08 13:05:40|7237.89|7237.89|7237.89|7237.89|7237.89|7237.89|7237.89|7237.89|0
1649423170000|2022-04-08 13:06:10|7236.48|7236.48|7236.48|7236.48|7236.48|7236.48|7236.48|7236.48|0
1649423180000|2022-04-08 13:06:20|7236.5|7236.5|7236.41|7236.41|7236.5|7236.5|7236.41|7236.41|0
1649423190000|2022-04-08 13:06:30|7236.69|7236.69|7236.71|7236.71|7236.71|7236.71|7236.64|7236.64|0
1649423200000|2022-04-08 13:06:40|7236.74|7236.74|7236.18|7236.18|7236.74|7236.74|7236.18|7236.18|0
1649423210000|2022-04-08 13:06:50|7236.46|7236.46|7236.46|7236.46|7236.46|7236.46|7236.46|7236.46|0
1649423220000|2022-04-08 13:07:00|7236.39|7236.39|7236.65|7236.65|7236.65|7236.65|7236.36|7236.36|0
1649423230000|2022-04-08 13:07:10|7238.91|7238.91|7238.62|7238.62|7238.91|7238.91|7238.62|7238.62|0
1649423240000|2022-04-08 13:07:20|7238.34|7238.34|7238.34|7238.34|7238.34|7238.34|7238.34|7238.34|0
1649423250000|2022-04-08 13:07:30|7237.21|7237.21|7236.36|7236.36|7237.21|7237.21|7236.08|7236.08|0
1649423260000|2022-04-08 13:07:40|7236.3|7236.3|7235.69|7235.69|7236.3|7236.3|7235.69|7235.69|0
1649423270000|2022-04-08 13:07:50|7235.98|7235.98|7234.85|7234.85|7235.98|7235.98|7234.85|7234.85|0
1649423290000|2022-04-08 13:08:10|7234.56|7234.56|7234.56|7234.56|7234.56|7234.56|7234.56|7234.56|0
1649423300000|2022-04-08 13:08:20|7234.55|7234.55|7235.68|7235.68|7235.68|7235.68|7234.55|7234.55|0
1649423310000|2022-04-08 13:08:30|7234.55|7234.55|7234.55|7234.55|7234.55|7234.55|7234.55|7234.55|0
1649423320000|2022-04-08 13:08:40|7234.27|7234.27|7231.37|7231.37|7234.27|7234.27|7229.96|7229.96|0
1649423330000|2022-04-08 13:08:50|7231.09|7231.09|7230.98|7230.98|7231.09|7231.09|7230.98|7230.98|0
1649423340000|2022-04-08 13:09:00|7229.86|7229.86|7232.68|7232.68|7232.97|7232.97|7229.86|7229.86|0
1649423360000|2022-04-08 13:09:20|7233.25|7233.25|7233.25|7233.25|7234.38|7234.38|7233.25|7233.25|0
1649423380000|2022-04-08 13:09:40|7233.82|7233.82|7233.82|7233.82|7233.82|7233.82|7233.82|7233.82|0
1649423390000|2022-04-08 13:09:50|7233.73|7233.73|7232.6|7232.6|7234.02|7234.02|7232.6|7232.6|0
1649423400000|2022-04-08 13:10:00|7232.32|7232.32|7231.47|7231.47|7232.32|7232.32|7231.19|7231.19|0
1649423410000|2022-04-08 13:10:10|7230.91|7230.91|7230.62|7230.62|7230.91|7230.91|7230.34|7230.34|0
1649423420000|2022-04-08 13:10:20|7231.19|7231.19|7233.45|7233.45|7233.45|7233.45|7230.91|7230.91|0
1649423440000|2022-04-08 13:10:40|7232.88|7232.88|7232.6|7232.6|7232.88|7232.88|7231.47|7231.47|0
1649423450000|2022-04-08 13:10:50|7231.47|7231.47|7230.05|7230.05|7231.47|7231.47|7230.05|7230.05|0
1649423460000|2022-04-08 13:11:00|7230.62|7230.62|7230.9|7230.9|7230.9|7230.9|7230.62|7230.62|0
1649423480000|2022-04-08 13:11:20|7230.62|7230.62|7230.33|7230.33|7230.62|7230.62|7230.33|7230.33|0
1649423490000|2022-04-08 13:11:30|7230.05|7230.05|7229.77|7229.77|7230.05|7230.05|7229.77|7229.77|0
1649423500000|2022-04-08 13:11:40|7228.64|7228.64|7229.2|7229.2|7229.2|7229.2|7228.64|7228.64|0
1649423520000|2022-04-08 13:12:00|7228.92|7228.92|7230.05|7230.05|7230.05|7230.05|7228.92|7228.92|0
1649423530000|2022-04-08 13:12:10|7230.33|7230.33|7228.33|7228.33|7230.62|7230.62|7228.33|7228.33|0
1649423540000|2022-04-08 13:12:20|7228.05|7228.05|7226.88|7226.88|7228.05|7228.05|7226.64|7226.64|0
1649423550000|2022-04-08 13:12:30|7226.89|7226.89|7226.89|7226.89|7226.89|7226.89|7226.89|7226.89|0
1649423560000|2022-04-08 13:12:40|7225.76|7225.76|7222.91|7222.91|7225.76|7225.76|7222.91|7222.91|0
1649423570000|2022-04-08 13:12:50|7222.62|7222.62|7222.6|7222.6|7222.62|7222.62|7222.6|7222.6|0
1649423580000|2022-04-08 13:13:00|7221.47|7221.47|7220.04|7220.04|7221.47|7221.47|7219.19|7219.19|0
1649423590000|2022-04-08 13:13:10|7219.75|7219.75|7219.4|7219.4|7219.75|7219.75|7219.4|7219.4|0
1649423600000|2022-04-08 13:13:20|7218.27|7218.27|7222.79|7222.79|7222.79|7222.79|7218.27|7218.27|0
1649423610000|2022-04-08 13:13:30|7222.23|7222.23|7221.66|7221.66|7222.23|7222.23|7221.66|7221.66|0
1649423620000|2022-04-08 13:13:40|7220.53|7220.53|7221.66|7221.66|7221.66|7221.66|7220.53|7220.53|0
1649423630000|2022-04-08 13:13:50|7220.53|7220.53|7217.99|7217.99|7221.1|7221.1|7217.99|7217.99|0
1649423640000|2022-04-08 13:14:00|7218.27|7218.27|7218.84|7218.84|7218.84|7218.84|7218.27|7218.27|0
1649423650000|2022-04-08 13:14:10|7217.99|7217.99|7217.7|7217.7|7217.99|7217.99|7217.7|7217.7|0
1649423660000|2022-04-08 13:14:20|7217.69|7217.69|7219.91|7219.91|7219.91|7219.91|7217.64|7217.64|0
1649423670000|2022-04-08 13:14:30|7220.19|7220.19|7220.19|7220.19|7220.19|7220.19|7220.19|7220.19|0
1649423680000|2022-04-08 13:14:40|7219.91|7219.91|7219.91|7219.91|7219.91|7219.91|7219.91|7219.91|0
1649423690000|2022-04-08 13:14:50|7219.88|7219.88|7219.88|7219.88|7219.88|7219.88|7219.31|7219.31|0
1649423700000|2022-04-08 13:15:00|7219.59|7219.59|7218.46|7218.46|7219.59|7219.59|7218.46|7218.46|0
1649423710000|2022-04-08 13:15:10|7218.18|7218.18|7216.75|7216.75|7218.75|7218.75|7216.46|7216.46|0
1649423720000|2022-04-08 13:15:20|7216.47|7216.47|7215.9|7215.9|7216.75|7216.75|7215.9|7215.9|0
1649423730000|2022-04-08 13:15:30|7214.77|7214.77|7214.77|7214.77|7214.77|7214.77|7214.77|7214.77|0
1649423740000|2022-04-08 13:15:40|7215.9|7215.9|7215.13|7215.13|7215.96|7215.96|7215.13|7215.13|0
1649423750000|2022-04-08 13:15:50|7214.85|7214.85|7215.18|7215.18|7215.18|7215.18|7214.85|7214.85|0
1649423760000|2022-04-08 13:16:00|7215.46|7215.46|7216.59|7216.59|7217.16|7217.16|7215.18|7215.18|0
1649423770000|2022-04-08 13:16:10|7217.44|7217.44|7215.22|7215.22|7217.44|7217.44|7215.22|7215.22|0
1649423780000|2022-04-08 13:16:20|7215.19|7215.19|7218.3|7218.3|7218.3|7218.3|7215.19|7215.19|0
1649423790000|2022-04-08 13:16:30|7218.87|7218.87|7219.79|7219.79|7223.2|7223.2|7218.58|7218.58|0
1649423800000|2022-04-08 13:16:40|7218.66|7218.66|7218.09|7218.09|7218.94|7218.94|7217.81|7217.81|0
1649423810000|2022-04-08 13:16:50|7217.81|7217.81|7218.94|7218.94|7218.94|7218.94|7217.81|7217.81|0
1649423820000|2022-04-08 13:17:00|7219.51|7219.51|7220.07|7220.07|7220.07|7220.07|7219.51|7219.51|0
1649423830000|2022-04-08 13:17:10|7220.36|7220.36|7221.49|7221.49|7221.49|7221.49|7220.36|7220.36|0
1649423840000|2022-04-08 13:17:20|7222.62|7222.62|7222.9|7222.9|7222.9|7222.9|7222.62|7222.62|0
1649423850000|2022-04-08 13:17:30|7221.49|7221.49|7221.49|7221.49|7221.49|7221.49|7221.49|7221.49|0
1649423880000|2022-04-08 13:18:00|7220.36|7220.36|7219.2|7219.2|7220.36|7220.36|7219.2|7219.2|0
1649423890000|2022-04-08 13:18:10|7219.23|7219.23|7218.94|7218.94|7219.23|7219.23|7218.94|7218.94|0
1649423900000|2022-04-08 13:18:20|7218.93|7218.93|7218.93|7218.93|7218.93|7218.93|7218.65|7218.65|0
1649423910000|2022-04-08 13:18:30|7218.65|7218.65|7218.65|7218.65|7218.65|7218.65|7218.65|7218.65|0
1649423920000|2022-04-08 13:18:40|7218.71|7218.71|7217.31|7217.31|7218.72|7218.72|7217.03|7217.03|0
1649423930000|2022-04-08 13:18:50|7217.88|7217.88|7217.31|7217.31|7217.88|7217.88|7217.31|7217.31|0
1649423940000|2022-04-08 13:19:00|7218.44|7218.44|7218.44|7218.44|7218.44|7218.44|7218.16|7218.16|0
1649423950000|2022-04-08 13:19:10|7218.72|7218.72|7218.72|7218.72|7218.72|7218.72|7218.72|7218.72|0
1649423960000|2022-04-08 13:19:20|7219.01|7219.01|7220.14|7220.14|7220.42|7220.42|7219.01|7219.01|0
1649423970000|2022-04-08 13:19:30|7220.21|7220.21|7219.08|7219.08|7220.21|7220.21|7219.08|7219.08|0
1649423980000|2022-04-08 13:19:40|7218.79|7218.79|7218.79|7218.79|7219.08|7219.08|7218.51|7218.51|0
1649423990000|2022-04-08 13:19:50|7219.08|7219.08|7221.9|7221.9|7221.9|7221.9|7219.08|7219.08|0
1649424000000|2022-04-08 13:20:00|7221.88|7221.88|7223.04|7223.04|7223.04|7223.04|7221.88|7221.88|0
1649424010000|2022-04-08 13:20:10|7223.6|7223.6|7223.41|7223.41|7223.6|7223.6|7223.32|7223.32|0
1649424020000|2022-04-08 13:20:20|7223.69|7223.69|7223.69|7223.69|7223.69|7223.69|7223.69|7223.69|0
1649424040000|2022-04-08 13:20:40|7223.98|7223.98|7226.24|7226.24|7226.24|7226.24|7223.98|7223.98|0
1649424050000|2022-04-08 13:20:50|7226.52|7226.52|7229.6|7229.6|7229.6|7229.6|7226.52|7226.52|0
1649424060000|2022-04-08 13:21:00|7230.16|7230.16|7231.58|7231.58|7231.58|7231.58|7230.16|7230.16|0
1649424070000|2022-04-08 13:21:10|7231.01|7231.01|7231.01|7231.01|7231.01|7231.01|7231.01|7231.01|0
1649424080000|2022-04-08 13:21:20|7228.75|7228.75|7226.81|7226.81|7228.77|7228.77|7226.79|7226.79|0
1649424100000|2022-04-08 13:21:40|7226.53|7226.53|7226.53|7226.53|7226.53|7226.53|7226.53|7226.53|0
1649424110000|2022-04-08 13:21:50|7226.81|7226.81|7226.6|7226.6|7226.81|7226.81|7226.53|7226.53|0
1649424120000|2022-04-08 13:22:00|7228.86|7228.86|7229.14|7229.14|7229.43|7229.43|7228.86|7228.86|0
1649424130000|2022-04-08 13:22:10|7228.86|7228.86|7228.86|7228.86|7228.86|7228.86|7228.86|7228.86|0
1649424140000|2022-04-08 13:22:20|7228.29|7228.29|7228.35|7228.35|7228.35|7228.35|7228.29|7228.29|0
1649424150000|2022-04-08 13:22:30|7227.22|7227.22|7224.91|7224.91|7227.22|7227.22|7224.91|7224.91|0
1649424160000|2022-04-08 13:22:40|7224.34|7224.34|7224.08|7224.08|7224.37|7224.37|7224.08|7224.08|0
1649424170000|2022-04-08 13:22:50|7224.05|7224.05|7224.05|7224.05|7224.05|7224.05|7224.05|7224.05|0
1649424180000|2022-04-08 13:23:00|7224.34|7224.34|7224.05|7224.05|7224.34|7224.34|7224.05|7224.05|0
1649424190000|2022-04-08 13:23:10|7224.08|7224.08|7224.08|7224.08|7224.08|7224.08|7224.08|7224.08|0
1649424200000|2022-04-08 13:23:20|7224.37|7224.37|7224.37|7224.37|7224.65|7224.65|7224.37|7224.37|0
1649424210000|2022-04-08 13:23:30|7224.98|7224.98|7220.17|7220.17|7224.98|7224.98|7220.17|7220.17|0
1649424220000|2022-04-08 13:23:40|7220.13|7220.13|7221.26|7221.26|7221.26|7221.26|7220.13|7220.13|0
1649424240000|2022-04-08 13:24:00|7219|7219|7219.27|7219.27|7219.57|7219.57|7218.72|7218.72|0
1649424250000|2022-04-08 13:24:10|7218.14|7218.14|7218.39|7218.39|7219.27|7219.27|7218.11|7218.11|0
1649424260000|2022-04-08 13:24:20|7218.68|7218.68|7219.76|7219.76|7219.76|7219.76|7218.63|7218.63|0
1649424270000|2022-04-08 13:24:30|7220.05|7220.05|7219.99|7219.99|7220.05|7220.05|7219.99|7219.99|0
1649424280000|2022-04-08 13:24:40|7217.73|7217.73|7218.86|7218.86|7218.86|7218.86|7217.44|7217.44|0
1649424290000|2022-04-08 13:24:50|7219.99|7219.99|7219.7|7219.7|7220.27|7220.27|7219.7|7219.7|0
1649424300000|2022-04-08 13:25:00|7220.27|7220.27|7220.05|7220.05|7220.27|7220.27|7219.99|7219.99|0
1649424310000|2022-04-08 13:25:10|7220.08|7220.08|7220.89|7220.89|7221.18|7221.18|7220.05|7220.05|0
1649424320000|2022-04-08 13:25:20|7220.86|7220.86|7220.86|7220.86|7220.86|7220.86|7220.86|7220.86|0
1649424330000|2022-04-08 13:25:30|7221.15|7221.15|7221.15|7221.15|7221.15|7221.15|7220.86|7220.86|0
1649424350000|2022-04-08 13:25:50|7220.86|7220.86|7221.15|7221.15|7221.43|7221.43|7220.86|7220.86|0
1649424360000|2022-04-08 13:26:00|7222.28|7222.28|7222.86|7222.86|7223.13|7223.13|7222.28|7222.28|0
1649424370000|2022-04-08 13:26:10|7222.82|7222.82|7220.84|7220.84|7222.82|7222.82|7220.84|7220.84|0
1649424400000|2022-04-08 13:26:40|7221.12|7221.12|7223.38|7223.38|7223.66|7223.66|7220.84|7220.84|0
1649424410000|2022-04-08 13:26:50|7223.1|7223.1|7221.97|7221.97|7223.1|7223.1|7221.97|7221.97|0
1649424420000|2022-04-08 13:27:00|7220.84|7220.84|7222.53|7222.53|7222.53|7222.53|7220.84|7220.84|0
1649424430000|2022-04-08 13:27:10|7222.25|7222.25|7222.25|7222.25|7222.25|7222.25|7221.97|7221.97|0
1649424440000|2022-04-08 13:27:20|7220.84|7220.84|7220.55|7220.55|7220.84|7220.84|7219.71|7219.71|0
1649424450000|2022-04-08 13:27:30|7219.98|7219.98|7220.55|7220.55|7220.55|7220.55|7219.98|7219.98|0
1649424460000|2022-04-08 13:27:40|7221.12|7221.12|7219.99|7219.99|7221.12|7221.12|7219.99|7219.99|0
1649424470000|2022-04-08 13:27:50|7221.12|7221.12|7221.69|7221.69|7221.97|7221.97|7220.84|7220.84|0
1649424480000|2022-04-08 13:28:00|7221.64|7221.64|7221.63|7221.63|7222.76|7222.76|7221.06|7221.06|0
1649424500000|2022-04-08 13:28:20|7221.34|7221.34|7221.34|7221.34|7222.47|7222.47|7221.34|7221.34|0
1649424510000|2022-04-08 13:28:30|7221.4|7221.4|7223.38|7223.38|7223.38|7223.38|7221.4|7221.4|0
1649424520000|2022-04-08 13:28:40|7223.4|7223.4|7223.4|7223.4|7223.4|7223.4|7223.4|7223.4|0
1649424530000|2022-04-08 13:28:50|7224.53|7224.53|7223.4|7223.4|7224.53|7224.53|7223.4|7223.4|0
1649424550000|2022-04-08 13:29:10|7224.25|7224.25|7227.07|7227.07|7227.07|7227.07|7223.96|7223.96|0
1649424560000|2022-04-08 13:29:20|7227.36|7227.36|7226.23|7226.23|7227.36|7227.36|7226.23|7226.23|0
1649424570000|2022-04-08 13:29:30|7226.8|7226.8|7229.69|7229.69|7229.69|7229.69|7226.8|7226.8|0
1649424580000|2022-04-08 13:29:40|7229.41|7229.41|7230.54|7230.54|7230.54|7230.54|7229.41|7229.41|0
1649424590000|2022-04-08 13:29:50|7229.41|7229.41|7237.74|7237.74|7237.74|7237.74|7229.39|7229.39|0
1649424600000|2022-04-08 13:30:00|7238.03|7238.03|7260.21|7260.21|7260.49|7260.49|7238.03|7238.03|0
1649424610000|2022-04-08 13:30:10|7261.34|7261.34|7258.59|7258.59|7265.94|7265.94|7258.59|7258.59|0
1649424620000|2022-04-08 13:30:20|7258.91|7258.91|7253.09|7253.09|7259.04|7259.04|7253.09|7253.09|0
1649424630000|2022-04-08 13:30:30|7252.81|7252.81|7256.77|7256.77|7256.77|7256.77|7252.24|7252.24|0
1649424640000|2022-04-08 13:30:40|7257.9|7257.9|7254.66|7254.66|7257.9|7257.9|7254.66|7254.66|0
1649424650000|2022-04-08 13:30:50|7255.79|7255.79|7254.02|7254.02|7257.77|7257.77|7254.02|7254.02|0
1649424660000|2022-04-08 13:31:00|7253.95|7253.95|7248.89|7248.89|7253.95|7253.95|7247.42|7247.42|0
1649424670000|2022-04-08 13:31:10|7250.02|7250.02|7249.45|7249.45|7252|7252|7247.19|7247.19|0
1649424680000|2022-04-08 13:31:20|7250.3|7250.3|7253.97|7253.97|7254.54|7254.54|7250.29|7250.29|0
1649424690000|2022-04-08 13:31:30|7255.1|7255.1|7250.93|7250.93|7258.5|7258.5|7250.93|7250.93|0
1649424700000|2022-04-08 13:31:40|7250.9|7250.9|7252.6|7252.6|7254.58|7254.58|7250.9|7250.9|0
1649424710000|2022-04-08 13:31:50|7252.03|7252.03|7251.79|7251.79|7252.03|7252.03|7249.49|7249.49|0
1649424720000|2022-04-08 13:32:00|7251.5|7251.5|7248.67|7248.67|7251.5|7251.5|7247.82|7247.82|0
1649424730000|2022-04-08 13:32:10|7248.65|7248.65|7252.51|7252.51|7252.51|7252.51|7248.55|7248.55|0
1649424740000|2022-04-08 13:32:20|7251.94|7251.94|7252.79|7252.79|7253.64|7253.64|7251.94|7251.94|0
1649424750000|2022-04-08 13:32:30|7253.08|7253.08|7255.62|7255.62|7255.9|7255.9|7253.08|7253.08|0
1649424760000|2022-04-08 13:32:40|7253.36|7253.36|7253.89|7253.89|7254.74|7254.74|7253.36|7253.36|0
1649424770000|2022-04-08 13:32:50|7252.76|7252.76|7251.32|7251.32|7252.76|7252.76|7250.19|7250.19|0
1649424780000|2022-04-08 13:33:00|7250.19|7250.19|7250.58|7250.58|7253.4|7253.4|7249.06|7249.06|0
1649424790000|2022-04-08 13:33:10|7249.45|7249.45|7249.14|7249.14|7249.45|7249.45|7247.17|7247.17|0
1649424800000|2022-04-08 13:33:20|7249.17|7249.17|7249.7|7249.7|7251.11|7251.11|7249.13|7249.13|0
1649424810000|2022-04-08 13:33:30|7249.41|7249.41|7251.67|7251.67|7251.67|7251.67|7248.28|7248.28|0
1649424820000|2022-04-08 13:33:40|7250.54|7250.54|7251.96|7251.96|7252.25|7252.25|7250.54|7250.54|0
1649424830000|2022-04-08 13:33:50|7254.79|7254.79|7257.24|7257.24|7259.22|7259.22|7254.79|7254.79|0
1649424840000|2022-04-08 13:34:00|7257.26|7257.26|7259.25|7259.25|7259.25|7259.25|7256.7|7256.7|0
1649424850000|2022-04-08 13:34:10|7259.53|7259.53|7261.23|7261.23|7262.08|7262.08|7259.53|7259.53|0
1649424860000|2022-04-08 13:34:20|7261.51|7261.51|7262.64|7262.64|7264.05|7264.05|7261.51|7261.51|0
1649424870000|2022-04-08 13:34:30|7260.66|7260.66|7260.94|7260.94|7261.51|7261.51|7260.66|7260.66|0
1649424880000|2022-04-08 13:34:40|7261.79|7261.79|7261.79|7261.79|7261.79|7261.79|7261.23|7261.23|0
1649424890000|2022-04-08 13:34:50|7262.11|7262.11|7265.8|7265.8|7265.8|7265.8|7262.11|7262.11|0
1649424900000|2022-04-08 13:35:00|7266.37|7266.37|7270.35|7270.35|7271.48|7271.48|7265.52|7265.52|0
1649424910000|2022-04-08 13:35:10|7271.2|7271.2|7269.22|7269.22|7271.2|7271.2|7268.09|7268.09|0
1649424920000|2022-04-08 13:35:20|7270.07|7270.07|7272.33|7272.33|7272.62|7272.62|7269.5|7269.5|0
1649424930000|2022-04-08 13:35:30|7272.05|7272.05|7269.53|7269.53|7272.05|7272.05|7268.97|7268.97|0
1649424940000|2022-04-08 13:35:40|7270.66|7270.66|7269.89|7269.89|7272.15|7272.15|7269.82|7269.82|0
1649424950000|2022-04-08 13:35:50|7271.02|7271.02|7270.73|7270.73|7272.15|7272.15|7270.17|7270.17|0
1649424960000|2022-04-08 13:36:00|7271.02|7271.02|7272.16|7272.16|7273.28|7273.28|7271.02|7271.02|0
1649424970000|2022-04-08 13:36:10|7272.73|7272.73|7275.84|7275.84|7276.98|7276.98|7271.6|7271.6|0
1649424980000|2022-04-08 13:36:20|7276.41|7276.41|7279.05|7279.05|7279.05|7279.05|7276.41|7276.41|0
1649424990000|2022-04-08 13:36:30|7278.48|7278.48|7277.31|7277.31|7281.03|7281.03|7277.31|7277.31|0
1649425000000|2022-04-08 13:36:40|7278.44|7278.44|7279.28|7279.28|7279.57|7279.57|7278.44|7278.44|0
1649425010000|2022-04-08 13:36:50|7280.41|7280.41|7279.79|7279.79|7282.67|7282.67|7277.53|7277.53|0
1649425020000|2022-04-08 13:37:00|7278.66|7278.66|7281.04|7281.04|7282.17|7282.17|7278.66|7278.66|0
1649425030000|2022-04-08 13:37:10|7280.47|7280.47|7281.89|7281.89|7281.89|7281.89|7280.47|7280.47|0
1649425040000|2022-04-08 13:37:20|7282.74|7282.74|7284.74|7284.74|7285.6|7285.6|7282.48|7282.48|0
1649425050000|2022-04-08 13:37:30|7283.61|7283.61|7280.66|7280.66|7284.74|7284.74|7279.28|7279.28|0
1649425060000|2022-04-08 13:37:40|7280.95|7280.95|7281.24|7281.24|7281.24|7281.24|7279.25|7279.25|0
1649425070000|2022-04-08 13:37:50|7284.63|7284.63|7285.63|7285.63|7285.63|7285.63|7284.63|7284.63|0
1649425080000|2022-04-08 13:38:00|7285.66|7285.66|7285.08|7285.08|7286.23|7286.23|7284.81|7284.81|0
1649425090000|2022-04-08 13:38:10|7286.21|7286.21|7286.18|7286.18|7286.21|7286.21|7285.9|7285.9|0
1649425100000|2022-04-08 13:38:20|7286.2|7286.2|7286.2|7286.2|7286.2|7286.2|7286.2|7286.2|0
1649425110000|2022-04-08 13:38:30|7285.92|7285.92|7284.79|7284.79|7286.48|7286.48|7284.79|7284.79|0
1649425120000|2022-04-08 13:38:40|7284.5|7284.5|7283.65|7283.65|7284.5|7284.5|7283.65|7283.65|0
1649425130000|2022-04-08 13:38:50|7282.52|7282.52|7283.65|7283.65|7283.65|7283.65|7282.52|7282.52|0
1649425140000|2022-04-08 13:39:00|7283.68|7283.68|7284.27|7284.27|7284.81|7284.81|7282.84|7282.84|0
1649425150000|2022-04-08 13:39:10|7285.68|7285.68|7275.14|7275.14|7286.25|7286.25|7275.14|7275.14|0
1649425160000|2022-04-08 13:39:20|7277.12|7277.12|7279.58|7279.58|7279.66|7279.66|7277.12|7277.12|0
1649425170000|2022-04-08 13:39:30|7278.45|7278.45|7277.6|7277.6|7278.45|7278.45|7277.6|7277.6|0
1649425180000|2022-04-08 13:39:40|7276.46|7276.46|7274.77|7274.77|7277.03|7277.03|7273.64|7273.64|0
1649425190000|2022-04-08 13:39:50|7274.8|7274.8|7271.41|7271.41|7274.8|7274.8|7271.41|7271.41|0
1649425200000|2022-04-08 13:40:00|7269.42|7269.42|7267.44|7267.44|7269.42|7269.42|7265.16|7265.16|0
1649425210000|2022-04-08 13:40:10|7268.29|7268.29|7268.58|7268.58|7268.58|7268.58|7268.29|7268.29|0
1649425220000|2022-04-08 13:40:20|7269.68|7269.68|7274.28|7274.28|7274.28|7274.28|7269.68|7269.68|0
1649425230000|2022-04-08 13:40:30|7275.41|7275.41|7274.28|7274.28|7276.54|7276.54|7274.28|7274.28|0
1649425250000|2022-04-08 13:40:50|7276.54|7276.54|7276.82|7276.82|7276.82|7276.82|7276.54|7276.54|0
1649425260000|2022-04-08 13:41:00|7277.67|7277.67|7269.41|7269.41|7277.67|7277.67|7269.41|7269.41|0
1649425270000|2022-04-08 13:41:10|7271.67|7271.67|7273.65|7273.65|7273.65|7273.65|7271.67|7271.67|0
1649425280000|2022-04-08 13:41:20|7273.94|7273.94|7274.79|7274.79|7276.77|7276.77|7273.94|7273.94|0
1649425290000|2022-04-08 13:41:30|7275.36|7275.36|7276.49|7276.49|7276.49|7276.49|7275.36|7275.36|0
1649425300000|2022-04-08 13:41:40|7275.64|7275.64|7276.2|7276.2|7276.2|7276.2|7275.64|7275.64|0
1649425310000|2022-04-08 13:41:50|7275.07|7275.07|7275.36|7275.36|7275.36|7275.36|7275.07|7275.07|0
1649425320000|2022-04-08 13:42:00|7275.92|7275.92|7280.44|7280.44|7280.44|7280.44|7275.92|7275.92|0
1649425330000|2022-04-08 13:42:10|7280.94|7280.94|7278.46|7278.46|7280.98|7280.98|7277.58|7277.58|0
1649425340000|2022-04-08 13:42:20|7278.18|7278.18|7278.57|7278.57|7281.68|7281.68|7278.18|7278.18|0
1649425350000|2022-04-08 13:42:30|7278.85|7278.85|7279.98|7279.98|7279.98|7279.98|7278.85|7278.85|0
1649425360000|2022-04-08 13:42:40|7280.04|7280.04|7277.19|7277.19|7280.04|7280.04|7276.34|7276.34|0
1649425370000|2022-04-08 13:42:50|7279.45|7279.45|7282.29|7282.29|7282.29|7282.29|7279.45|7279.45|0
1649425380000|2022-04-08 13:43:00|7281.16|7281.16|7282.29|7282.29|7282.29|7282.29|7281.16|7281.16|0
1649425390000|2022-04-08 13:43:10|7281.15|7281.15|7282|7282|7282|7282|7281.15|7281.15|0
1649425400000|2022-04-08 13:43:20|7281.43|7281.43|7277.19|7277.19|7281.43|7281.43|7277.19|7277.19|0
1649425410000|2022-04-08 13:43:30|7277.48|7277.48|7278.89|7278.89|7278.89|7278.89|7277.48|7277.48|0
1649425420000|2022-04-08 13:43:40|7278.04|7278.04|7277.76|7277.76|7278.04|7278.04|7276.63|7276.63|0
1649425430000|2022-04-08 13:43:50|7276.34|7276.34|7275.21|7275.21|7276.34|7276.34|7275.21|7275.21|0
1649425440000|2022-04-08 13:44:00|7275.78|7275.78|7276.06|7276.06|7278.04|7278.04|7275.78|7275.78|0
1649425450000|2022-04-08 13:44:10|7276.08|7276.08|7276.08|7276.08|7276.08|7276.08|7276.08|7276.08|0
1649425460000|2022-04-08 13:44:20|7275.8|7275.8|7274.11|7274.11|7276.09|7276.09|7274.11|7274.11|0
1649425470000|2022-04-08 13:44:30|7274.39|7274.39|7274.67|7274.67|7274.96|7274.96|7274.39|7274.39|0
1649425480000|2022-04-08 13:44:40|7274.39|7274.39|7274.67|7274.67|7275.81|7275.81|7274.39|7274.39|0
1649425490000|2022-04-08 13:44:50|7274.96|7274.96|7272.96|7272.96|7275.81|7275.81|7272.67|7272.67|0
1649425500000|2022-04-08 13:45:00|7272.67|7272.67|7272.96|7272.96|7273.53|7273.53|7271.82|7271.82|0
1649425510000|2022-04-08 13:45:10|7273.24|7273.24|7273.24|7273.24|7276.07|7276.07|7271.54|7271.54|0
1649425520000|2022-04-08 13:45:20|7272.11|7272.11|7271.22|7271.22|7273.52|7273.52|7271.22|7271.22|0
1649425530000|2022-04-08 13:45:30|7270.94|7270.94|7273.17|7273.17|7273.17|7273.17|7270.94|7270.94|0
1649425540000|2022-04-08 13:45:40|7272.04|7272.04|7275.18|7275.18|7275.18|7275.18|7272.04|7272.04|0
1649425550000|2022-04-08 13:45:50|7274.9|7274.9|7274.61|7274.61|7275.18|7275.18|7274.33|7274.33|0
1649425560000|2022-04-08 13:46:00|7276.87|7276.87|7278.6|7278.6|7279.16|7279.16|7276.87|7276.87|0
1649425570000|2022-04-08 13:46:10|7278.31|7278.31|7277.77|7277.77|7278.62|7278.62|7277.77|7277.77|0
1649425580000|2022-04-08 13:46:20|7278.06|7278.06|7280.88|7280.88|7280.88|7280.88|7277.21|7277.21|0
1649425590000|2022-04-08 13:46:30|7281.45|7281.45|7287.59|7287.59|7287.87|7287.87|7281.45|7281.45|0
1649425600000|2022-04-08 13:46:40|7286.46|7286.46|7287.59|7287.59|7287.59|7287.59|7285.89|7285.89|0
1649425610000|2022-04-08 13:46:50|7287.02|7287.02|7289.57|7289.57|7289.57|7289.57|7287.02|7287.02|0
1649425620000|2022-04-08 13:47:00|7290.42|7290.42|7292.12|7292.12|7292.12|7292.12|7290.42|7290.42|0
1649425630000|2022-04-08 13:47:10|7291.83|7291.83|7288.9|7288.9|7291.83|7291.83|7287.44|7287.44|0
1649425640000|2022-04-08 13:47:20|7288.33|7288.33|7290.03|7290.03|7290.03|7290.03|7288.33|7288.33|0
1649425650000|2022-04-08 13:47:30|7289.75|7289.75|7290.31|7290.31|7290.31|7290.31|7289.75|7289.75|0
1649425660000|2022-04-08 13:47:40|7290.03|7290.03|7290.08|7290.08|7290.08|7290.08|7287.77|7287.77|0
1649425670000|2022-04-08 13:47:50|7292.34|7292.34|7291.21|7291.21|7292.62|7292.62|7290.07|7290.07|0
1649425680000|2022-04-08 13:48:00|7291.77|7291.77|7294.32|7294.32|7295.45|7295.45|7291.77|7291.77|0
1649425690000|2022-04-08 13:48:10|7295.73|7295.73|7295.73|7295.73|7297.43|7297.43|7295.16|7295.16|0
1649425700000|2022-04-08 13:48:20|7296.86|7296.86|7296.3|7296.3|7297.43|7297.43|7296.3|7296.3|0
1649425710000|2022-04-08 13:48:30|7295.45|7295.45|7295.16|7295.16|7295.45|7295.45|7295.16|7295.16|0
1649425720000|2022-04-08 13:48:40|7294.31|7294.31|7294.3|7294.3|7294.33|7294.33|7292.9|7292.9|0
1649425730000|2022-04-08 13:48:50|7294.59|7294.59|7297.13|7297.13|7297.13|7297.13|7294.02|7294.02|0
1649425740000|2022-04-08 13:49:00|7296.56|7296.56|7294.89|7294.89|7296.85|7296.85|7294.89|7294.89|0
1649425750000|2022-04-08 13:49:10|7294.88|7294.88|7291.2|7291.2|7294.88|7294.88|7291.2|7291.2|0
1649425760000|2022-04-08 13:49:20|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|7291.77|0
1649425770000|2022-04-08 13:49:30|7292.05|7292.05|7294.31|7294.31|7294.31|7294.31|7292.05|7292.05|0
1649425780000|2022-04-08 13:49:40|7292.05|7292.05|7291.44|7291.44|7292.05|7292.05|7291.44|7291.44|0
1649425790000|2022-04-08 13:49:50|7292.3|7292.3|7291.16|7291.16|7293.43|7293.43|7291.16|7291.16|0
1649425800000|2022-04-08 13:50:00|7290.88|7290.88|7291.44|7291.44|7292.01|7292.01|7289.75|7289.75|0
1649425810000|2022-04-08 13:50:10|7289.18|7289.18|7290.29|7290.29|7290.29|7290.29|7287.13|7287.13|0
1649425820000|2022-04-08 13:50:20|7290.57|7290.57|7289.21|7289.21|7291.98|7291.98|7289.18|7289.18|0
1649425830000|2022-04-08 13:50:30|7288.08|7288.08|7286.21|7286.21|7288.19|7288.19|7286.21|7286.21|0
1649425840000|2022-04-08 13:50:40|7286.49|7286.49|7286.21|7286.21|7286.49|7286.49|7286.21|7286.21|0
1649425850000|2022-04-08 13:50:50|7286.77|7286.77|7290.73|7290.73|7290.73|7290.73|7286.77|7286.77|0
1649425860000|2022-04-08 13:51:00|7290.78|7290.78|7292.5|7292.5|7292.5|7292.5|7290.78|7290.78|0
1649425870000|2022-04-08 13:51:10|7292.4|7292.4|7291.22|7291.22|7292.4|7292.4|7291.22|7291.22|0
1649425880000|2022-04-08 13:51:20|7291.51|7291.51|7292|7292|7292.07|7292.07|7291.44|7291.44|0
1649425890000|2022-04-08 13:51:30|7291.72|7291.72|7293.7|7293.7|7293.99|7293.99|7291.72|7291.72|0
1649425900000|2022-04-08 13:51:40|7294.27|7294.27|7294.05|7294.05|7294.33|7294.33|7293.76|7293.76|0
1649425910000|2022-04-08 13:51:50|7295.18|7295.18|7295.18|7295.18|7295.18|7295.18|7295.18|7295.18|0
1649425920000|2022-04-08 13:52:00|7294.05|7294.05|7294.9|7294.9|7294.9|7294.9|7293.2|7293.2|0
1649425930000|2022-04-08 13:52:10|7294.94|7294.94|7293.81|7293.81|7294.94|7294.94|7293.81|7293.81|0
1649425940000|2022-04-08 13:52:20|7293.52|7293.52|7293.49|7293.49|7293.52|7293.52|7293.49|7293.49|0
1649425950000|2022-04-08 13:52:30|7293.52|7293.52|7292.67|7292.67|7294.09|7294.09|7292.67|7292.67|0
1649425960000|2022-04-08 13:52:40|7291.82|7291.82|7291.82|7291.82|7292.39|7292.39|7291.82|7291.82|0
1649425970000|2022-04-08 13:52:50|7290.69|7290.69|7288.43|7288.43|7290.69|7290.69|7288.43|7288.43|0
1649425980000|2022-04-08 13:53:00|7290.69|7290.69|7291.26|7291.26|7291.26|7291.26|7290.69|7290.69|0
1649425990000|2022-04-08 13:53:10|7290.97|7290.97|7289.28|7289.28|7290.97|7290.97|7289.28|7289.28|0
1649426000000|2022-04-08 13:53:20|7289.29|7289.29|7289.01|7289.01|7289.85|7289.85|7287.59|7287.59|0
1649426010000|2022-04-08 13:53:30|7289.29|7289.29|7289.58|7289.58|7289.58|7289.58|7289.29|7289.29|0
1649426020000|2022-04-08 13:53:40|7289.29|7289.29|7290.99|7290.99|7290.99|7290.99|7289.29|7289.29|0
1649426030000|2022-04-08 13:53:50|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|7290.95|0
1649426040000|2022-04-08 13:54:00|7290.67|7290.67|7285.9|7285.9|7290.67|7290.67|7285.9|7285.9|0
1649426050000|2022-04-08 13:54:10|7285.86|7285.86|7286.46|7286.46|7287.84|7287.84|7285.57|7285.57|0
1649426060000|2022-04-08 13:54:20|7285.9|7285.9|7285.05|7285.05|7285.9|7285.9|7284.77|7284.77|0
1649426070000|2022-04-08 13:54:30|7285.06|7285.06|7289.67|7289.67|7289.67|7289.67|7285.06|7285.06|0
1649426080000|2022-04-08 13:54:40|7289.95|7289.95|7289.95|7289.95|7289.95|7289.95|7289.95|7289.95|0
1649426090000|2022-04-08 13:54:50|7288.82|7288.82|7288.79|7288.79|7288.82|7288.82|7287.97|7287.97|0
1649426100000|2022-04-08 13:55:00|7288.22|7288.22|7290.22|7290.22|7290.24|7290.24|7288.22|7288.22|0
1649426110000|2022-04-08 13:55:10|7291.35|7291.35|7293.62|7293.62|7293.62|7293.62|7291.35|7291.35|0
1649426120000|2022-04-08 13:55:20|7293.05|7293.05|7294.52|7294.52|7294.75|7294.75|7292.77|7292.77|0
1649426130000|2022-04-08 13:55:30|7294.81|7294.81|7295.94|7295.94|7295.94|7295.94|7294.81|7294.81|0
1649426140000|2022-04-08 13:55:40|7295.65|7295.65|7298.48|7298.48|7298.48|7298.48|7295.65|7295.65|0
1649426150000|2022-04-08 13:55:50|7298.5|7298.5|7298.22|7298.22|7298.78|7298.78|7296.8|7296.8|0
1649426160000|2022-04-08 13:56:00|7297.09|7297.09|7298.5|7298.5|7298.5|7298.5|7297.09|7297.09|0
1649426170000|2022-04-08 13:56:10|7297.37|7297.37|7298.22|7298.22|7298.22|7298.22|7297.09|7297.09|0
1649426180000|2022-04-08 13:56:20|7298.81|7298.81|7297.4|7297.4|7299.38|7299.38|7297.4|7297.4|0
1649426190000|2022-04-08 13:56:30|7297.11|7297.11|7296.55|7296.55|7297.68|7297.68|7296.55|7296.55|0
1649426200000|2022-04-08 13:56:40|7296.5|7296.5|7297.33|7297.33|7297.9|7297.9|7296.5|7296.5|0
1649426210000|2022-04-08 13:56:50|7297.37|7297.37|7298.5|7298.5|7298.5|7298.5|7297.37|7297.37|0
1649426220000|2022-04-08 13:57:00|7298.78|7298.78|7301.61|7301.61|7302.74|7302.74|7298.78|7298.78|0
1649426230000|2022-04-08 13:57:10|7301.89|7301.89|7304.15|7304.15|7304.44|7304.44|7301.89|7301.89|0
1649426240000|2022-04-08 13:57:20|7303.87|7303.87|7304.15|7304.15|7304.15|7304.15|7302.74|7302.74|0
1649426250000|2022-04-08 13:57:30|7304.07|7304.07|7306.9|7306.9|7307.74|7307.74|7303.79|7303.79|0
1649426260000|2022-04-08 13:57:40|7308.03|7308.03|7306.61|7306.61|7308.31|7308.31|7306.61|7306.61|0
1649426270000|2022-04-08 13:57:50|7304.07|7304.07|7306.07|7306.07|7306.07|7306.07|7303.81|7303.81|0
1649426280000|2022-04-08 13:58:00|7306.1|7306.1|7306.11|7306.11|7307.24|7307.24|7306.1|7306.1|0
1649426290000|2022-04-08 13:58:10|7305.54|7305.54|7303.86|7303.86|7305.54|7305.54|7303.57|7303.57|0
1649426300000|2022-04-08 13:58:20|7303.57|7303.57|7304.99|7304.99|7304.99|7304.99|7302.16|7302.16|0
1649426310000|2022-04-08 13:58:30|7304.7|7304.7|7304.53|7304.53|7305.1|7305.1|7304.25|7304.25|0
1649426320000|2022-04-08 13:58:40|7303.4|7303.4|7302.81|7302.81|7303.4|7303.4|7302.24|7302.24|0
1649426330000|2022-04-08 13:58:50|7302.52|7302.52|7301.39|7301.39|7302.52|7302.52|7301.39|7301.39|0
1649426340000|2022-04-08 13:59:00|7302.52|7302.52|7303.94|7303.94|7303.94|7303.94|7301.68|7301.68|0
1649426350000|2022-04-08 13:59:10|7302.81|7302.81|7302.81|7302.81|7302.81|7302.81|7302.81|7302.81|0
1649426360000|2022-04-08 13:59:20|7303.09|7303.09|7303.09|7303.09|7303.94|7303.94|7303.09|7303.09|0
1649426370000|2022-04-08 13:59:30|7303.06|7303.06|7303.06|7303.06|7303.06|7303.06|7303.06|7303.06|0
1649426380000|2022-04-08 13:59:40|7306.45|7306.45|7306.45|7306.45|7306.74|7306.74|7306.45|7306.45|0
1649426390000|2022-04-08 13:59:50|7306.74|7306.74|7304.53|7304.53|7306.74|7306.74|7304.53|7304.53|0
1649426400000|2022-04-08 14:00:00|7304.81|7304.81|7305.6|7305.6|7305.6|7305.6|7301.08|7301.08|0
1649426410000|2022-04-08 14:00:10|7305.88|7305.88|7307.66|7307.66|7307.94|7307.94|7304.51|7304.51|0
1649426420000|2022-04-08 14:00:20|7307.69|7307.69|7308|7308|7310.26|7310.26|7307.69|7307.69|0
1649426430000|2022-04-08 14:00:30|7306.02|7306.02|7310.62|7310.62|7312.85|7312.85|7306.02|7306.02|0
1649426440000|2022-04-08 14:00:40|7310.58|7310.58|7312.53|7312.53|7313.7|7313.7|7310.58|7310.58|0
1649426450000|2022-04-08 14:00:50|7311.96|7311.96|7310.23|7310.23|7311.96|7311.96|7310.23|7310.23|0
1649426460000|2022-04-08 14:01:00|7310.52|7310.52|7311.93|7311.93|7311.93|7311.93|7310.52|7310.52|0
1649426470000|2022-04-08 14:01:10|7312.21|7312.21|7309.39|7309.39|7312.21|7312.21|7309.39|7309.39|0
1649426480000|2022-04-08 14:01:20|7310.52|7310.52|7312.21|7312.21|7312.21|7312.21|7310.52|7310.52|0
1649426490000|2022-04-08 14:01:30|7311.08|7311.08|7314.25|7314.25|7314.53|7314.53|7311.08|7311.08|0
1649426500000|2022-04-08 14:01:40|7313.12|7313.12|7313.12|7313.12|7313.12|7313.12|7313.12|7313.12|0
1649426510000|2022-04-08 14:01:50|7314.25|7314.25|7314.82|7314.82|7314.82|7314.82|7314.24|7314.24|0
1649426520000|2022-04-08 14:02:00|7314.54|7314.54|7314.54|7314.54|7314.54|7314.54|7314.25|7314.25|0
1649426530000|2022-04-08 14:02:10|7314.25|7314.25|7317.42|7317.42|7317.71|7317.71|7314.25|7314.25|0
1649426540000|2022-04-08 14:02:20|7316.29|7316.29|7316.35|7316.35|7317.45|7317.45|7316.04|7316.04|0
1649426550000|2022-04-08 14:02:30|7317.48|7317.48|7315.27|7315.27|7317.48|7317.48|7314.68|7314.68|0
1649426570000|2022-04-08 14:02:50|7315.56|7315.56|7315.56|7315.56|7315.56|7315.56|7314.14|7314.14|0
1649426580000|2022-04-08 14:03:00|7314.43|7314.43|7314.14|7314.14|7314.43|7314.43|7313.57|7313.57|0
1649426590000|2022-04-08 14:03:10|7313.86|7313.86|7313.57|7313.57|7314.14|7314.14|7313.57|7313.57|0
1649426600000|2022-04-08 14:03:20|7313.86|7313.86|7315.84|7315.84|7315.84|7315.84|7313.86|7313.86|0
1649426620000|2022-04-08 14:03:40|7315.56|7315.56|7316.71|7316.71|7316.71|7316.71|7315.27|7315.27|0
1649426630000|2022-04-08 14:03:50|7316.43|7316.43|7316.43|7316.43|7316.43|7316.43|7316.43|7316.43|0
1649426640000|2022-04-08 14:04:00|7317.56|7317.56|7315.86|7315.86|7317.56|7317.56|7315.86|7315.86|0
1649426650000|2022-04-08 14:04:10|7314.73|7314.73|7313.32|7313.32|7314.73|7314.73|7313.32|7313.32|0
1649426660000|2022-04-08 14:04:20|7313.03|7313.03|7311.9|7311.9|7313.03|7313.03|7311.9|7311.9|0
1649426670000|2022-04-08 14:04:30|7311.62|7311.62|7310.44|7310.44|7311.62|7311.62|7310.44|7310.44|0
1649426680000|2022-04-08 14:04:40|7310.16|7310.16|7308.11|7308.11|7310.16|7310.16|7308.11|7308.11|0
1649426690000|2022-04-08 14:04:50|7309.24|7309.24|7308.68|7308.68|7310.09|7310.09|7308.68|7308.68|0
1649426700000|2022-04-08 14:05:00|7308.63|7308.63|7307.24|7307.24|7308.65|7308.65|7307.24|7307.24|0
1649426710000|2022-04-08 14:05:10|7306.11|7306.11|7304.67|7304.67|7306.11|7306.11|7304.67|7304.67|0
1649426720000|2022-04-08 14:05:20|7303.82|7303.82|7307.79|7307.79|7307.79|7307.79|7303.82|7303.82|0
1649426730000|2022-04-08 14:05:30|7307.76|7307.76|7306.63|7306.63|7307.76|7307.76|7306.63|7306.63|0
1649426740000|2022-04-08 14:05:40|7306.91|7306.91|7307.83|7307.83|7308.12|7308.12|7306.91|7306.91|0
1649426750000|2022-04-08 14:05:50|7308.12|7308.12|7308.12|7308.12|7308.12|7308.12|7308.12|7308.12|0
1649426760000|2022-04-08 14:06:00|7308.4|7308.4|7308.12|7308.12|7310.1|7310.1|7308.12|7308.12|0
1649426770000|2022-04-08 14:06:10|7307.83|7307.83|7307.83|7307.83|7307.83|7307.83|7307.55|7307.55|0
1649426780000|2022-04-08 14:06:20|7307.55|7307.55|7307.83|7307.83|7308.12|7308.12|7307.55|7307.55|0
1649426790000|2022-04-08 14:06:30|7308.12|7308.12|7309.82|7309.82|7309.82|7309.82|7308.12|7308.12|0
1649426800000|2022-04-08 14:06:40|7310.1|7310.1|7310.67|7310.67|7310.67|7310.67|7310.1|7310.1|0
1649426810000|2022-04-08 14:06:50|7310.69|7310.69|7314.08|7314.08|7314.08|7314.08|7310.69|7310.69|0
1649426820000|2022-04-08 14:07:00|7313.79|7313.79|7311.02|7311.02|7313.79|7313.79|7311.02|7311.02|0
1649426830000|2022-04-08 14:07:10|7309.6|7309.6|7309.03|7309.03|7309.6|7309.6|7309.03|7309.03|0
1649426840000|2022-04-08 14:07:20|7309.32|7309.32|7309.32|7309.32|7309.32|7309.32|7309.32|7309.32|0
1649426850000|2022-04-08 14:07:30|7309.03|7309.03|7305.64|7305.64|7309.03|7309.03|7305.64|7305.64|0
1649426860000|2022-04-08 14:07:40|7304.51|7304.51|7303.95|7303.95|7305.08|7305.08|7303.95|7303.95|0
1649426870000|2022-04-08 14:07:50|7303.66|7303.66|7304.79|7304.79|7305.08|7305.08|7303.66|7303.66|0
1649426880000|2022-04-08 14:08:00|7305.08|7305.08|7306.14|7306.14|7306.43|7306.43|7305.08|7305.08|0
1649426890000|2022-04-08 14:08:10|7305.86|7305.86|7304.16|7304.16|7305.86|7305.86|7303.88|7303.88|0
1649426900000|2022-04-08 14:08:20|7305.01|7305.01|7305.89|7305.89|7306.14|7306.14|7305.01|7305.01|0
1649426910000|2022-04-08 14:08:30|7304.76|7304.76|7301.29|7301.29|7304.76|7304.76|7301.29|7301.29|0
1649426920000|2022-04-08 14:08:40|7301.57|7301.57|7305.81|7305.81|7305.81|7305.81|7301.57|7301.57|0
1649426930000|2022-04-08 14:08:50|7304.68|7304.68|7304.68|7304.68|7304.68|7304.68|7304.68|7304.68|0
1649426940000|2022-04-08 14:09:00|7304.97|7304.97|7306.94|7306.94|7306.94|7306.94|7304.68|7304.68|0
1649426950000|2022-04-08 14:09:10|7307.23|7307.23|7305.53|7305.53|7307.23|7307.23|7305.53|7305.53|0
1649426970000|2022-04-08 14:09:30|7305.25|7305.25|7304.96|7304.96|7305.25|7305.25|7304.68|7304.68|0
1649426990000|2022-04-08 14:09:50|7304.68|7304.68|7303.32|7303.32|7304.68|7304.68|7303.27|7303.27|0
1649427000000|2022-04-08 14:10:00|7304.45|7304.45|7305.58|7305.58|7305.58|7305.58|7302.76|7302.76|0
1649427010000|2022-04-08 14:10:10|7305.87|7305.87|7306.44|7306.44|7306.44|7306.44|7305.87|7305.87|0
1649427020000|2022-04-08 14:10:20|7304.18|7304.18|7306.44|7306.44|7306.72|7306.72|7303.89|7303.89|0
1649427030000|2022-04-08 14:10:30|7306.15|7306.15|7307.57|7307.57|7307.57|7307.57|7305.87|7305.87|0
1649427040000|2022-04-08 14:10:40|7307.29|7307.29|7307|7307|7307.29|7307.29|7306.44|7306.44|0
1649427050000|2022-04-08 14:10:50|7307.03|7307.03|7306.73|7306.73|7307.03|7307.03|7306.45|7306.45|0
1649427060000|2022-04-08 14:11:00|7306.18|7306.18|7306.18|7306.18|7306.18|7306.18|7306.18|7306.18|0
1649427070000|2022-04-08 14:11:10|7305.89|7305.89|7302.78|7302.78|7305.89|7305.89|7302.78|7302.78|0
1649427080000|2022-04-08 14:11:20|7303.35|7303.35|7302.78|7302.78|7303.35|7303.35|7302.5|7302.5|0
1649427090000|2022-04-08 14:11:30|7301.65|7301.65|7302.78|7302.78|7302.79|7302.79|7301.65|7301.65|0
1649427100000|2022-04-08 14:11:40|7301.93|7301.93|7302.99|7302.99|7302.99|7302.99|7301.64|7301.64|0
1649427110000|2022-04-08 14:11:50|7302.98|7302.98|7302.68|7302.68|7302.98|7302.98|7302.68|7302.68|0
1649427120000|2022-04-08 14:12:00|7302.96|7302.96|7305|7305|7305|7305|7302.96|7302.96|0
1649427130000|2022-04-08 14:12:10|7305.28|7305.28|7306.98|7306.98|7306.98|7306.98|7305.28|7305.28|0
1649427140000|2022-04-08 14:12:20|7307.26|7307.26|7308.43|7308.43|7308.43|7308.43|7307.01|7307.01|0
1649427150000|2022-04-08 14:12:30|7308.14|7308.14|7306.45|7306.45|7308.14|7308.14|7306.16|7306.16|0
1649427160000|2022-04-08 14:12:40|7307.58|7307.58|7305.88|7305.88|7307.58|7307.58|7305.88|7305.88|0
1649427170000|2022-04-08 14:12:50|7307.01|7307.01|7308.71|7308.71|7308.71|7308.71|7307.01|7307.01|0
1649427180000|2022-04-08 14:13:00|7307.58|7307.58|7305.88|7305.88|7307.58|7307.58|7305.88|7305.88|0
1649427190000|2022-04-08 14:13:10|7306.16|7306.16|7308.43|7308.43|7308.43|7308.43|7306.16|7306.16|0
1649427200000|2022-04-08 14:13:20|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|0
1649427210000|2022-04-08 14:13:30|7308.14|7308.14|7307.86|7307.86|7308.14|7308.14|7307.86|7307.86|0
1649427220000|2022-04-08 14:13:40|7307.58|7307.58|7308.68|7308.68|7308.68|7308.68|7307.55|7307.55|0
1649427230000|2022-04-08 14:13:50|7308.96|7308.96|7307.55|7307.55|7308.96|7308.96|7307.55|7307.55|0
1649427240000|2022-04-08 14:14:00|7306.13|7306.13|7307.24|7307.24|7307.55|7307.55|7306.13|7306.13|0
1649427250000|2022-04-08 14:14:10|7306.95|7306.95|7307.52|7307.52|7307.52|7307.52|7306.95|7306.95|0
1649427260000|2022-04-08 14:14:20|7307.24|7307.24|7305.54|7305.54|7307.52|7307.52|7305.26|7305.26|0
1649427270000|2022-04-08 14:14:30|7305.26|7305.26|7305.24|7305.24|7305.26|7305.26|7305.24|7305.24|0
1649427280000|2022-04-08 14:14:40|7304.95|7304.95|7304.38|7304.38|7304.95|7304.95|7304.38|7304.38|0
1649427290000|2022-04-08 14:14:50|7303.25|7303.25|7301.84|7301.84|7303.25|7303.25|7301.84|7301.84|0
1649427300000|2022-04-08 14:15:00|7302.12|7302.12|7301.84|7301.84|7302.12|7302.12|7301.84|7301.84|0
1649427310000|2022-04-08 14:15:10|7301.87|7301.87|7301.87|7301.87|7301.87|7301.87|7301.87|7301.87|0
1649427320000|2022-04-08 14:15:20|7300.74|7300.74|7300.73|7300.73|7300.74|7300.74|7300.44|7300.44|0
1649427330000|2022-04-08 14:15:30|7300.44|7300.44|7300.44|7300.44|7300.44|7300.44|7299.03|7299.03|0
1649427340000|2022-04-08 14:15:40|7300.16|7300.16|7301.01|7301.01|7301.01|7301.01|7300.16|7300.16|0
1649427350000|2022-04-08 14:15:50|7300.73|7300.73|7301.01|7301.01|7301.01|7301.01|7300.73|7300.73|0
1649427360000|2022-04-08 14:16:00|7303.27|7303.27|7303.27|7303.27|7303.27|7303.27|7303.27|7303.27|0
1649427370000|2022-04-08 14:16:10|7302.14|7302.14|7301.01|7301.01|7302.14|7302.14|7301.01|7301.01|0
1649427380000|2022-04-08 14:16:20|7301.29|7301.29|7301.29|7301.29|7301.29|7301.29|7301.29|7301.29|0
1649427390000|2022-04-08 14:16:30|7303.55|7303.55|7302.96|7302.96|7303.55|7303.55|7302.96|7302.96|0
1649427400000|2022-04-08 14:16:40|7302.67|7302.67|7302.39|7302.39|7302.67|7302.67|7302.39|7302.39|0
1649427410000|2022-04-08 14:16:50|7302.11|7302.11|7301.26|7301.26|7302.39|7302.39|7301.26|7301.26|0
1649427420000|2022-04-08 14:17:00|7300.69|7300.69|7299.25|7299.25|7300.69|7300.69|7299.25|7299.25|0
1649427430000|2022-04-08 14:17:10|7298.97|7298.97|7296.99|7296.99|7298.97|7298.97|7296.99|7296.99|0
1649427440000|2022-04-08 14:17:20|7297.27|7297.27|7298.69|7298.69|7298.69|7298.69|7297.27|7297.27|0
1649427450000|2022-04-08 14:17:30|7298.4|7298.4|7297.3|7297.3|7298.4|7298.4|7297.27|7297.27|0
1649427460000|2022-04-08 14:17:40|7296.17|7296.17|7295.89|7295.89|7296.17|7296.17|7295.89|7295.89|0
1649427470000|2022-04-08 14:17:50|7296.17|7296.17|7297.6|7297.6|7297.6|7297.6|7296.17|7296.17|0
1649427500000|2022-04-08 14:18:20|7297.58|7297.58|7295.06|7295.06|7297.61|7297.61|7295.06|7295.06|0
1649427510000|2022-04-08 14:18:30|7294.78|7294.78|7291.34|7291.34|7294.78|7294.78|7291.34|7291.34|0
1649427520000|2022-04-08 14:18:40|7291.31|7291.31|7292.69|7292.69|7293.84|7293.84|7291.31|7291.31|0
1649427530000|2022-04-08 14:18:50|7291.56|7291.56|7291.58|7291.58|7294.41|7294.41|7291.3|7291.3|0
1649427540000|2022-04-08 14:19:00|7291.54|7291.54|7290.36|7290.36|7291.54|7291.54|7290.35|7290.35|0
1649427550000|2022-04-08 14:19:10|7290.65|7290.65|7289.52|7289.52|7290.65|7290.65|7289.52|7289.52|0
1649427560000|2022-04-08 14:19:20|7288.95|7288.95|7290.37|7290.37|7290.65|7290.65|7288.95|7288.95|0
1649427570000|2022-04-08 14:19:30|7291.5|7291.5|7292.65|7292.65|7292.65|7292.65|7291.5|7291.5|0
1649427580000|2022-04-08 14:19:40|7292.37|7292.37|7295.78|7295.78|7295.78|7295.78|7292.37|7292.37|0
1649427590000|2022-04-08 14:19:50|7297.19|7297.19|7296.91|7296.91|7297.19|7297.19|7296.91|7296.91|0
1649427600000|2022-04-08 14:20:00|7294.65|7294.65|7295.84|7295.84|7295.84|7295.84|7294.65|7294.65|0
1649427610000|2022-04-08 14:20:10|7294.71|7294.71|7294.71|7294.71|7294.99|7294.99|7294.71|7294.71|0
1649427620000|2022-04-08 14:20:20|7294.99|7294.99|7296.41|7296.41|7296.41|7296.41|7294.99|7294.99|0
1649427630000|2022-04-08 14:20:30|7296.12|7296.12|7294.99|7294.99|7296.12|7296.12|7294.71|7294.71|0
1649427640000|2022-04-08 14:20:40|7295.28|7295.28|7297.29|7297.29|7297.57|7297.57|7295.28|7295.28|0
1649427650000|2022-04-08 14:20:50|7297|7297|7297|7297|7298.13|7298.13|7297|7297|0
1649427660000|2022-04-08 14:21:00|7297.29|7297.29|7296.84|7296.84|7297.98|7297.98|7296.84|7296.84|0
1649427670000|2022-04-08 14:21:10|7296.56|7296.56|7296.28|7296.28|7296.84|7296.84|7295.99|7295.99|0
1649427680000|2022-04-08 14:21:20|7295.99|7295.99|7294.01|7294.01|7295.99|7295.99|7294.01|7294.01|0
1649427690000|2022-04-08 14:21:30|7293.73|7293.73|7294.86|7294.86|7295.71|7295.71|7293.73|7293.73|0
1649427700000|2022-04-08 14:21:40|7294.58|7294.58|7295.71|7295.71|7295.71|7295.71|7294.58|7294.58|0
1649427710000|2022-04-08 14:21:50|7296.28|7296.28|7298.54|7298.54|7298.54|7298.54|7296.28|7296.28|0
1649427720000|2022-04-08 14:22:00|7297.41|7297.41|7294.04|7294.04|7297.43|7297.43|7294.04|7294.04|0
1649427730000|2022-04-08 14:22:10|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|7295.17|0
1649427740000|2022-04-08 14:22:20|7294.6|7294.6|7294.89|7294.89|7294.89|7294.89|7294.6|7294.6|0
1649427750000|2022-04-08 14:22:30|7294.6|7294.6|7294.57|7294.57|7294.6|7294.6|7294.54|7294.54|0
1649427760000|2022-04-08 14:22:40|7294.29|7294.29|7294.29|7294.29|7294.29|7294.29|7294.29|7294.29|0
1649427770000|2022-04-08 14:22:50|7294.01|7294.01|7294.57|7294.57|7296.55|7296.55|7294.01|7294.01|0
1649427780000|2022-04-08 14:23:00|7294.86|7294.86|7294.86|7294.86|7294.86|7294.86|7294.86|7294.86|0
1649427790000|2022-04-08 14:23:10|7295.99|7295.99|7294.57|7294.57|7295.99|7295.99|7294.57|7294.57|0
1649427800000|2022-04-08 14:23:20|7294.86|7294.86|7294.29|7294.29|7294.86|7294.86|7294.29|7294.29|0
1649427810000|2022-04-08 14:23:30|7293.16|7293.16|7295.14|7295.14|7295.43|7295.43|7293.16|7293.16|0
1649427820000|2022-04-08 14:23:40|7294.01|7294.01|7295.14|7295.14|7295.14|7295.14|7294.01|7294.01|0
1649427830000|2022-04-08 14:23:50|7294.57|7294.57|7294.82|7294.82|7294.86|7294.86|7294.57|7294.57|0
1649427840000|2022-04-08 14:24:00|7295.95|7295.95|7295.68|7295.68|7297.38|7297.38|7295.68|7295.68|0
1649427850000|2022-04-08 14:24:10|7295.97|7295.97|7295.38|7295.38|7295.97|7295.97|7295.38|7295.38|0
1649427860000|2022-04-08 14:24:20|7295.1|7295.1|7295.11|7295.11|7295.11|7295.11|7295.1|7295.1|0
1649427870000|2022-04-08 14:24:30|7295.39|7295.39|7295.39|7295.39|7295.39|7295.39|7295.39|7295.39|0
1649427890000|2022-04-08 14:24:50|7294.26|7294.26|7293.33|7293.33|7294.26|7294.26|7293.13|7293.13|0
1649427900000|2022-04-08 14:25:00|7294.18|7294.18|7295.02|7295.02|7295.02|7295.02|7293.89|7293.89|0
1649427910000|2022-04-08 14:25:10|7293.89|7293.89|7293.89|7293.89|7293.89|7293.89|7293.61|7293.61|0
1649427920000|2022-04-08 14:25:20|7295.02|7295.02|7295.01|7295.01|7296.15|7296.15|7295.01|7295.01|0
1649427930000|2022-04-08 14:25:30|7296.14|7296.14|7294.73|7294.73|7296.42|7296.42|7293.6|7293.6|0
1649427940000|2022-04-08 14:25:40|7293.6|7293.6|7293.31|7293.31|7293.6|7293.6|7293.03|7293.03|0
1649427950000|2022-04-08 14:25:50|7293.3|7293.3|7292.68|7292.68|7293.3|7293.3|7292.68|7292.68|0
1649427960000|2022-04-08 14:26:00|7291.55|7291.55|7290.14|7290.14|7291.55|7291.55|7290.14|7290.14|0
1649427970000|2022-04-08 14:26:10|7290.11|7290.11|7290.11|7290.11|7290.11|7290.11|7290.11|7290.11|0
1649427980000|2022-04-08 14:26:20|7291.24|7291.24|7291.81|7291.81|7291.81|7291.81|7290.68|7290.68|0
1649427990000|2022-04-08 14:26:30|7291.24|7291.24|7290.11|7290.11|7291.24|7291.24|7290.11|7290.11|0
1649428000000|2022-04-08 14:26:40|7290.1|7290.1|7290.1|7290.1|7290.1|7290.1|7290.1|7290.1|0
1649428010000|2022-04-08 14:26:50|7290.07|7290.07|7288.91|7288.91|7290.07|7290.07|7288.91|7288.91|0
1649428020000|2022-04-08 14:27:00|7289.2|7289.2|7290.03|7290.03|7290.03|7290.03|7288.62|7288.62|0
1649428030000|2022-04-08 14:27:10|7290.02|7290.02|7288.61|7288.61|7290.87|7290.87|7288.61|7288.61|0
1649428040000|2022-04-08 14:27:20|7288.57|7288.57|7288.59|7288.59|7288.59|7288.59|7288.57|7288.57|0
1649428050000|2022-04-08 14:27:30|7288.61|7288.61|7288.33|7288.33|7290.28|7290.28|7288.02|7288.02|0
1649428060000|2022-04-08 14:27:40|7289.46|7289.46|7289.46|7289.46|7289.46|7289.46|7289.46|7289.46|0
1649428070000|2022-04-08 14:27:50|7288.33|7288.33|7286.91|7286.91|7288.33|7288.33|7286.91|7286.91|0
1649428080000|2022-04-08 14:28:00|7285.78|7285.78|7286.34|7286.34|7287.2|7287.2|7284.93|7284.93|0
1649428090000|2022-04-08 14:28:10|7286.06|7286.06|7285.17|7285.17|7286.34|7286.34|7284.36|7284.36|0
1649428100000|2022-04-08 14:28:20|7284.88|7284.88|7281.83|7281.83|7284.88|7284.88|7280.13|7280.13|0
1649428110000|2022-04-08 14:28:30|7281.84|7281.84|7283.82|7283.82|7283.82|7283.82|7281.84|7281.84|0
1649428120000|2022-04-08 14:28:40|7283.54|7283.54|7283.57|7283.57|7283.57|7283.57|7283.54|7283.54|0
1649428130000|2022-04-08 14:28:50|7283.28|7283.28|7282.5|7282.5|7284.47|7284.47|7282.21|7282.21|0
1649428140000|2022-04-08 14:29:00|7283.63|7283.63|7284.47|7284.47|7284.47|7284.47|7283.34|7283.34|0
1649428150000|2022-04-08 14:29:10|7284.19|7284.19|7284.47|7284.47|7284.47|7284.47|7283.06|7283.06|0
1649428160000|2022-04-08 14:29:20|7285.04|7285.04|7288.15|7288.15|7288.15|7288.15|7285.04|7285.04|0
1649428170000|2022-04-08 14:29:30|7288.43|7288.43|7289.85|7289.85|7290.13|7290.13|7288.43|7288.43|0
1649428180000|2022-04-08 14:29:40|7290.13|7290.13|7289.85|7289.85|7290.13|7290.13|7289.85|7289.85|0
1649428190000|2022-04-08 14:29:50|7290.13|7290.13|7290.27|7290.27|7290.27|7290.27|7290.13|7290.13|0
1649428200000|2022-04-08 14:30:00|7291.4|7291.4|7291.12|7291.12|7291.4|7291.4|7290.84|7290.84|0
1649428210000|2022-04-08 14:30:10|7290.84|7290.84|7288.86|7288.86|7290.84|7290.84|7288.86|7288.86|0
1649428220000|2022-04-08 14:30:20|7289.14|7289.14|7290.59|7290.59|7290.59|7290.59|7289.14|7289.14|0
1649428230000|2022-04-08 14:30:30|7290.87|7290.87|7290.87|7290.87|7290.87|7290.87|7290.87|7290.87|0
1649428240000|2022-04-08 14:30:40|7290.59|7290.59|7293.13|7293.13|7293.41|7293.41|7290.59|7290.59|0
1649428250000|2022-04-08 14:30:50|7293.16|7293.16|7293.55|7293.55|7293.56|7293.56|7292.98|7292.98|0
1649428260000|2022-04-08 14:31:00|7293.52|7293.52|7295.79|7295.79|7295.79|7295.79|7293.52|7293.52|0
1649428270000|2022-04-08 14:31:10|7295.22|7295.22|7295.5|7295.5|7296.07|7296.07|7295.22|7295.22|0
1649428280000|2022-04-08 14:31:20|7297.76|7297.76|7297.82|7297.82|7297.82|7297.82|7297.76|7297.76|0
1649428290000|2022-04-08 14:31:30|7298.1|7298.1|7297.82|7297.82|7298.1|7298.1|7297.82|7297.82|0
1649428300000|2022-04-08 14:31:40|7298.1|7298.1|7299.22|7299.22|7299.22|7299.22|7298.08|7298.08|0
1649428310000|2022-04-08 14:31:50|7298.65|7298.65|7298.65|7298.65|7298.65|7298.65|7298.65|7298.65|0
1649428320000|2022-04-08 14:32:00|7298.08|7298.08|7298.37|7298.37|7298.37|7298.37|7298.08|7298.08|0
1649428330000|2022-04-08 14:32:10|7298.65|7298.65|7297.52|7297.52|7298.65|7298.65|7297.52|7297.52|0
1649428340000|2022-04-08 14:32:20|7298.37|7298.37|7297.5|7297.5|7298.37|7298.37|7297.5|7297.5|0
1649428350000|2022-04-08 14:32:30|7296.37|7296.37|7294.67|7294.67|7296.37|7296.37|7294.67|7294.67|0
1649428360000|2022-04-08 14:32:40|7294.64|7294.64|7294.36|7294.36|7294.64|7294.64|7294.36|7294.36|0
1649428370000|2022-04-08 14:32:50|7294.64|7294.64|7294.64|7294.64|7294.64|7294.64|7294.64|7294.64|0
1649428380000|2022-04-08 14:33:00|7294.92|7294.92|7294.95|7294.95|7294.95|7294.95|7294.92|7294.92|0
1649428390000|2022-04-08 14:33:10|7296.08|7296.08|7296.37|7296.37|7296.37|7296.37|7296.08|7296.08|0
1649428400000|2022-04-08 14:33:20|7297.5|7297.5|7298.63|7298.63|7298.63|7298.63|7297.5|7297.5|0
1649428410000|2022-04-08 14:33:30|7297.21|7297.21|7296.93|7296.93|7297.21|7297.21|7296.93|7296.93|0
1649428420000|2022-04-08 14:33:40|7297.21|7297.21|7297.21|7297.21|7298.63|7298.63|7297.21|7297.21|0
1649428430000|2022-04-08 14:33:50|7297.5|7297.5|7297.5|7297.5|7297.78|7297.78|7297.5|7297.5|0
1649428440000|2022-04-08 14:34:00|7297.52|7297.52|7300|7300|7300.03|7300.03|7297.47|7297.47|0
1649428450000|2022-04-08 14:34:10|7299.72|7299.72|7300.28|7300.28|7300.85|7300.85|7299.72|7299.72|0
1649428460000|2022-04-08 14:34:20|7299.15|7299.15|7296.91|7296.91|7299.15|7299.15|7296.62|7296.62|0
1649428470000|2022-04-08 14:34:30|7296.35|7296.35|7296.35|7296.35|7296.35|7296.35|7296.35|7296.35|0
1649428480000|2022-04-08 14:34:40|7296.32|7296.32|7295.75|7295.75|7296.32|7296.32|7295.75|7295.75|0
1649428500000|2022-04-08 14:35:00|7296.88|7296.88|7299.16|7299.16|7300.29|7300.29|7296.88|7296.88|0
1649428510000|2022-04-08 14:35:10|7298.88|7298.88|7298.79|7298.79|7298.88|7298.88|7297.66|7297.66|0
1649428530000|2022-04-08 14:35:30|7299.36|7299.36|7300.49|7300.49|7301.9|7301.9|7299.36|7299.36|0
1649428540000|2022-04-08 14:35:40|7300.21|7300.21|7299.1|7299.1|7300.21|7300.21|7299.08|7299.08|0
1649428550000|2022-04-08 14:35:50|7298.81|7298.81|7298.81|7298.81|7298.81|7298.81|7298.81|7298.81|0
1649428560000|2022-04-08 14:36:00|7297.68|7297.68|7301.64|7301.64|7301.64|7301.64|7297.68|7297.68|0
1649428570000|2022-04-08 14:36:10|7301.36|7301.36|7301.64|7301.64|7301.64|7301.64|7301.36|7301.36|0
1649428580000|2022-04-08 14:36:20|7301.63|7301.63|7301.68|7301.68|7301.68|7301.68|7301.63|7301.63|0
1649428590000|2022-04-08 14:36:30|7301.4|7301.4|7301.43|7301.43|7301.71|7301.71|7301.4|7301.4|0
1649428600000|2022-04-08 14:36:40|7301.15|7301.15|7301.15|7301.15|7301.15|7301.15|7300.86|7300.86|0
1649428620000|2022-04-08 14:37:00|7302.28|7302.28|7302.56|7302.56|7302.84|7302.84|7302.28|7302.28|0
1649428630000|2022-04-08 14:37:10|7302.84|7302.84|7304.26|7304.26|7304.54|7304.54|7302.84|7302.84|0
1649428640000|2022-04-08 14:37:20|7304.54|7304.54|7304.26|7304.26|7304.54|7304.54|7304.26|7304.26|0
1649428650000|2022-04-08 14:37:30|7304.54|7304.54|7304.26|7304.26|7304.54|7304.54|7304.26|7304.26|0
1649428660000|2022-04-08 14:37:40|7303.97|7303.97|7305.12|7305.12|7305.12|7305.12|7303.96|7303.96|0
1649428670000|2022-04-08 14:37:50|7305.14|7305.14|7304.01|7304.01|7305.14|7305.14|7304.01|7304.01|0
1649428680000|2022-04-08 14:38:00|7304.3|7304.3|7305.7|7305.7|7305.7|7305.7|7304.01|7304.01|0
1649428690000|2022-04-08 14:38:10|7305.14|7305.14|7305.43|7305.43|7305.43|7305.43|7305.14|7305.14|0
1649428700000|2022-04-08 14:38:20|7306.56|7306.56|7306.85|7306.85|7306.85|7306.85|7306.56|7306.56|0
1649428710000|2022-04-08 14:38:30|7307.13|7307.13|7305.72|7305.72|7307.7|7307.7|7305.72|7305.72|0
1649428720000|2022-04-08 14:38:40|7305.44|7305.44|7304.87|7304.87|7305.44|7305.44|7304.58|7304.58|0
1649428730000|2022-04-08 14:38:50|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|7303.74|0
1649428740000|2022-04-08 14:39:00|7304.02|7304.02|7306.91|7306.91|7306.91|7306.91|7304.02|7304.02|0
1649428750000|2022-04-08 14:39:10|7307.2|7307.2|7307.2|7307.2|7307.48|7307.48|7307.2|7307.2|0
1649428760000|2022-04-08 14:39:20|7307.16|7307.16|7307.43|7307.43|7308.29|7308.29|7307.16|7307.16|0
1649428770000|2022-04-08 14:39:30|7308|7308|7308.29|7308.29|7308.29|7308.29|7308|7308|0
1649428780000|2022-04-08 14:39:40|7308.26|7308.26|7308.29|7308.29|7308.29|7308.29|7308.26|7308.26|0
1649428790000|2022-04-08 14:39:50|7308.57|7308.57|7307.43|7307.43|7309.73|7309.73|7307.43|7307.43|0
1649428800000|2022-04-08 14:40:00|7307.44|7307.44|7307.1|7307.1|7307.44|7307.44|7306.31|7306.31|0
1649428810000|2022-04-08 14:40:10|7305.97|7305.97|7305.97|7305.97|7307.38|7307.38|7305.97|7305.97|0
1649428820000|2022-04-08 14:40:20|7306.25|7306.25|7303.42|7303.42|7306.25|7306.25|7303.42|7303.42|0
1649428830000|2022-04-08 14:40:30|7303.14|7303.14|7302.57|7302.57|7303.42|7303.42|7302.01|7302.01|0
1649428840000|2022-04-08 14:40:40|7302.29|7302.29|7299.74|7299.74|7302.29|7302.29|7299.74|7299.74|0
1649428850000|2022-04-08 14:40:50|7299.46|7299.46|7295.97|7295.97|7299.46|7299.46|7295.69|7295.69|0
1649428860000|2022-04-08 14:41:00|7295.94|7295.94|7296.52|7296.52|7296.52|7296.52|7295.11|7295.11|0
1649428870000|2022-04-08 14:41:10|7296.24|7296.24|7299.35|7299.35|7299.35|7299.35|7296.24|7296.24|0
1649428880000|2022-04-08 14:41:20|7299.63|7299.63|7302.5|7302.5|7302.5|7302.5|7299.63|7299.63|0
1649428890000|2022-04-08 14:41:30|7302.78|7302.78|7301.34|7301.34|7302.78|7302.78|7301.34|7301.34|0
1649428900000|2022-04-08 14:41:40|7300.21|7300.21|7300.21|7300.21|7300.21|7300.21|7300.21|7300.21|0
1649428910000|2022-04-08 14:41:50|7301.34|7301.34|7300.49|7300.49|7301.34|7301.34|7300.21|7300.21|0
1649428920000|2022-04-08 14:42:00|7299.36|7299.36|7301.13|7301.13|7301.13|7301.13|7298.8|7298.8|0
1649428930000|2022-04-08 14:42:10|7300.56|7300.56|7298.28|7298.28|7300.56|7300.56|7298.28|7298.28|0
1649428940000|2022-04-08 14:42:20|7296.87|7296.87|7295.43|7295.43|7296.87|7296.87|7294.3|7294.3|0
1649428950000|2022-04-08 14:42:30|7295.15|7295.15|7296.87|7296.87|7296.87|7296.87|7295.15|7295.15|0
1649428960000|2022-04-08 14:42:40|7297.15|7297.15|7297.72|7297.72|7297.72|7297.72|7297.15|7297.15|0
1649428970000|2022-04-08 14:42:50|7298.85|7298.85|7298.56|7298.56|7298.85|7298.85|7298.56|7298.56|0
1649428980000|2022-04-08 14:43:00|7298.28|7298.28|7299.13|7299.13|7299.13|7299.13|7298.28|7298.28|0
1649428990000|2022-04-08 14:43:10|7300.26|7300.26|7301.97|7301.97|7301.97|7301.97|7300.26|7300.26|0
1649429000000|2022-04-08 14:43:20|7303.1|7303.1|7302.58|7302.58|7304.84|7304.84|7301.73|7301.73|0
1649429010000|2022-04-08 14:43:30|7302.3|7302.3|7301.17|7301.17|7302.3|7302.3|7301.17|7301.17|0
1649429020000|2022-04-08 14:43:40|7301.45|7301.45|7300.88|7300.88|7301.45|7301.45|7300.88|7300.88|0
1649429030000|2022-04-08 14:43:50|7301.45|7301.45|7305.12|7305.12|7305.12|7305.12|7301.45|7301.45|0
1649429040000|2022-04-08 14:44:00|7306.25|7306.25|7305.08|7305.08|7306.25|7306.25|7305.08|7305.08|0
1649429050000|2022-04-08 14:44:10|7306.21|7306.21|7306.5|7306.5|7306.5|7306.5|7306.21|7306.21|0
1649429060000|2022-04-08 14:44:20|7306.78|7306.78|7307.35|7307.35|7308.48|7308.48|7306.78|7306.78|0
1649429070000|2022-04-08 14:44:30|7308.48|7308.48|7308.51|7308.51|7309.33|7309.33|7308.48|7308.48|0
1649429080000|2022-04-08 14:44:40|7309.64|7309.64|7308.51|7308.51|7309.64|7309.64|7308.51|7308.51|0
1649429090000|2022-04-08 14:44:50|7309.07|7309.07|7310.79|7310.79|7310.79|7310.79|7309.07|7309.07|0
1649429100000|2022-04-08 14:45:00|7310.51|7310.51|7310.79|7310.79|7310.79|7310.79|7309.66|7309.66|0
1649429110000|2022-04-08 14:45:10|7311.92|7311.92|7313.01|7313.01|7313.01|7313.01|7310.77|7310.77|0
1649429120000|2022-04-08 14:45:20|7312.73|7312.73|7314.47|7314.47|7314.47|7314.47|7311.6|7311.6|0
1649429130000|2022-04-08 14:45:30|7313.34|7313.34|7315.89|7315.89|7316.17|7316.17|7313.34|7313.34|0
1649429140000|2022-04-08 14:45:40|7314.76|7314.76|7317.02|7317.02|7317.02|7317.02|7314.76|7314.76|0
1649429150000|2022-04-08 14:45:50|7317.06|7317.06|7314.83|7314.83|7317.09|7317.09|7314.83|7314.83|0
1649429160000|2022-04-08 14:46:00|7313.7|7313.7|7313.7|7313.7|7313.7|7313.7|7313.7|7313.7|0
1649429170000|2022-04-08 14:46:10|7313.68|7313.68|7313.68|7313.68|7313.68|7313.68|7313.68|7313.68|0
1649429180000|2022-04-08 14:46:20|7313.67|7313.67|7315.93|7315.93|7315.93|7315.93|7313.67|7313.67|0
1649429190000|2022-04-08 14:46:30|7314.8|7314.8|7315.08|7315.08|7315.08|7315.08|7312.82|7312.82|0
1649429200000|2022-04-08 14:46:40|7312.82|7312.82|7313.95|7313.95|7313.95|7313.95|7312.82|7312.82|0
1649429210000|2022-04-08 14:46:50|7314.23|7314.23|7310.78|7310.78|7314.23|7314.23|7310.78|7310.78|0
1649429220000|2022-04-08 14:47:00|7311.06|7311.06|7314.11|7314.11|7314.11|7314.11|7311.06|7311.06|0
1649429230000|2022-04-08 14:47:10|7314.4|7314.4|7317.47|7317.47|7317.47|7317.47|7314.4|7314.4|0
1649429240000|2022-04-08 14:47:20|7317.76|7317.76|7315.78|7315.78|7317.76|7317.76|7315.78|7315.78|0
1649429250000|2022-04-08 14:47:30|7316.91|7316.91|7316.91|7316.91|7318.04|7318.04|7316.91|7316.91|0
1649429260000|2022-04-08 14:47:40|7315.78|7315.78|7315.49|7315.49|7315.78|7315.78|7314.65|7314.65|0
1649429270000|2022-04-08 14:47:50|7315.21|7315.21|7315.49|7315.49|7316.62|7316.62|7315.21|7315.21|0
1649429280000|2022-04-08 14:48:00|7315.78|7315.78|7316.62|7316.62|7316.62|7316.62|7315.49|7315.49|0
1649429290000|2022-04-08 14:48:10|7315.49|7315.49|7318.04|7318.04|7318.04|7318.04|7315.49|7315.49|0
1649429300000|2022-04-08 14:48:20|7318.32|7318.32|7317.19|7317.19|7318.32|7318.32|7317.19|7317.19|0
1649429310000|2022-04-08 14:48:30|7316.91|7316.91|7316.91|7316.91|7316.91|7316.91|7316.91|7316.91|0
1649429320000|2022-04-08 14:48:40|7315.78|7315.78|7314.36|7314.36|7315.78|7315.78|7314.08|7314.08|0
1649429330000|2022-04-08 14:48:50|7313.23|7313.23|7313.8|7313.8|7314.65|7314.65|7313.23|7313.23|0
1649429340000|2022-04-08 14:49:00|7314.93|7314.93|7314.93|7314.93|7314.93|7314.93|7314.93|7314.93|0
1649429350000|2022-04-08 14:49:10|7314.94|7314.94|7314.4|7314.4|7314.96|7314.96|7314.4|7314.4|0
1649429360000|2022-04-08 14:49:20|7314.12|7314.12|7313.83|7313.83|7316.38|7316.38|7313.83|7313.83|0
1649429370000|2022-04-08 14:49:30|7312.7|7312.7|7314.4|7314.4|7314.4|7314.4|7312.7|7312.7|0
1649429380000|2022-04-08 14:49:40|7314.12|7314.12|7312.7|7312.7|7314.12|7314.12|7312.42|7312.42|0
1649429390000|2022-04-08 14:49:50|7312.14|7312.14|7312.14|7312.14|7312.14|7312.14|7312.14|7312.14|0
1649429400000|2022-04-08 14:50:00|7312.7|7312.7|7316.1|7316.1|7316.1|7316.1|7311.85|7311.85|0
1649429410000|2022-04-08 14:50:10|7316.11|7316.11|7317.52|7317.52|7317.52|7317.52|7316.11|7316.11|0
1649429430000|2022-04-08 14:50:30|7317.81|7317.81|7317.81|7317.81|7317.81|7317.81|7317.81|7317.81|0
1649429440000|2022-04-08 14:50:40|7318.09|7318.09|7319.22|7319.22|7320.35|7320.35|7318.09|7318.09|0
1649429460000|2022-04-08 14:51:00|7318.09|7318.09|7319.51|7319.51|7319.51|7319.51|7318.09|7318.09|0
1649429470000|2022-04-08 14:51:10|7319.79|7319.79|7321.44|7321.44|7321.44|7321.44|7318.33|7318.33|0
1649429480000|2022-04-08 14:51:20|7321.73|7321.73|7322.57|7322.57|7322.57|7322.57|7320.31|7320.31|0
1649429490000|2022-04-08 14:51:30|7322.29|7322.29|7322.01|7322.01|7322.86|7322.86|7322.01|7322.01|0
1649429500000|2022-04-08 14:51:40|7322.3|7322.3|7322.3|7322.3|7322.3|7322.3|7322.3|7322.3|0
1649429510000|2022-04-08 14:51:50|7322.33|7322.33|7322.33|7322.33|7322.33|7322.33|7322.33|7322.33|0
1649429520000|2022-04-08 14:52:00|7321.2|7321.2|7320.92|7320.92|7321.2|7321.2|7320.92|7320.92|0
1649429530000|2022-04-08 14:52:10|7321.2|7321.2|7321.8|7321.8|7322.93|7322.93|7321.2|7321.2|0
1649429540000|2022-04-08 14:52:20|7322.37|7322.37|7323.51|7323.51|7323.51|7323.51|7322.37|7322.37|0
1649429550000|2022-04-08 14:52:30|7322.38|7322.38|7322.94|7322.94|7322.94|7322.94|7322.38|7322.38|0
1649429560000|2022-04-08 14:52:40|7322.66|7322.66|7322.66|7322.66|7322.66|7322.66|7322.66|7322.66|0
1649429570000|2022-04-08 14:52:50|7322.94|7322.94|7322.66|7322.66|7322.94|7322.94|7322.66|7322.66|0
1649429580000|2022-04-08 14:53:00|7323.79|7323.79|7323.79|7323.79|7323.79|7323.79|7323.79|7323.79|0
1649429590000|2022-04-08 14:53:10|7324.92|7324.92|7324.36|7324.36|7325.2|7325.2|7324.36|7324.36|0
1649429600000|2022-04-08 14:53:20|7324.33|7324.33|7322.37|7322.37|7325.46|7325.46|7322.31|7322.31|0
1649429610000|2022-04-08 14:53:30|7322.35|7322.35|7323.2|7323.2|7324.62|7324.62|7322.35|7322.35|0
1649429630000|2022-04-08 14:53:50|7326.03|7326.03|7325.75|7325.75|7326.03|7326.03|7325.46|7325.46|0
1649429640000|2022-04-08 14:54:00|7324.62|7324.62|7324.62|7324.62|7324.9|7324.9|7324.62|7324.62|0
1649429650000|2022-04-08 14:54:10|7325.18|7325.18|7326.31|7326.31|7326.31|7326.31|7325.18|7325.18|0
1649429660000|2022-04-08 14:54:20|7325.75|7325.75|7325.75|7325.75|7325.75|7325.75|7325.75|7325.75|0
1649429670000|2022-04-08 14:54:30|7326.03|7326.03|7326.03|7326.03|7326.03|7326.03|7326.03|7326.03|0
1649429680000|2022-04-08 14:54:40|7326.04|7326.04|7325.76|7325.76|7326.32|7326.32|7325.76|7325.76|0
1649429690000|2022-04-08 14:54:50|7326.04|7326.04|7326.04|7326.04|7326.04|7326.04|7326.04|7326.04|0
1649429700000|2022-04-08 14:55:00|7326.32|7326.32|7327.45|7327.45|7327.45|7327.45|7326.04|7326.04|0
1649429710000|2022-04-08 14:55:10|7327.44|7327.44|7326.34|7326.34|7327.47|7327.47|7326.31|7326.31|0
1649429720000|2022-04-08 14:55:20|7326.36|7326.36|7326.7|7326.7|7326.7|7326.7|7326.36|7326.36|0
1649429740000|2022-04-08 14:55:40|7325.57|7325.57|7326.7|7326.7|7326.7|7326.7|7325.57|7325.57|0
1649429750000|2022-04-08 14:55:50|7327|7327|7328.13|7328.13|7328.41|7328.41|7327|7327|0
1649429760000|2022-04-08 14:56:00|7328.41|7328.41|7327|7327|7328.41|7328.41|7327|7327|0
1649429770000|2022-04-08 14:56:10|7328.13|7328.13|7329.26|7329.26|7329.26|7329.26|7328.13|7328.13|0
1649429780000|2022-04-08 14:56:20|7328.13|7328.13|7327|7327|7328.13|7328.13|7326.71|7326.71|0
1649429790000|2022-04-08 14:56:30|7327.28|7327.28|7328.13|7328.13|7328.41|7328.41|7327.28|7327.28|0
1649429800000|2022-04-08 14:56:40|7328.18|7328.18|7323.33|7323.33|7330.17|7330.17|7323.33|7323.33|0
1649429810000|2022-04-08 14:56:50|7324.74|7324.74|7327.51|7327.51|7327.79|7327.79|7320.14|7320.14|0
1649429820000|2022-04-08 14:57:00|7326.94|7326.94|7328.07|7328.07|7328.36|7328.36|7326.94|7326.94|0
1649429830000|2022-04-08 14:57:10|7328.36|7328.36|7325.53|7325.53|7328.36|7328.36|7325.53|7325.53|0
1649429840000|2022-04-08 14:57:20|7325.24|7325.24|7325.24|7325.24|7325.24|7325.24|7325.24|7325.24|0
1649429850000|2022-04-08 14:57:30|7324.11|7324.11|7324.68|7324.68|7324.96|7324.96|7322.13|7322.13|0
1649429860000|2022-04-08 14:57:40|7325.53|7325.53|7325.53|7325.53|7325.53|7325.53|7325.53|7325.53|0
1649429870000|2022-04-08 14:57:50|7325.81|7325.81|7326.94|7326.94|7326.94|7326.94|7325.81|7325.81|0
1649429880000|2022-04-08 14:58:00|7327.22|7327.22|7325.24|7325.24|7327.22|7327.22|7325.24|7325.24|0
1649429890000|2022-04-08 14:58:10|7325.53|7325.53|7325.24|7325.24|7325.53|7325.53|7325.24|7325.24|0
1649429900000|2022-04-08 14:58:20|7325.53|7325.53|7325.53|7325.53|7325.53|7325.53|7325.53|7325.53|0
1649429910000|2022-04-08 14:58:30|7325.81|7325.81|7325.81|7325.81|7325.81|7325.81|7325.81|7325.81|0
1649429920000|2022-04-08 14:58:40|7325.8|7325.8|7325.8|7325.8|7325.8|7325.8|7325.8|7325.8|0
1649429930000|2022-04-08 14:58:50|7325.77|7325.77|7324.36|7324.36|7325.77|7325.77|7324.36|7324.36|0
1649429940000|2022-04-08 14:59:00|7324.08|7324.08|7324.08|7324.08|7324.08|7324.08|7324.08|7324.08|0
1649429950000|2022-04-08 14:59:10|7323.79|7323.79|7323.71|7323.71|7323.79|7323.79|7323.71|7323.71|0
1649429960000|2022-04-08 14:59:20|7323.42|7323.42|7323.14|7323.14|7323.42|7323.42|7323.14|7323.14|0
1649429970000|2022-04-08 14:59:30|7323.1|7323.1|7323.66|7323.66|7323.66|7323.66|7323.1|7323.1|0
1649429980000|2022-04-08 14:59:40|7324.79|7324.79|7326.77|7326.77|7326.77|7326.77|7324.79|7324.79|0
1649429990000|2022-04-08 14:59:50|7327.34|7327.34|7327.34|7327.34|7327.34|7327.34|7327.34|7327.34|0
1649430000000|2022-04-08 15:00:00|7327.06|7327.06|7326.77|7326.77|7328.19|7328.19|7326.77|7326.77|0
1649430010000|2022-04-08 15:00:10|7326.49|7326.49|7327.34|7327.34|7327.34|7327.34|7326.49|7326.49|0
1649430020000|2022-04-08 15:00:20|7329.6|7329.6|7330.73|7330.73|7330.73|7330.73|7329.6|7329.6|0
1649430030000|2022-04-08 15:00:30|7331.02|7331.02|7329.6|7329.6|7331.02|7331.02|7329.6|7329.6|0
1649430040000|2022-04-08 15:00:40|7329.32|7329.32|7329.32|7329.32|7329.32|7329.32|7329.32|7329.32|0
1649430050000|2022-04-08 15:00:50|7329.03|7329.03|7326.49|7326.49|7329.03|7329.03|7326.49|7326.49|0
1649430060000|2022-04-08 15:01:00|7326.77|7326.77|7328.48|7328.48|7328.48|7328.48|7326.77|7326.77|0
1649430070000|2022-04-08 15:01:10|7330.74|7330.74|7331.62|7331.62|7331.62|7331.62|7330.74|7330.74|0
1649430080000|2022-04-08 15:01:20|7331.34|7331.34|7333.6|7333.6|7333.6|7333.6|7331.05|7331.05|0
1649430090000|2022-04-08 15:01:30|7333.57|7333.57|7332.44|7332.44|7333.57|7333.57|7332.44|7332.44|0
1649430100000|2022-04-08 15:01:40|7332.15|7332.15|7329.89|7329.89|7332.15|7332.15|7329.89|7329.89|0
1649430110000|2022-04-08 15:01:50|7331.02|7331.02|7331.02|7331.02|7331.02|7331.02|7330.74|7330.74|0
1649430120000|2022-04-08 15:02:00|7329.89|7329.89|7329.89|7329.89|7329.89|7329.89|7329.89|7329.89|0
1649430130000|2022-04-08 15:02:10|7332.15|7332.15|7332.44|7332.44|7332.44|7332.44|7332.15|7332.15|0
1649430140000|2022-04-08 15:02:20|7331.31|7331.31|7329.89|7329.89|7332.44|7332.44|7329.61|7329.61|0
1649430150000|2022-04-08 15:02:30|7329.61|7329.61|7329.61|7329.61|7329.61|7329.61|7329.61|7329.61|0
1649430170000|2022-04-08 15:02:50|7330.74|7330.74|7330.98|7330.98|7331.02|7331.02|7330.74|7330.74|0
1649430180000|2022-04-08 15:03:00|7331.29|7331.29|7330.73|7330.73|7331.29|7331.29|7330.73|7330.73|0
1649430190000|2022-04-08 15:03:10|7329.6|7329.6|7329.65|7329.65|7329.65|7329.65|7328.49|7328.49|0
1649430200000|2022-04-08 15:03:20|7329.69|7329.69|7331.07|7331.07|7331.1|7331.1|7329.69|7329.69|0
1649430210000|2022-04-08 15:03:30|7332.2|7332.2|7331.07|7331.07|7334.46|7334.46|7331.07|7331.07|0
1649430220000|2022-04-08 15:03:40|7330.5|7330.5|7330.47|7330.47|7330.5|7330.5|7330.47|7330.47|0
1649430230000|2022-04-08 15:03:50|7330.19|7330.19|7329.04|7329.04|7330.19|7330.19|7328.77|7328.77|0
1649430240000|2022-04-08 15:04:00|7327.91|7327.91|7327.63|7327.63|7327.91|7327.91|7327.63|7327.63|0
1649430250000|2022-04-08 15:04:10|7328.76|7328.76|7329.33|7329.33|7329.33|7329.33|7328.76|7328.76|0
1649430260000|2022-04-08 15:04:20|7329.36|7329.36|7329.08|7329.08|7329.36|7329.36|7329.08|7329.08|0
1649430270000|2022-04-08 15:04:30|7329.04|7329.04|7327.93|7327.93|7329.06|7329.06|7327.93|7327.93|0
1649430290000|2022-04-08 15:04:50|7327.36|7327.36|7326.17|7326.17|7327.36|7327.36|7325.08|7325.08|0
1649430300000|2022-04-08 15:05:00|7325.04|7325.04|7327.3|7327.3|7327.3|7327.3|7325.04|7325.04|0
1649430310000|2022-04-08 15:05:10|7327.58|7327.58|7329.28|7329.28|7330.12|7330.12|7327.58|7327.58|0
1649430320000|2022-04-08 15:05:20|7330.41|7330.41|7330.41|7330.41|7330.41|7330.41|7330.41|7330.41|0
1649430330000|2022-04-08 15:05:30|7330.12|7330.12|7329.56|7329.56|7330.12|7330.12|7328.43|7328.43|0
1649430340000|2022-04-08 15:05:40|7327.01|7327.01|7328.11|7328.11|7328.14|7328.14|7327.01|7327.01|0
1649430350000|2022-04-08 15:05:50|7328.14|7328.14|7327.01|7327.01|7328.14|7328.14|7327.01|7327.01|0
1649430360000|2022-04-08 15:06:00|7328.14|7328.14|7324.64|7324.64|7328.14|7328.14|7324.64|7324.64|0
1649430370000|2022-04-08 15:06:10|7324.69|7324.69|7325.82|7325.82|7325.82|7325.82|7324.69|7324.69|0
1649430380000|2022-04-08 15:06:20|7325.53|7325.53|7324.12|7324.12|7325.53|7325.53|7324.12|7324.12|0
1649430390000|2022-04-08 15:06:30|7323.84|7323.84|7323.89|7323.89|7323.89|7323.89|7323.55|7323.55|0
1649430400000|2022-04-08 15:06:40|7323.86|7323.86|7322.73|7322.73|7323.86|7323.86|7322.17|7322.17|0
1649430410000|2022-04-08 15:06:50|7321.6|7321.6|7325.63|7325.63|7325.63|7325.63|7321.6|7321.6|0
1649430420000|2022-04-08 15:07:00|7326.76|7326.76|7325.92|7325.92|7327.05|7327.05|7324.79|7324.79|0
1649430430000|2022-04-08 15:07:10|7325.63|7325.63|7325.35|7325.35|7325.63|7325.63|7325.35|7325.35|0
1649430440000|2022-04-08 15:07:20|7325.06|7325.06|7325.04|7325.04|7325.06|7325.06|7325.02|7325.02|0
1649430450000|2022-04-08 15:07:30|7325.33|7325.33|7325.33|7325.33|7325.33|7325.33|7325.33|7325.33|0
1649430460000|2022-04-08 15:07:40|7323.06|7323.06|7323.33|7323.33|7323.33|7323.33|7323.06|7323.06|0
1649430470000|2022-04-08 15:07:50|7323.62|7323.62|7325.88|7325.88|7325.88|7325.88|7323.62|7323.62|0
1649430480000|2022-04-08 15:08:00|7324.75|7324.75|7324.75|7324.75|7325.88|7325.88|7324.75|7324.75|0
1649430490000|2022-04-08 15:08:10|7324.47|7324.47|7324.44|7324.44|7324.47|7324.47|7324.44|7324.44|0
1649430500000|2022-04-08 15:08:20|7324.41|7324.41|7325.54|7325.54|7325.54|7325.54|7324.41|7324.41|0
1649430510000|2022-04-08 15:08:30|7326.11|7326.11|7326.11|7326.11|7326.39|7326.39|7325.82|7325.82|0
1649430520000|2022-04-08 15:08:40|7325.82|7325.82|7323|7323|7325.82|7325.82|7323|7323|0
1649430530000|2022-04-08 15:08:50|7323.28|7323.28|7323.29|7323.29|7323.29|7323.29|7323.28|7323.28|0
1649430540000|2022-04-08 15:09:00|7323.86|7323.86|7324.99|7324.99|7324.99|7324.99|7323.86|7323.86|0
1649430550000|2022-04-08 15:09:10|7326.12|7326.12|7328.91|7328.91|7328.95|7328.95|7326.12|7326.12|0
1649430560000|2022-04-08 15:09:20|7326.65|7326.65|7326.06|7326.06|7327.78|7327.78|7326.06|7326.06|0
1649430570000|2022-04-08 15:09:30|7325.78|7325.78|7326.09|7326.09|7326.66|7326.66|7325.5|7325.5|0
1649430580000|2022-04-08 15:09:40|7326.38|7326.38|7326.95|7326.95|7326.95|7326.95|7325.82|7325.82|0
1649430600000|2022-04-08 15:10:00|7326.38|7326.38|7325.25|7325.25|7326.38|7326.38|7324.12|7324.12|0
1649430610000|2022-04-08 15:10:10|7325.53|7325.53|7325.25|7325.25|7326.66|7326.66|7325.25|7325.25|0
1649430620000|2022-04-08 15:10:20|7324.4|7324.4|7325.82|7325.82|7325.82|7325.82|7324.12|7324.12|0
1649430630000|2022-04-08 15:10:30|7326.1|7326.1|7325.85|7325.85|7326.44|7326.44|7325.85|7325.85|0
1649430640000|2022-04-08 15:10:40|7324.72|7324.72|7326.94|7326.94|7326.97|7326.97|7324.72|7324.72|0
1649430650000|2022-04-08 15:10:50|7325.81|7325.81|7325.52|7325.52|7325.81|7325.81|7325.52|7325.52|0
1649430660000|2022-04-08 15:11:00|7326.65|7326.65|7326.94|7326.94|7326.94|7326.94|7326.65|7326.65|0
1649430670000|2022-04-08 15:11:10|7326.91|7326.91|7325.81|7325.81|7326.91|7326.91|7325.25|7325.25|0
1649430680000|2022-04-08 15:11:20|7326.1|7326.1|7326.08|7326.08|7327.21|7327.21|7326.08|7326.08|0
1649430690000|2022-04-08 15:11:30|7326.65|7326.65|7326.65|7326.65|7326.65|7326.65|7326.65|7326.65|0
1649430700000|2022-04-08 15:11:40|7326.93|7326.93|7326.91|7326.91|7327.22|7327.22|7326.91|7326.91|0
1649430710000|2022-04-08 15:11:50|7326.94|7326.94|7327.27|7327.27|7327.27|7327.27|7326.94|7326.94|0
1649430720000|2022-04-08 15:12:00|7326.98|7326.98|7325.83|7325.83|7327.55|7327.55|7325.83|7325.83|0
1649430730000|2022-04-08 15:12:10|7325.54|7325.54|7326.67|7326.67|7326.67|7326.67|7325.54|7325.54|0
1649430740000|2022-04-08 15:12:20|7326.7|7326.7|7325.26|7325.26|7326.7|7326.7|7324.13|7324.13|0
1649430750000|2022-04-08 15:12:30|7325.55|7325.55|7325.89|7325.89|7325.89|7325.89|7325.55|7325.55|0
1649430760000|2022-04-08 15:12:40|7325.61|7325.61|7324.48|7324.48|7325.61|7325.61|7323.35|7323.35|0
1649430770000|2022-04-08 15:12:50|7323.35|7323.35|7323.35|7323.35|7323.35|7323.35|7323.35|7323.35|0
1649430780000|2022-04-08 15:13:00|7322.22|7322.22|7322.22|7322.22|7322.22|7322.22|7320.81|7320.81|0
1649430790000|2022-04-08 15:13:10|7321.93|7321.93|7320.81|7320.81|7322.22|7322.22|7320.81|7320.81|0
1649430800000|2022-04-08 15:13:20|7321.37|7321.37|7321.3|7321.3|7321.37|7321.37|7321.02|7321.02|0
1649430810000|2022-04-08 15:13:30|7321.02|7321.02|7321.86|7321.86|7322.43|7322.43|7320.73|7320.73|0
1649430820000|2022-04-08 15:13:40|7320.73|7320.73|7322.15|7322.15|7322.15|7322.15|7320.73|7320.73|0
1649430830000|2022-04-08 15:13:50|7322.43|7322.43|7321.87|7321.87|7322.72|7322.72|7321.59|7321.59|0
1649430840000|2022-04-08 15:14:00|7322.15|7322.15|7323.05|7323.05|7323.05|7323.05|7321.87|7321.87|0
1649430850000|2022-04-08 15:14:10|7323.34|7323.34|7323.34|7323.34|7323.34|7323.34|7323.34|7323.34|0
1649430860000|2022-04-08 15:14:20|7323.62|7323.62|7323.88|7323.88|7323.9|7323.9|7323.62|7323.62|0
1649430870000|2022-04-08 15:14:30|7322.75|7322.75|7323.05|7323.05|7324.46|7324.46|7322.46|7322.46|0
1649430880000|2022-04-08 15:14:40|7322.77|7322.77|7324.18|7324.18|7324.18|7324.18|7322.77|7322.77|0
1649430890000|2022-04-08 15:14:50|7324.46|7324.46|7325.03|7325.03|7325.03|7325.03|7324.46|7324.46|0
1649430900000|2022-04-08 15:15:00|7325|7325|7322.48|7322.48|7325.88|7325.88|7322.48|7322.48|0
1649430910000|2022-04-08 15:15:10|7322.2|7322.2|7321.92|7321.92|7322.21|7322.21|7321.62|7321.62|0
1649430920000|2022-04-08 15:15:20|7320.79|7320.79|7321.86|7321.86|7321.92|7321.92|7320.76|7320.76|0
1649430940000|2022-04-08 15:15:40|7322.14|7322.14|7322.14|7322.14|7322.14|7322.14|7322.14|7322.14|0
1649430950000|2022-04-08 15:15:50|7322.12|7322.12|7322.16|7322.16|7322.16|7322.16|7322.11|7322.11|0
1649430960000|2022-04-08 15:16:00|7322.19|7322.19|7320.72|7320.72|7322.19|7322.19|7320.72|7320.72|0
1649430970000|2022-04-08 15:16:10|7320.68|7320.68|7321.04|7321.04|7321.05|7321.05|7320.68|7320.68|0
1649430980000|2022-04-08 15:16:20|7319.91|7319.91|7319.87|7319.87|7319.91|7319.91|7319.87|7319.87|0
1649430990000|2022-04-08 15:16:30|7321|7321|7319.63|7319.63|7321.06|7321.06|7319.63|7319.63|0
1649431000000|2022-04-08 15:16:40|7318.5|7318.5|7319.62|7319.62|7319.63|7319.63|7318.5|7318.5|0
1649431010000|2022-04-08 15:16:50|7319.33|7319.33|7318.2|7318.2|7319.33|7319.33|7318.2|7318.2|0
1649431020000|2022-04-08 15:17:00|7318.49|7318.49|7317.1|7317.1|7318.49|7318.49|7317.1|7317.1|0
1649431030000|2022-04-08 15:17:10|7317.13|7317.13|7317.07|7317.07|7317.13|7317.13|7316.79|7316.79|0
1649431050000|2022-04-08 15:17:30|7315.94|7315.94|7317.07|7317.07|7317.07|7317.07|7315.94|7315.94|0
1649431060000|2022-04-08 15:17:40|7318.2|7318.2|7318.77|7318.77|7318.77|7318.77|7318.2|7318.2|0
1649431070000|2022-04-08 15:17:50|7318.75|7318.75|7318.73|7318.73|7318.75|7318.75|7318.73|7318.73|0
1649431080000|2022-04-08 15:18:00|7318.68|7318.68|7319.77|7319.77|7319.77|7319.77|7318.64|7318.64|0
1649431090000|2022-04-08 15:18:10|7318.64|7318.64|7318.6|7318.6|7318.64|7318.64|7318.6|7318.6|0
1649431100000|2022-04-08 15:18:20|7318.88|7318.88|7318.6|7318.6|7318.88|7318.88|7318.6|7318.6|0
1649431110000|2022-04-08 15:18:30|7318.63|7318.63|7317.46|7317.46|7318.9|7318.9|7317.18|7317.18|0
1649431120000|2022-04-08 15:18:40|7317.42|7317.42|7317.42|7317.42|7317.42|7317.42|7317.42|7317.42|0
1649431130000|2022-04-08 15:18:50|7317.71|7317.71|7317.7|7317.7|7318.83|7318.83|7317.7|7317.7|0
1649431140000|2022-04-08 15:19:00|7318.83|7318.83|7319.42|7319.42|7319.42|7319.42|7318.82|7318.82|0
1649431150000|2022-04-08 15:19:10|7318.29|7318.29|7316.31|7316.31|7318.29|7318.29|7316.31|7316.31|0
1649431170000|2022-04-08 15:19:30|7316.29|7316.29|7315.2|7315.2|7316.33|7316.33|7315.2|7315.2|0
1649431180000|2022-04-08 15:19:40|7316.33|7316.33|7315.2|7315.2|7316.33|7316.33|7315.2|7315.2|0
1649431190000|2022-04-08 15:19:50|7314.91|7314.91|7314.6|7314.6|7314.91|7314.91|7314.6|7314.6|0
1649431200000|2022-04-08 15:20:00|7314.63|7314.63|7314.91|7314.91|7314.91|7314.91|7314.35|7314.35|0
1649431210000|2022-04-08 15:20:10|7315.48|7315.48|7316.61|7316.61|7316.61|7316.61|7315.45|7315.45|0
1649431220000|2022-04-08 15:20:20|7316.32|7316.32|7317.69|7317.69|7317.74|7317.74|7316.32|7316.32|0
1649431230000|2022-04-08 15:20:30|7317.97|7317.97|7318.85|7318.85|7318.85|7318.85|7317.72|7317.72|0
1649431240000|2022-04-08 15:20:40|7317.72|7317.72|7317.72|7317.72|7317.72|7317.72|7317.72|7317.72|0
1649431250000|2022-04-08 15:20:50|7317.7|7317.7|7317.7|7317.7|7318.83|7318.83|7317.7|7317.7|0
1649431260000|2022-04-08 15:21:00|7317.64|7317.64|7318.78|7318.78|7318.78|7318.78|7317.64|7317.64|0
1649431280000|2022-04-08 15:21:20|7319.06|7319.06|7320.2|7320.2|7320.2|7320.2|7319.06|7319.06|0
1649431290000|2022-04-08 15:21:30|7320.25|7320.25|7322.54|7322.54|7322.54|7322.54|7320.23|7320.23|0
1649431300000|2022-04-08 15:21:40|7323.11|7323.11|7322.54|7322.54|7323.11|7323.11|7321.98|7321.98|0
1649431310000|2022-04-08 15:21:50|7322.82|7322.82|7321.94|7321.94|7322.82|7322.82|7321.94|7321.94|0
1649431320000|2022-04-08 15:22:00|7319.68|7319.68|7320.3|7320.3|7320.3|7320.3|7319.68|7319.68|0
1649431330000|2022-04-08 15:22:10|7321.43|7321.43|7322|7322|7322|7322|7321.43|7321.43|0
1649431340000|2022-04-08 15:22:20|7322.01|7322.01|7320.61|7320.61|7322.01|7322.01|7320.61|7320.61|0
1649431350000|2022-04-08 15:22:30|7320.9|7320.9|7322.59|7322.59|7322.59|7322.59|7320.9|7320.9|0
1649431360000|2022-04-08 15:22:40|7322.88|7322.88|7322.86|7322.86|7322.88|7322.88|7322.86|7322.86|0
1649431370000|2022-04-08 15:22:50|7323.14|7323.14|7323.17|7323.17|7323.17|7323.17|7323.14|7323.14|0
1649431380000|2022-04-08 15:23:00|7323.45|7323.45|7323.17|7323.17|7323.45|7323.45|7323.17|7323.17|0
1649431390000|2022-04-08 15:23:10|7322.04|7322.04|7322.04|7322.04|7322.32|7322.32|7322.04|7322.04|0
1649431400000|2022-04-08 15:23:20|7319.78|7319.78|7321.21|7321.21|7321.21|7321.21|7319.78|7319.78|0
1649431410000|2022-04-08 15:23:30|7320.93|7320.93|7323.76|7323.76|7323.76|7323.76|7320.93|7320.93|0
1649431420000|2022-04-08 15:23:40|7324.04|7324.04|7324.04|7324.04|7324.04|7324.04|7324.04|7324.04|0
1649431430000|2022-04-08 15:23:50|7324.32|7324.32|7323.47|7323.47|7324.32|7324.32|7323.19|7323.19|0
1649431440000|2022-04-08 15:24:00|7322.91|7322.91|7322.34|7322.34|7322.91|7322.91|7320.92|7320.92|0
1649431450000|2022-04-08 15:24:10|7322.35|7322.35|7321.24|7321.24|7322.65|7322.65|7321.24|7321.24|0
1649431460000|2022-04-08 15:24:20|7321.21|7321.21|7321.54|7321.54|7321.54|7321.54|7320.08|7320.08|0
1649431470000|2022-04-08 15:24:30|7321.82|7321.82|7324.93|7324.93|7324.93|7324.93|7321.82|7321.82|0
1649431480000|2022-04-08 15:24:40|7326.06|7326.06|7325.22|7325.22|7326.06|7326.06|7323.8|7323.8|0
1649431490000|2022-04-08 15:24:50|7323.52|7323.52|7324.08|7324.08|7324.08|7324.08|7322.95|7322.95|0
1649431500000|2022-04-08 15:25:00|7324.37|7324.37|7328.08|7328.08|7328.09|7328.09|7324.37|7324.37|0
1649431510000|2022-04-08 15:25:10|7327.79|7327.79|7329.25|7329.25|7329.49|7329.49|7327.79|7327.79|0
1649431520000|2022-04-08 15:25:20|7328.96|7328.96|7327.55|7327.55|7329.25|7329.25|7326.42|7326.42|0
1649431530000|2022-04-08 15:25:30|7328.68|7328.68|7329.56|7329.56|7329.84|7329.84|7328.4|7328.4|0
1649431540000|2022-04-08 15:25:40|7328.43|7328.43|7328.43|7328.43|7328.43|7328.43|7328.43|7328.43|0
1649431550000|2022-04-08 15:25:50|7327.3|7327.3|7327.3|7327.3|7327.3|7327.3|7326.73|7326.73|0
1649431560000|2022-04-08 15:26:00|7327.58|7327.58|7327.59|7327.59|7327.59|7327.59|7327.58|7327.58|0
1649431570000|2022-04-08 15:26:10|7327.57|7327.57|7327.85|7327.85|7327.85|7327.85|7327.57|7327.57|0
1649431580000|2022-04-08 15:26:20|7328.98|7328.98|7330.37|7330.37|7330.4|7330.4|7328.98|7328.98|0
1649431590000|2022-04-08 15:26:30|7330.65|7330.65|7328.98|7328.98|7330.65|7330.65|7328.98|7328.98|0
1649431600000|2022-04-08 15:26:40|7330.11|7330.11|7330.94|7330.94|7331.22|7331.22|7330.07|7330.07|0
1649431610000|2022-04-08 15:26:50|7332.07|7332.07|7332.07|7332.07|7332.07|7332.07|7330.94|7330.94|0
1649431620000|2022-04-08 15:27:00|7330.94|7330.94|7331.51|7331.51|7334.34|7334.34|7329.52|7329.52|0
1649431630000|2022-04-08 15:27:10|7332.64|7332.64|7333.49|7333.49|7333.77|7333.77|7332.64|7332.64|0
1649431640000|2022-04-08 15:27:20|7334.62|7334.62|7334.04|7334.04|7334.62|7334.62|7331.79|7331.79|0
1649431650000|2022-04-08 15:27:30|7333.76|7333.76|7334.01|7334.01|7334.01|7334.01|7333.73|7333.73|0
1649431660000|2022-04-08 15:27:40|7336.27|7336.27|7335.97|7335.97|7336.27|7336.27|7334.84|7334.84|0
1649431670000|2022-04-08 15:27:50|7335.95|7335.95|7334.28|7334.28|7335.95|7335.95|7334.25|7334.25|0
1649431680000|2022-04-08 15:28:00|7333.15|7333.15|7333.77|7333.77|7334.62|7334.62|7331.51|7331.51|0
1649431690000|2022-04-08 15:28:10|7333.49|7333.49|7331.72|7331.72|7333.49|7333.49|7331.44|7331.44|0
1649431700000|2022-04-08 15:28:20|7332|7332|7332.05|7332.05|7332.05|7332.05|7331.44|7331.44|0
1649431710000|2022-04-08 15:28:30|7332.34|7332.34|7330.92|7330.92|7332.93|7332.93|7330.92|7330.92|0
1649431720000|2022-04-08 15:28:40|7331.21|7331.21|7331.49|7331.49|7332.06|7332.06|7331.21|7331.21|0
1649431730000|2022-04-08 15:28:50|7331.47|7331.47|7331.46|7331.46|7332.04|7332.04|7330.06|7330.06|0
1649431740000|2022-04-08 15:29:00|7331.17|7331.17|7329.74|7329.74|7331.17|7331.17|7327.73|7327.73|0
1649431750000|2022-04-08 15:29:10|7330.87|7330.87|7329.73|7329.73|7330.87|7330.87|7329.7|7329.7|0
1649431760000|2022-04-08 15:29:20|7328.57|7328.57|7328|7328|7329.42|7329.42|7326.87|7326.87|0
1649431770000|2022-04-08 15:29:30|7326.31|7326.31|7327.72|7327.72|7327.72|7327.72|7326.31|7326.31|0
1649431780000|2022-04-08 15:29:40|7327.69|7327.69|7326.27|7326.27|7328.58|7328.58|7326.27|7326.27|0
1649431790000|2022-04-08 15:29:50|7327.4|7327.4|7329.14|7329.14|7330.56|7330.56|7327.4|7327.4|0
1649661300000|2022-04-11 07:15:00|7292.46|7292.46|7286.98|7286.98|7292.46|7292.46|7282.16|7282.16|0
1649661310000|2022-04-11 07:15:10|7288.11|7288.11|7290.38|7290.38|7290.38|7290.38|7288.11|7288.11|0
1649661320000|2022-04-11 07:15:20|7290.53|7290.53|7287.98|7287.98|7290.53|7290.53|7287.98|7287.98|0
1649661330000|2022-04-11 07:15:30|7284.86|7284.86|7286.85|7286.85|7289.11|7289.11|7284.86|7284.86|0
1649661340000|2022-04-11 07:15:40|7288.55|7288.55|7289.68|7289.68|7289.68|7289.68|7288.55|7288.55|0
1649661350000|2022-04-11 07:15:50|7288.55|7288.55|7290.25|7290.25|7290.25|7290.25|7288.55|7288.55|0
1649661360000|2022-04-11 07:16:00|7287.98|7287.98|7285.12|7285.12|7287.98|7287.98|7285.12|7285.12|0
1649661370000|2022-04-11 07:16:10|7285.06|7285.06|7283.84|7283.84|7285.06|7285.06|7283.84|7283.84|0
1649661380000|2022-04-11 07:16:20|7284.41|7284.41|7286.95|7286.95|7287.24|7287.24|7284.41|7284.41|0
1649661390000|2022-04-11 07:16:30|7286.94|7286.94|7286.94|7286.94|7286.94|7286.94|7286.94|7286.94|0
1649661400000|2022-04-11 07:16:40|7285.81|7285.81|7289.78|7289.78|7289.78|7289.78|7285.81|7285.81|0
1649661410000|2022-04-11 07:16:50|7289.71|7289.71|7289.69|7289.69|7289.71|7289.71|7289.69|7289.69|0
1649661420000|2022-04-11 07:17:00|7291.95|7291.95|7294.22|7294.22|7294.22|7294.22|7291.95|7291.95|0
1649661430000|2022-04-11 07:17:10|7294.2|7294.2|7294.2|7294.2|7294.2|7294.2|7293.06|7293.06|0
1649661440000|2022-04-11 07:17:20|7293.63|7293.63|7296.46|7296.46|7296.74|7296.74|7293.63|7293.63|0
1649661450000|2022-04-11 07:17:30|7295.33|7295.33|7295.05|7295.05|7295.62|7295.62|7295.05|7295.05|0
1649661460000|2022-04-11 07:17:40|7295.33|7295.33|7297.6|7297.6|7297.6|7297.6|7295.33|7295.33|0
1649661470000|2022-04-11 07:17:50|7297.03|7297.03|7299.86|7299.86|7299.86|7299.86|7297.03|7297.03|0
1649661480000|2022-04-11 07:18:00|7299.96|7299.96|7300.25|7300.25|7300.53|7300.53|7299.96|7299.96|0
1649661490000|2022-04-11 07:18:10|7300.53|7300.53|7298.29|7298.29|7300.55|7300.55|7298.29|7298.29|0
1649661500000|2022-04-11 07:18:20|7298|7298|7299.25|7299.25|7299.25|7299.25|7296.87|7296.87|0
1649661510000|2022-04-11 07:18:30|7300.38|7300.38|7300.38|7300.38|7300.38|7300.38|7300.38|7300.38|0
1649661520000|2022-04-11 07:18:40|7297.26|7297.26|7297.55|7297.55|7297.83|7297.83|7297.26|7297.26|0
1649661530000|2022-04-11 07:18:50|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|7296.98|0
1649661540000|2022-04-11 07:19:00|7295.85|7295.85|7301.51|7301.51|7301.51|7301.51|7295.85|7295.85|0
1649661550000|2022-04-11 07:19:10|7301.72|7301.72|7304.83|7304.83|7304.83|7304.83|7301.72|7301.72|0
1649661560000|2022-04-11 07:19:20|7304.89|7304.89|7304.32|7304.32|7304.89|7304.89|7304.32|7304.32|0
1649661570000|2022-04-11 07:19:30|7304.4|7304.4|7302.69|7302.69|7304.4|7304.4|7301.56|7301.56|0
1649661580000|2022-04-11 07:19:40|7302.67|7302.67|7303.83|7303.83|7303.88|7303.88|7302.67|7302.67|0
1649661590000|2022-04-11 07:19:50|7303.54|7303.54|7303.54|7303.54|7303.54|7303.54|7303.54|7303.54|0
1649661600000|2022-04-11 07:20:00|7302.41|7302.41|7302.67|7302.67|7302.7|7302.7|7302.13|7302.13|0
1649661610000|2022-04-11 07:20:10|7302.38|7302.38|7302.69|7302.69|7302.69|7302.69|7302.38|7302.38|0
1649661630000|2022-04-11 07:20:30|7304.95|7304.95|7304.95|7304.95|7304.95|7304.95|7304.95|7304.95|0
1649661640000|2022-04-11 07:20:40|7306.08|7306.08|7305.1|7305.1|7306.08|7306.08|7304.38|7304.38|0
1649661650000|2022-04-11 07:20:50|7305.08|7305.08|7303.87|7303.87|7305.08|7305.08|7303.87|7303.87|0
1649661660000|2022-04-11 07:21:00|7303.3|7303.3|7303.61|7303.61|7303.61|7303.61|7302.46|7302.46|0
1649661670000|2022-04-11 07:21:10|7303.89|7303.89|7303.89|7303.89|7303.89|7303.89|7303.89|7303.89|0
1649661680000|2022-04-11 07:21:20|7303.32|7303.32|7300.9|7300.9|7303.32|7303.32|7299.92|7299.92|0
1649661690000|2022-04-11 07:21:30|7299.77|7299.77|7299.77|7299.77|7299.77|7299.77|7298.64|7298.64|0
1649661700000|2022-04-11 07:21:40|7299.75|7299.75|7296.9|7296.9|7299.75|7299.75|7296.9|7296.9|0
1649661710000|2022-04-11 07:21:50|7296.88|7296.88|7299.15|7299.15|7299.71|7299.71|7296.88|7296.88|0
1649661720000|2022-04-11 07:22:00|7298.58|7298.58|7293.74|7293.74|7298.58|7298.58|7293.74|7293.74|0
1649661730000|2022-04-11 07:22:10|7292.61|7292.61|7286.37|7286.37|7292.61|7292.61|7286.34|7286.34|0
1649661740000|2022-04-11 07:22:20|7286.26|7286.26|7286.53|7286.53|7286.55|7286.55|7286.26|7286.26|0
1649661750000|2022-04-11 07:22:30|7286.38|7286.38|7288.36|7288.36|7288.36|7288.36|7286.37|7286.37|0
1649661760000|2022-04-11 07:22:40|7287.51|7287.51|7287.41|7287.41|7287.51|7287.51|7287.41|7287.41|0
1649661770000|2022-04-11 07:22:50|7286.28|7286.28|7284.57|7284.57|7286.28|7286.28|7284.57|7284.57|0
1649661780000|2022-04-11 07:23:00|7282.31|7282.31|7278.91|7278.91|7282.31|7282.31|7278.91|7278.91|0
1649661800000|2022-04-11 07:23:20|7278.81|7278.81|7280.22|7280.22|7280.51|7280.51|7277.11|7277.11|0
1649661810000|2022-04-11 07:23:30|7279.94|7279.94|7278.52|7278.52|7279.94|7279.94|7278.52|7278.52|0
1649661820000|2022-04-11 07:23:40|7278.53|7278.53|7278.53|7278.53|7278.53|7278.53|7278.53|7278.53|0
1649661830000|2022-04-11 07:23:50|7277.96|7277.96|7277.68|7277.68|7277.96|7277.96|7277.68|7277.68|0
1649661840000|2022-04-11 07:24:00|7275.42|7275.42|7274.08|7274.08|7275.98|7275.98|7274.08|7274.08|0
1649661850000|2022-04-11 07:24:10|7274.07|7274.07|7277.39|7277.39|7277.39|7277.39|7274.07|7274.07|0
1649661860000|2022-04-11 07:24:20|7278.52|7278.52|7280.24|7280.24|7280.24|7280.24|7278.52|7278.52|0
1649661870000|2022-04-11 07:24:30|7280.52|7280.52|7280.8|7280.8|7280.8|7280.8|7280.52|7280.52|0
1649661880000|2022-04-11 07:24:40|7280.81|7280.81|7287.35|7287.35|7287.35|7287.35|7280.81|7280.81|0
1649661890000|2022-04-11 07:24:50|7287.63|7287.63|7289.52|7289.52|7290.65|7290.65|7287.63|7287.63|0
1649661900000|2022-04-11 07:25:00|7288.95|7288.95|7287.53|7287.53|7288.95|7288.95|7287.53|7287.53|0
1649661910000|2022-04-11 07:25:10|7286.4|7286.4|7287.53|7287.53|7287.53|7287.53|7286.4|7286.4|0
1649661920000|2022-04-11 07:25:20|7289.8|7289.8|7289.8|7289.8|7289.8|7289.8|7289.8|7289.8|0
1649661930000|2022-04-11 07:25:30|7287.53|7287.53|7287.82|7287.82|7287.82|7287.82|7285.27|7285.27|0
1649661940000|2022-04-11 07:25:40|7287.81|7287.81|7286.77|7286.77|7287.92|7287.92|7286.77|7286.77|0
1649661950000|2022-04-11 07:25:50|7285.91|7285.91|7284.5|7284.5|7285.91|7285.91|7284.5|7284.5|0
1649661960000|2022-04-11 07:26:00|7284.47|7284.47|7285.59|7285.59|7287.02|7287.02|7284.19|7284.19|0
1649661970000|2022-04-11 07:26:10|7285.87|7285.87|7289.83|7289.83|7290.12|7290.12|7285.87|7285.87|0
1649661980000|2022-04-11 07:26:20|7289.26|7289.26|7285.06|7285.06|7289.26|7289.26|7285.06|7285.06|0
1649661990000|2022-04-11 07:26:30|7285.02|7285.02|7284.25|7284.25|7286.53|7286.53|7284.25|7284.25|0
1649662000000|2022-04-11 07:26:40|7283.68|7283.68|7284.25|7284.25|7284.81|7284.81|7283.68|7283.68|0
1649662010000|2022-04-11 07:26:50|7284.53|7284.53|7284.53|7284.53|7284.53|7284.53|7284.53|7284.53|0
1649662020000|2022-04-11 07:27:00|7284.25|7284.25|7287.08|7287.08|7287.08|7287.08|7284.25|7284.25|0
1649662030000|2022-04-11 07:27:10|7287.36|7287.36|7287.64|7287.64|7287.64|7287.64|7287.36|7287.36|0
1649662040000|2022-04-11 07:27:20|7286.79|7286.79|7287.36|7287.36|7287.36|7287.36|7286.79|7286.79|0
1649662050000|2022-04-11 07:27:30|7286.23|7286.23|7292.38|7292.38|7292.38|7292.38|7286.23|7286.23|0
1649662060000|2022-04-11 07:27:40|7292.66|7292.66|7292.38|7292.38|7293.23|7293.23|7292.38|7292.38|0
1649662070000|2022-04-11 07:27:50|7290.11|7290.11|7288.89|7288.89|7290.96|7290.96|7288.89|7288.89|0
1649662080000|2022-04-11 07:28:00|7290.02|7290.02|7289.18|7289.18|7292.41|7292.41|7288.4|7288.4|0
1649662090000|2022-04-11 07:28:10|7288.89|7288.89|7283.05|7283.05|7288.89|7288.89|7283.05|7283.05|0
1649662100000|2022-04-11 07:28:20|7282.49|7282.49|7286.51|7286.51|7286.51|7286.51|7282.2|7282.2|0
1649662110000|2022-04-11 07:28:30|7287.36|7287.36|7290.19|7290.19|7290.19|7290.19|7286.79|7286.79|0
1649662120000|2022-04-11 07:28:40|7291.32|7291.32|7291.89|7291.89|7292.17|7292.17|7291.32|7291.32|0
1649662130000|2022-04-11 07:28:50|7292.45|7292.45|7293.31|7293.31|7293.31|7293.31|7292.45|7292.45|0
1649662140000|2022-04-11 07:29:00|7295.85|7295.85|7300.1|7300.1|7300.1|7300.1|7295.85|7295.85|0
1649662150000|2022-04-11 07:29:10|7300.67|7300.67|7299.01|7299.01|7300.67|7300.67|7297.27|7297.27|0
1649662160000|2022-04-11 07:29:20|7299.29|7299.29|7298.72|7298.72|7299.29|7299.29|7294.76|7294.76|0
1649662170000|2022-04-11 07:29:30|7299.29|7299.29|7303.25|7303.25|7304.39|7304.39|7299.29|7299.29|0
1649662180000|2022-04-11 07:29:40|7302.97|7302.97|7297.59|7297.59|7303.25|7303.25|7296.18|7296.18|0
1649662190000|2022-04-11 07:29:50|7298.72|7298.72|7305.69|7305.69|7305.69|7305.69|7298.72|7298.72|0
1649662200000|2022-04-11 07:30:00|7303.45|7303.45|7307.46|7307.46|7310.01|7310.01|7303.45|7303.45|0
1649662210000|2022-04-11 07:30:10|7308.59|7308.59|7311.71|7311.71|7311.71|7311.71|7308.59|7308.59|0
1649662220000|2022-04-11 07:30:20|7311.14|7311.14|7309.44|7309.44|7311.42|7311.42|7309.44|7309.44|0
1649662230000|2022-04-11 07:30:30|7308.02|7308.02|7308.3|7308.3|7309.72|7309.72|7305.76|7305.76|0
1649662240000|2022-04-11 07:30:40|7308.87|7308.87|7312.27|7312.27|7312.55|7312.55|7308.59|7308.59|0
1649662250000|2022-04-11 07:30:50|7311.13|7311.13|7312.27|7312.27|7312.27|7312.27|7311.13|7311.13|0
1649662260000|2022-04-11 07:31:00|7312.34|7312.34|7312.05|7312.05|7317.71|7317.71|7312.05|7312.05|0
1649662270000|2022-04-11 07:31:10|7312.61|7312.61|7314.17|7314.17|7314.31|7314.31|7312.61|7312.61|0
1649662280000|2022-04-11 07:31:20|7314.74|7314.74|7317.51|7317.51|7318.64|7318.64|7314.74|7314.74|0
1649662290000|2022-04-11 07:31:30|7317.23|7317.23|7317.8|7317.8|7317.8|7317.8|7317.23|7317.23|0
1649662300000|2022-04-11 07:31:40|7318.08|7318.08|7321.2|7321.2|7321.2|7321.2|7318.08|7318.08|0
1649662310000|2022-04-11 07:31:50|7321.48|7321.48|7324.92|7324.92|7326.33|7326.33|7321.48|7321.48|0
1649662320000|2022-04-11 07:32:00|7326.05|7326.05|7323.5|7323.5|7326.05|7326.05|7323.5|7323.5|0
1649662330000|2022-04-11 07:32:10|7322.37|7322.37|7321.52|7321.52|7322.37|7322.37|7321.23|7321.23|0
1649662340000|2022-04-11 07:32:20|7320.67|7320.67|7322.08|7322.08|7324.63|7324.63|7320.67|7320.67|0
1649662350000|2022-04-11 07:32:30|7322.37|7322.37|7328.52|7328.52|7328.52|7328.52|7322.37|7322.37|0
1649662360000|2022-04-11 07:32:40|7328.8|7328.8|7325.13|7325.13|7328.8|7328.8|7325.13|7325.13|0
1649662370000|2022-04-11 07:32:50|7327.39|7327.39|7325.41|7325.41|7328.24|7328.24|7324.28|7324.28|0
1649662380000|2022-04-11 07:33:00|7325.98|7325.98|7329.09|7329.09|7329.09|7329.09|7325.98|7325.98|0
1649662390000|2022-04-11 07:33:10|7328.52|7328.52|7325.69|7325.69|7328.52|7328.52|7324.28|7324.28|0
1649662400000|2022-04-11 07:33:20|7327.96|7327.96|7329.66|7329.66|7329.66|7329.66|7327.96|7327.96|0
1649662410000|2022-04-11 07:33:30|7330.79|7330.79|7330.79|7330.79|7331.92|7331.92|7330.79|7330.79|0
1649662430000|2022-04-11 07:33:50|7331.92|7331.92|7331.92|7331.92|7331.92|7331.92|7331.92|7331.92|0
1649662440000|2022-04-11 07:34:00|7333.06|7333.06|7334.19|7334.19|7334.76|7334.76|7333.06|7333.06|0
1649662450000|2022-04-11 07:34:10|7335.32|7335.32|7334.52|7334.52|7335.65|7335.65|7334.52|7334.52|0
1649662460000|2022-04-11 07:34:20|7334.8|7334.8|7332.81|7332.81|7335.36|7335.36|7331.11|7331.11|0
1649662470000|2022-04-11 07:34:30|7333.67|7333.67|7331.68|7331.68|7333.67|7333.67|7331.68|7331.68|0
1649662480000|2022-04-11 07:34:40|7332.25|7332.25|7332.25|7332.25|7332.53|7332.53|7332.25|7332.25|0
1649662490000|2022-04-11 07:34:50|7331.12|7331.12|7327.05|7327.05|7331.12|7331.12|7327.05|7327.05|0
1649662500000|2022-04-11 07:35:00|7325.92|7325.92|7327.34|7327.34|7327.34|7327.34|7325.92|7325.92|0
1649662520000|2022-04-11 07:35:20|7326.77|7326.77|7329.82|7329.82|7329.82|7329.82|7325.35|7325.35|0
1649662530000|2022-04-11 07:35:30|7328.68|7328.68|7328.68|7328.68|7328.68|7328.68|7328.68|7328.68|0
1649662540000|2022-04-11 07:35:40|7328.4|7328.4|7329.53|7329.53|7329.53|7329.53|7328.4|7328.4|0
1649662560000|2022-04-11 07:36:00|7330.1|7330.1|7330.38|7330.38|7330.38|7330.38|7330.1|7330.1|0
1649662570000|2022-04-11 07:36:10|7331.52|7331.52|7331.52|7331.52|7331.52|7331.52|7331.52|7331.52|0
1649662580000|2022-04-11 07:36:20|7331.8|7331.8|7330.1|7330.1|7331.8|7331.8|7330.1|7330.1|0
1649662590000|2022-04-11 07:36:30|7327.27|7327.27|7327.27|7327.27|7327.27|7327.27|7327.27|7327.27|0
1649662600000|2022-04-11 07:36:40|7328.4|7328.4|7325.85|7325.85|7328.4|7328.4|7325.85|7325.85|0
1649662610000|2022-04-11 07:36:50|7326.98|7326.98|7328.4|7328.4|7328.4|7328.4|7326.98|7326.98|0
1649662620000|2022-04-11 07:37:00|7329.53|7329.53|7326.98|7326.98|7329.82|7329.82|7326.98|7326.98|0
1649662630000|2022-04-11 07:37:10|7328.12|7328.12|7328.4|7328.4|7328.4|7328.4|7328.12|7328.12|0
1649662640000|2022-04-11 07:37:20|7328.97|7328.97|7328.97|7328.97|7328.97|7328.97|7328.97|7328.97|0
1649662650000|2022-04-11 07:37:30|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|0
1649662660000|2022-04-11 07:37:40|7330.38|7330.38|7330.38|7330.38|7330.38|7330.38|7330.38|7330.38|0
1649662670000|2022-04-11 07:37:50|7332.94|7332.94|7332.94|7332.94|7332.94|7332.94|7332.94|7332.94|0
1649662690000|2022-04-11 07:38:10|7331.8|7331.8|7334.3|7334.3|7334.3|7334.3|7330.62|7330.62|0
1649662700000|2022-04-11 07:38:20|7334.02|7334.02|7333.73|7333.73|7334.02|7334.02|7333.73|7333.73|0
1649662710000|2022-04-11 07:38:30|7332.88|7332.88|7332.88|7332.88|7332.88|7332.88|7332.88|7332.88|0
1649662720000|2022-04-11 07:38:40|7333.16|7333.16|7333.16|7333.16|7333.16|7333.16|7333.16|7333.16|0
1649662740000|2022-04-11 07:39:00|7332.88|7332.88|7335.94|7335.94|7335.94|7335.94|7332.88|7332.88|0
1649662750000|2022-04-11 07:39:10|7334.81|7334.81|7338.63|7338.63|7338.63|7338.63|7334.52|7334.52|0
1649662760000|2022-04-11 07:39:20|7338.74|7338.74|7337.04|7337.04|7338.74|7338.74|7335.91|7335.91|0
1649662770000|2022-04-11 07:39:30|7337.32|7337.32|7337.32|7337.32|7337.32|7337.32|7335.06|7335.06|0
1649662790000|2022-04-11 07:39:50|7337.6|7337.6|7337.6|7337.6|7337.6|7337.6|7337.6|7337.6|0
1649662800000|2022-04-11 07:40:00|7337.89|7337.89|7339.94|7339.94|7339.94|7339.94|7337.89|7337.89|0
1649662810000|2022-04-11 07:40:10|7341.64|7341.64|7343.9|7343.9|7343.9|7343.9|7341.64|7341.64|0
1649662820000|2022-04-11 07:40:20|7344.47|7344.47|7344.47|7344.47|7344.47|7344.47|7344.47|7344.47|0
1649662830000|2022-04-11 07:40:30|7342.2|7342.2|7344.31|7344.31|7344.31|7344.31|7341.92|7341.92|0
1649662840000|2022-04-11 07:40:40|7344.38|7344.38|7344.67|7344.67|7344.67|7344.67|7344.38|7344.38|0
1649662850000|2022-04-11 07:40:50|7343.53|7343.53|7346.24|7346.24|7346.24|7346.24|7343.53|7343.53|0
1649662860000|2022-04-11 07:41:00|7345.11|7345.11|7346.24|7346.24|7346.24|7346.24|7345.11|7345.11|0
1649662870000|2022-04-11 07:41:10|7346.28|7346.28|7346.29|7346.29|7346.29|7346.29|7346.28|7346.28|0
1649662880000|2022-04-11 07:41:20|7346.32|7346.32|7346.38|7346.38|7346.38|7346.38|7346.32|7346.32|0
1649662890000|2022-04-11 07:41:30|7346.67|7346.67|7346.95|7346.95|7347.23|7347.23|7346.67|7346.67|0
1649662900000|2022-04-11 07:41:40|7346.99|7346.99|7346.99|7346.99|7346.99|7346.99|7345.86|7345.86|0
1649662910000|2022-04-11 07:41:50|7346.97|7346.97|7346.95|7346.95|7346.97|7346.97|7346.95|7346.95|0
1649662920000|2022-04-11 07:42:00|7346.67|7346.67|7344.97|7344.97|7346.67|7346.67|7344.97|7344.97|0
1649662930000|2022-04-11 07:42:10|7345.25|7345.25|7345.25|7345.25|7345.25|7345.25|7345.25|7345.25|0
1649662940000|2022-04-11 07:42:20|7345.31|7345.31|7345.31|7345.31|7345.31|7345.31|7345.31|7345.31|0
1649662950000|2022-04-11 07:42:30|7346.44|7346.44|7346.44|7346.44|7346.44|7346.44|7346.44|7346.44|0
1649662960000|2022-04-11 07:42:40|7347.01|7347.01|7349.56|7349.56|7349.56|7349.56|7347.01|7347.01|0
1649662970000|2022-04-11 07:42:50|7350.13|7350.13|7350.97|7350.97|7351.26|7351.26|7350.13|7350.13|0
1649662980000|2022-04-11 07:43:00|7350.69|7350.69|7350.97|7350.97|7350.97|7350.97|7349.56|7349.56|0
1649662990000|2022-04-11 07:43:10|7349.84|7349.84|7344.22|7344.22|7349.84|7349.84|7343|7343|0
1649663000000|2022-04-11 07:43:20|7344.51|7344.51|7344.83|7344.83|7347.1|7347.1|7344.51|7344.51|0
1649663010000|2022-04-11 07:43:30|7343.7|7343.7|7342.56|7342.56|7343.7|7343.7|7342.56|7342.56|0
1649663020000|2022-04-11 07:43:40|7341.43|7341.43|7343.13|7343.13|7343.13|7343.13|7341.43|7341.43|0
1649663030000|2022-04-11 07:43:50|7340.59|7340.59|7340.59|7340.59|7340.59|7340.59|7340.59|7340.59|0
1649663040000|2022-04-11 07:44:00|7340.3|7340.3|7341.43|7341.43|7341.43|7341.43|7339.17|7339.17|0
1649663070000|2022-04-11 07:44:30|7342|7342|7342.29|7342.29|7342.29|7342.29|7342|7342|0
1649663080000|2022-04-11 07:44:40|7342|7342|7341.72|7341.72|7342|7342|7341.72|7341.72|0
1649663100000|2022-04-11 07:45:00|7340.02|7340.02|7339.94|7339.94|7340.22|7340.22|7339.94|7339.94|0
1649663110000|2022-04-11 07:45:10|7340.22|7340.22|7335.69|7335.69|7340.22|7340.22|7335.69|7335.69|0
1649663120000|2022-04-11 07:45:20|7334.56|7334.56|7333.13|7333.13|7334.56|7334.56|7333.1|7333.1|0
1649663130000|2022-04-11 07:45:30|7333.17|7333.17|7335.99|7335.99|7335.99|7335.99|7332.89|7332.89|0
1649663140000|2022-04-11 07:45:40|7337.13|7337.13|7336.56|7336.56|7337.69|7337.69|7336.56|7336.56|0
1649663150000|2022-04-11 07:45:50|7335.43|7335.43|7335.07|7335.07|7335.43|7335.43|7334.29|7334.29|0
1649663160000|2022-04-11 07:46:00|7333.94|7333.94|7333.94|7333.94|7333.94|7333.94|7333.94|7333.94|0
1649663170000|2022-04-11 07:46:10|7334.03|7334.03|7337.07|7337.07|7337.07|7337.07|7334.03|7334.03|0
1649663180000|2022-04-11 07:46:20|7337.36|7337.36|7339.06|7339.06|7340.19|7340.19|7337.36|7337.36|0
1649663190000|2022-04-11 07:46:30|7340.19|7340.19|7341.32|7341.32|7341.32|7341.32|7340.19|7340.19|0
1649663200000|2022-04-11 07:46:40|7341.6|7341.6|7341.6|7341.6|7341.6|7341.6|7341.6|7341.6|0
1649663210000|2022-04-11 07:46:50|7342.11|7342.11|7342.21|7342.21|7342.21|7342.21|7342.11|7342.11|0
1649663220000|2022-04-11 07:47:00|7342.78|7342.78|7344.33|7344.33|7344.33|7344.33|7342.49|7342.49|0
1649663230000|2022-04-11 07:47:10|7344.34|7344.34|7343.21|7343.21|7344.34|7344.34|7343.21|7343.21|0
1649663240000|2022-04-11 07:47:20|7343.49|7343.49|7341.49|7341.49|7343.49|7343.49|7341.41|7341.41|0
1649663260000|2022-04-11 07:47:40|7342.06|7342.06|7345.17|7345.17|7345.45|7345.45|7342.06|7342.06|0
1649663270000|2022-04-11 07:47:50|7345.03|7345.03|7345.01|7345.01|7345.03|7345.03|7345.01|7345.01|0
1649663280000|2022-04-11 07:48:00|7346.71|7346.71|7351.46|7351.46|7351.59|7351.59|7346.71|7346.71|0
1649663290000|2022-04-11 07:48:10|7351.75|7351.75|7351.86|7351.86|7352.01|7352.01|7350.73|7350.73|0
1649663300000|2022-04-11 07:48:20|7352.72|7352.72|7350.7|7350.7|7352.72|7352.72|7349.85|7349.85|0
1649663310000|2022-04-11 07:48:30|7350.41|7350.41|7350.98|7350.98|7351.54|7351.54|7350.41|7350.41|0
1649663320000|2022-04-11 07:48:40|7352.11|7352.11|7355.58|7355.58|7355.86|7355.86|7352.11|7352.11|0
1649663330000|2022-04-11 07:48:50|7354.72|7354.72|7354.16|7354.16|7355.01|7355.01|7352.74|7352.74|0
1649663340000|2022-04-11 07:49:00|7355.29|7355.29|7355.58|7355.58|7355.58|7355.58|7355.01|7355.01|0
1649663350000|2022-04-11 07:49:10|7353.31|7353.31|7351.93|7351.93|7353.35|7353.35|7350.8|7350.8|0
1649663360000|2022-04-11 07:49:20|7350.8|7350.8|7354.42|7354.42|7354.42|7354.42|7350.8|7350.8|0
1649663370000|2022-04-11 07:49:30|7356.12|7356.12|7356.12|7356.12|7356.12|7356.12|7356.12|7356.12|0
1649663380000|2022-04-11 07:49:40|7356.14|7356.14|7356.16|7356.16|7356.42|7356.42|7356.14|7356.14|0
1649663390000|2022-04-11 07:49:50|7355.03|7355.03|7356.42|7356.42|7356.42|7356.42|7354.75|7354.75|0
1649663400000|2022-04-11 07:50:00|7356.45|7356.45|7355.12|7355.12|7356.45|7356.45|7355.03|7355.03|0
1649663410000|2022-04-11 07:50:10|7355.4|7355.4|7358.52|7358.52|7359.65|7359.65|7355.12|7355.12|0
1649663420000|2022-04-11 07:50:20|7358.4|7358.4|7360.22|7360.22|7360.22|7360.22|7358.4|7358.4|0
1649663430000|2022-04-11 07:50:30|7359.93|7359.93|7361.7|7361.7|7362.84|7362.84|7359.93|7359.93|0
1649663440000|2022-04-11 07:50:40|7360.29|7360.29|7360.29|7360.29|7360.29|7360.29|7359.16|7359.16|0
1649663450000|2022-04-11 07:50:50|7359.72|7359.72|7359.72|7359.72|7359.72|7359.72|7359.72|7359.72|0
1649663460000|2022-04-11 07:51:00|7360.29|7360.29|7358.87|7358.87|7360.29|7360.29|7358.59|7358.59|0
1649663470000|2022-04-11 07:51:10|7359.16|7359.16|7361.42|7361.42|7361.7|7361.7|7359.16|7359.16|0
1649663480000|2022-04-11 07:51:20|7361.14|7361.14|7357.46|7357.46|7361.42|7361.42|7357.46|7357.46|0
1649663490000|2022-04-11 07:51:30|7358.03|7358.03|7361.99|7361.99|7361.99|7361.99|7358.03|7358.03|0
1649663500000|2022-04-11 07:51:40|7361.7|7361.7|7361.7|7361.7|7361.7|7361.7|7361.7|7361.7|0
1649663510000|2022-04-11 07:51:50|7361.99|7361.99|7361.99|7361.99|7361.99|7361.99|7361.7|7361.7|0
1649663520000|2022-04-11 07:52:00|7361.7|7361.7|7363.69|7363.69|7363.69|7363.69|7361.7|7361.7|0
1649663540000|2022-04-11 07:52:20|7363.4|7363.4|7362.27|7362.27|7363.4|7363.4|7362.27|7362.27|0
1649663550000|2022-04-11 07:52:30|7362.56|7362.56|7362.56|7362.56|7362.56|7362.56|7362.56|7362.56|0
1649663570000|2022-04-11 07:52:50|7363.69|7363.69|7364.26|7364.26|7364.26|7364.26|7363.69|7363.69|0
1649663580000|2022-04-11 07:53:00|7364.54|7364.54|7365.39|7365.39|7365.67|7365.67|7364.54|7364.54|0
1649663590000|2022-04-11 07:53:10|7365.67|7365.67|7364.82|7364.82|7366.24|7366.24|7364.82|7364.82|0
1649663600000|2022-04-11 07:53:20|7363.69|7363.69|7362.53|7362.53|7363.69|7363.69|7361.96|7361.96|0
1649663610000|2022-04-11 07:53:30|7363.66|7363.66|7363.47|7363.47|7363.66|7363.66|7363.38|7363.38|0
1649663620000|2022-04-11 07:53:40|7363.19|7363.19|7363.19|7363.19|7363.19|7363.19|7363.19|7363.19|0
1649663630000|2022-04-11 07:53:50|7363.25|7363.25|7366.08|7366.08|7366.08|7366.08|7363.25|7363.25|0
1649663640000|2022-04-11 07:54:00|7364.95|7364.95|7366.08|7366.08|7366.08|7366.08|7364.1|7364.1|0
1649663650000|2022-04-11 07:54:10|7364.95|7364.95|7363.82|7363.82|7364.95|7364.95|7363.82|7363.82|0
1649663660000|2022-04-11 07:54:20|7363.53|7363.53|7363.53|7363.53|7363.53|7363.53|7363.53|7363.53|0
1649663670000|2022-04-11 07:54:30|7363.25|7363.25|7363.25|7363.25|7363.25|7363.25|7363.25|7363.25|0
1649663680000|2022-04-11 07:54:40|7362.12|7362.12|7360.63|7360.63|7362.12|7362.12|7359|7359|0
1649663690000|2022-04-11 07:54:50|7360.34|7360.34|7360.34|7360.34|7360.34|7360.34|7360.34|7360.34|0
1649663700000|2022-04-11 07:55:00|7360.91|7360.91|7364.59|7364.59|7364.59|7364.59|7360.63|7360.63|0
1649663710000|2022-04-11 07:55:10|7364.02|7364.02|7364.02|7364.02|7364.02|7364.02|7364.02|7364.02|0
1649663720000|2022-04-11 07:55:20|7363.74|7363.74|7362.89|7362.89|7363.74|7363.74|7361.48|7361.48|0
1649663730000|2022-04-11 07:55:30|7362.61|7362.61|7361.48|7361.48|7362.61|7362.61|7361.48|7361.48|0
1649663740000|2022-04-11 07:55:40|7360.34|7360.34|7360.22|7360.22|7360.39|7360.39|7360.22|7360.22|0
1649663750000|2022-04-11 07:55:50|7361.35|7361.35|7362.77|7362.77|7362.77|7362.77|7361.07|7361.07|0
1649663760000|2022-04-11 07:56:00|7363.05|7363.05|7363.05|7363.05|7363.05|7363.05|7363.05|7363.05|0
1649663770000|2022-04-11 07:56:10|7363.33|7363.33|7363.33|7363.33|7364.47|7364.47|7363.33|7363.33|0
1649663780000|2022-04-11 07:56:20|7363.05|7363.05|7363.62|7363.62|7363.62|7363.62|7361.63|7361.63|0
1649663790000|2022-04-11 07:56:30|7364.75|7364.75|7364.75|7364.75|7364.75|7364.75|7364.75|7364.75|0
1649663800000|2022-04-11 07:56:40|7365.03|7365.03|7365.03|7365.03|7365.03|7365.03|7365.03|7365.03|0
1649663810000|2022-04-11 07:56:50|7366.17|7366.17|7366.17|7366.17|7366.17|7366.17|7366.17|7366.17|0
1649663820000|2022-04-11 07:57:00|7365.6|7365.6|7365.6|7365.6|7365.6|7365.6|7365.6|7365.6|0
1649663830000|2022-04-11 07:57:10|7365.31|7365.31|7364.2|7364.2|7365.31|7365.31|7364.18|7364.18|0
1649663840000|2022-04-11 07:57:20|7364.48|7364.48|7363.07|7363.07|7364.48|7364.48|7363.07|7363.07|0
1649663850000|2022-04-11 07:57:30|7364.2|7364.2|7364.2|7364.2|7364.2|7364.2|7364.2|7364.2|0
1649663860000|2022-04-11 07:57:40|7365.33|7365.33|7366.38|7366.38|7366.46|7366.46|7365.33|7365.33|0
1649663880000|2022-04-11 07:58:00|7364.96|7364.96|7361.85|7361.85|7364.96|7364.96|7361.85|7361.85|0
1649663890000|2022-04-11 07:58:10|7361.87|7361.87|7362.16|7362.16|7363.29|7363.29|7361.87|7361.87|0
1649663900000|2022-04-11 07:58:20|7362.73|7362.73|7364.71|7364.71|7364.71|7364.71|7362.73|7362.73|0
1649663910000|2022-04-11 07:58:30|7364.14|7364.14|7363.86|7363.86|7364.14|7364.14|7363.86|7363.86|0
1649663920000|2022-04-11 07:58:40|7363.82|7363.82|7363.54|7363.54|7363.82|7363.82|7363.54|7363.54|0
1649663930000|2022-04-11 07:58:50|7363.82|7363.82|7364.39|7364.39|7364.67|7364.67|7363.82|7363.82|0
1649663940000|2022-04-11 07:59:00|7362.69|7362.69|7362.41|7362.41|7362.69|7362.69|7362.41|7362.41|0
1649663950000|2022-04-11 07:59:10|7361.27|7361.27|7360.99|7360.99|7361.27|7361.27|7360.71|7360.71|0
1649663960000|2022-04-11 07:59:20|7360.71|7360.71|7360.71|7360.71|7360.71|7360.71|7360.71|7360.71|0
1649663970000|2022-04-11 07:59:30|7360.99|7360.99|7362.17|7362.17|7362.17|7362.17|7360.99|7360.99|0
1649663980000|2022-04-11 07:59:40|7363.3|7363.3|7365.85|7365.85|7365.85|7365.85|7363.3|7363.3|0
1649663990000|2022-04-11 07:59:50|7365.95|7365.95|7365.38|7365.38|7365.95|7365.95|7365.38|7365.38|0
1649664000000|2022-04-11 08:00:00|7365.4|7365.4|7365.36|7365.36|7365.4|7365.4|7365.36|7365.36|0
1649664010000|2022-04-11 08:00:10|7365.35|7365.35|7368.44|7368.44|7368.47|7368.47|7365.35|7365.35|0
1649664020000|2022-04-11 08:00:20|7368.72|7368.72|7370.51|7370.51|7370.51|7370.51|7368.72|7368.72|0
1649664030000|2022-04-11 08:00:30|7369.37|7369.37|7370.55|7370.55|7370.55|7370.55|7369.37|7369.37|0
1649664040000|2022-04-11 08:00:40|7369.42|7369.42|7369.98|7369.98|7369.98|7369.98|7369.42|7369.42|0
1649664050000|2022-04-11 08:00:50|7369.42|7369.42|7369.38|7369.38|7369.42|7369.42|7369.38|7369.38|0
1649664070000|2022-04-11 08:01:10|7369.42|7369.42|7369.42|7369.42|7369.42|7369.42|7369.42|7369.42|0
1649664080000|2022-04-11 08:01:20|7369.59|7369.59|7370.3|7370.3|7370.3|7370.3|7369.59|7369.59|0
1649664090000|2022-04-11 08:01:30|7369.73|7369.73|7369.73|7369.73|7369.73|7369.73|7369.73|7369.73|0
1649664100000|2022-04-11 08:01:40|7367.46|7367.46|7365.79|7365.79|7367.46|7367.46|7365.79|7365.79|0
1649664110000|2022-04-11 08:01:50|7364.65|7364.65|7366.35|7366.35|7366.63|7366.63|7364.37|7364.37|0
1649664120000|2022-04-11 08:02:00|7366.31|7366.31|7362.88|7362.88|7366.31|7366.31|7362.88|7362.88|0
1649664130000|2022-04-11 08:02:10|7363.45|7363.45|7363.16|7363.16|7363.45|7363.45|7363.16|7363.16|0
1649664140000|2022-04-11 08:02:20|7362.88|7362.88|7362.88|7362.88|7362.88|7362.88|7362.88|7362.88|0
1649664150000|2022-04-11 08:02:30|7362.86|7362.86|7363.14|7363.14|7363.14|7363.14|7362.57|7362.57|0
1649664160000|2022-04-11 08:02:40|7363.71|7363.71|7365.97|7365.97|7365.97|7365.97|7363.71|7363.71|0
1649664170000|2022-04-11 08:02:50|7366.14|7366.14|7364.72|7364.72|7366.14|7366.14|7364.72|7364.72|0
1649664180000|2022-04-11 08:03:00|7366.42|7366.42|7361.08|7361.08|7366.42|7366.42|7361.08|7361.08|0
1649664190000|2022-04-11 08:03:10|7360.51|7360.51|7360.51|7360.51|7360.61|7360.61|7360.51|7360.51|0
1649664200000|2022-04-11 08:03:20|7360.6|7360.6|7362.6|7362.6|7362.6|7362.6|7360.6|7360.6|0
1649664210000|2022-04-11 08:03:30|7362.62|7362.62|7363.51|7363.51|7363.76|7363.76|7362.62|7362.62|0
1649664220000|2022-04-11 08:03:40|7363.6|7363.6|7365.5|7365.5|7365.5|7365.5|7363.52|7363.52|0
1649664230000|2022-04-11 08:03:50|7365.69|7365.69|7363.16|7363.16|7365.69|7365.69|7363.16|7363.16|0
1649664240000|2022-04-11 08:04:00|7363.21|7363.21|7363.21|7363.21|7363.21|7363.21|7363.21|7363.21|0
1649664250000|2022-04-11 08:04:10|7363.22|7363.22|7363.26|7363.26|7363.5|7363.5|7363.22|7363.22|0
1649664260000|2022-04-11 08:04:20|7363.54|7363.54|7363.54|7363.54|7363.54|7363.54|7363.54|7363.54|0
1649664270000|2022-04-11 08:04:30|7363.52|7363.52|7363.2|7363.2|7363.52|7363.52|7363.2|7363.2|0
1649664280000|2022-04-11 08:04:40|7362.63|7362.63|7361.28|7361.28|7362.69|7362.69|7361.28|7361.28|0
1649664290000|2022-04-11 08:04:50|7359.86|7359.86|7360.16|7360.16|7361.03|7361.03|7357.6|7357.6|0
1649664300000|2022-04-11 08:05:00|7360.18|7360.18|7359.99|7359.99|7360.18|7360.18|7359.05|7359.05|0
1649664310000|2022-04-11 08:05:10|7362.25|7362.25|7360.11|7360.11|7362.25|7362.25|7360.09|7360.09|0
1649664320000|2022-04-11 08:05:20|7361.24|7361.24|7362.37|7362.37|7362.37|7362.37|7361.24|7361.24|0
1649664330000|2022-04-11 08:05:30|7362.42|7362.42|7362.42|7362.42|7362.42|7362.42|7362.42|7362.42|0
1649664340000|2022-04-11 08:05:40|7362.71|7362.71|7362.42|7362.42|7364.12|7364.12|7362.14|7362.14|0
1649664350000|2022-04-11 08:05:50|7362.71|7362.71|7362.99|7362.99|7362.99|7362.99|7362.71|7362.71|0
1649664360000|2022-04-11 08:06:00|7362.42|7362.42|7361.84|7361.84|7362.42|7362.42|7360.77|7360.77|0
1649664370000|2022-04-11 08:06:10|7362.41|7362.41|7363.81|7363.81|7363.81|7363.81|7362.39|7362.39|0
1649664380000|2022-04-11 08:06:20|7363.52|7363.52|7361.54|7361.54|7363.52|7363.52|7361.54|7361.54|0
1649664390000|2022-04-11 08:06:30|7361.82|7361.82|7361.82|7361.82|7361.82|7361.82|7361.82|7361.82|0
1649664400000|2022-04-11 08:06:40|7361.92|7361.92|7363.06|7363.06|7363.06|7363.06|7361.92|7361.92|0
1649664410000|2022-04-11 08:06:50|7363.34|7363.34|7363.34|7363.34|7363.34|7363.34|7363.34|7363.34|0
1649664420000|2022-04-11 08:07:00|7363.62|7363.62|7363.3|7363.3|7363.62|7363.62|7363.3|7363.3|0
1649664430000|2022-04-11 08:07:10|7364.44|7364.44|7362.67|7362.67|7364.72|7364.72|7362.67|7362.67|0
1649664450000|2022-04-11 08:07:30|7363.23|7363.23|7364.41|7364.41|7364.41|7364.41|7363.23|7363.23|0
1649664470000|2022-04-11 08:07:50|7365.55|7365.55|7364.7|7364.7|7365.55|7365.55|7363.28|7363.28|0
1649664480000|2022-04-11 08:08:00|7365.27|7365.27|7367.53|7367.53|7367.53|7367.53|7365.27|7365.27|0
1649664490000|2022-04-11 08:08:10|7366.4|7366.4|7365.27|7365.27|7366.4|7366.4|7365.27|7365.27|0
1649664500000|2022-04-11 08:08:20|7363.86|7363.86|7363.36|7363.36|7363.86|7363.86|7363.29|7363.29|0
1649664510000|2022-04-11 08:08:30|7362.23|7362.23|7362.22|7362.22|7362.23|7362.23|7361.05|7361.05|0
1649664520000|2022-04-11 08:08:40|7362.21|7362.21|7362.19|7362.19|7362.21|7362.21|7362.19|7362.19|0
1649664530000|2022-04-11 08:08:50|7361.06|7361.06|7361.34|7361.34|7361.34|7361.34|7361.06|7361.06|0
1649664540000|2022-04-11 08:09:00|7361.62|7361.62|7362.19|7362.19|7362.19|7362.19|7361.62|7361.62|0
1649664550000|2022-04-11 08:09:10|7361.06|7361.06|7360.17|7360.17|7361.06|7361.06|7360.17|7360.17|0
1649664560000|2022-04-11 08:09:20|7360.74|7360.74|7362.44|7362.44|7362.44|7362.44|7360.74|7360.74|0
1649664570000|2022-04-11 08:09:30|7361.87|7361.87|7362.16|7362.16|7362.16|7362.16|7361.87|7361.87|0
1649664590000|2022-04-11 08:09:50|7363.29|7363.29|7366.98|7366.98|7366.98|7366.98|7363.29|7363.29|0
1649664600000|2022-04-11 08:10:00|7368.68|7368.68|7367.82|7367.82|7368.68|7368.68|7367.82|7367.82|0
1649664610000|2022-04-11 08:10:10|7367.86|7367.86|7367.86|7367.86|7367.86|7367.86|7366.45|7366.45|0
1649664620000|2022-04-11 08:10:20|7368.99|7368.99|7369.3|7369.3|7369.86|7369.86|7368.99|7368.99|0
1649664630000|2022-04-11 08:10:30|7369.01|7369.01|7368.73|7368.73|7369.01|7369.01|7368.73|7368.73|0
1649664650000|2022-04-11 08:10:50|7368.75|7368.75|7369.03|7369.03|7369.32|7369.32|7368.75|7368.75|0
1649664660000|2022-04-11 08:11:00|7367.9|7367.9|7369.03|7369.03|7369.03|7369.03|7367.9|7367.9|0
1649664670000|2022-04-11 08:11:10|7369.05|7369.05|7366.79|7366.79|7369.05|7369.05|7366.79|7366.79|0
1649664680000|2022-04-11 08:11:20|7366.22|7366.22|7366.22|7366.22|7366.22|7366.22|7366.22|7366.22|0
1649664690000|2022-04-11 08:11:30|7366.79|7366.79|7366.51|7366.51|7366.79|7366.79|7366.51|7366.51|0
1649664700000|2022-04-11 08:11:40|7366.22|7366.22|7367.35|7367.35|7367.35|7367.35|7366.22|7366.22|0
1649664710000|2022-04-11 08:11:50|7367.2|7367.2|7363.37|7363.37|7367.2|7367.2|7363.37|7363.37|0
1649664720000|2022-04-11 08:12:00|7363.36|7363.36|7364.71|7364.71|7365|7365|7363.35|7363.35|0
1649664730000|2022-04-11 08:12:10|7365.57|7365.57|7364.33|7364.33|7366.97|7366.97|7364.33|7364.33|0
1649664740000|2022-04-11 08:12:20|7364.35|7364.35|7364.35|7364.35|7364.35|7364.35|7364.35|7364.35|0
1649664750000|2022-04-11 08:12:30|7365.48|7365.48|7365.48|7365.48|7365.48|7365.48|7365.48|7365.48|0
1649664760000|2022-04-11 08:12:40|7365.45|7365.45|7365.45|7365.45|7365.73|7365.73|7365.45|7365.45|0
1649664770000|2022-04-11 08:12:50|7366.02|7366.02|7363.99|7363.99|7366.02|7366.02|7363.75|7363.75|0
1649664780000|2022-04-11 08:13:00|7364.05|7364.05|7364|7364|7364.13|7364.13|7364|7364|0
1649664790000|2022-04-11 08:13:10|7363.93|7363.93|7363.93|7363.93|7364.21|7364.21|7363.93|7363.93|0
1649664800000|2022-04-11 08:13:20|7364.05|7364.05|7362.74|7362.74|7364.05|7364.05|7361.79|7361.79|0
1649664810000|2022-04-11 08:13:30|7362.71|7362.71|7362.63|7362.63|7362.71|7362.71|7362.63|7362.63|0
1649664820000|2022-04-11 08:13:40|7361.5|7361.5|7360.09|7360.09|7361.51|7361.51|7360.09|7360.09|0
1649664830000|2022-04-11 08:13:50|7360.1|7360.1|7358.37|7358.37|7360.1|7360.1|7358.08|7358.08|0
1649664840000|2022-04-11 08:14:00|7358.36|7358.36|7360.23|7360.23|7360.23|7360.23|7358.36|7358.36|0
1649664850000|2022-04-11 08:14:10|7361.36|7361.36|7361.04|7361.04|7361.65|7361.65|7358.77|7358.77|0
1649664860000|2022-04-11 08:14:20|7362.17|7362.17|7363.93|7363.93|7364.5|7364.5|7361.89|7361.89|0
1649664870000|2022-04-11 08:14:30|7363.96|7363.96|7363.96|7363.96|7365.66|7365.66|7363.96|7363.96|0
1649664890000|2022-04-11 08:14:50|7364.02|7364.02|7362.89|7362.89|7364.02|7364.02|7362.89|7362.89|0
1649664900000|2022-04-11 08:15:00|7361.76|7361.76|7361.47|7361.47|7361.76|7361.76|7361.47|7361.47|0
1649664910000|2022-04-11 08:15:10|7362.6|7362.6|7362.6|7362.6|7362.6|7362.6|7362.6|7362.6|0
1649664920000|2022-04-11 08:15:20|7363.46|7363.46|7360.61|7360.61|7363.46|7363.46|7359.48|7359.48|0
1649664930000|2022-04-11 08:15:30|7361.18|7361.18|7362.46|7362.46|7363.59|7363.59|7361.18|7361.18|0
1649664940000|2022-04-11 08:15:40|7362.18|7362.18|7359.35|7359.35|7362.18|7362.18|7359.35|7359.35|0
1649664950000|2022-04-11 08:15:50|7358.21|7358.21|7358.21|7358.21|7358.21|7358.21|7358.21|7358.21|0
1649664960000|2022-04-11 08:16:00|7357.08|7357.08|7350.83|7350.83|7358.78|7358.78|7350.83|7350.83|0
1649664970000|2022-04-11 08:16:10|7350.26|7350.26|7347.98|7347.98|7350.26|7350.26|7347.98|7347.98|0
1649664990000|2022-04-11 08:16:30|7348|7348|7347.66|7347.66|7348|7348|7347.66|7347.66|0
1649665000000|2022-04-11 08:16:40|7346.53|7346.53|7347.66|7347.66|7347.66|7347.66|7346.53|7346.53|0
1649665010000|2022-04-11 08:16:50|7347.1|7347.1|7346.25|7346.25|7347.38|7347.38|7345.12|7345.12|0
1649665020000|2022-04-11 08:17:00|7346.53|7346.53|7347.38|7347.38|7347.95|7347.95|7346.53|7346.53|0
1649665040000|2022-04-11 08:17:20|7347.1|7347.1|7345.11|7345.11|7347.1|7347.1|7345.11|7345.11|0
1649665050000|2022-04-11 08:17:30|7343.41|7343.41|7341.71|7341.71|7343.41|7343.41|7341.71|7341.71|0
1649665060000|2022-04-11 08:17:40|7341.43|7341.43|7339.04|7339.04|7341.43|7341.43|7339.04|7339.04|0
1649665070000|2022-04-11 08:17:50|7337.82|7337.82|7342.09|7342.09|7342.37|7342.37|7337.82|7337.82|0
1649665080000|2022-04-11 08:18:00|7342.05|7342.05|7344.76|7344.76|7344.76|7344.76|7340.92|7340.92|0
1649665090000|2022-04-11 08:18:10|7344.78|7344.78|7342.51|7342.51|7344.78|7344.78|7341.1|7341.1|0
1649665110000|2022-04-11 08:18:30|7343.08|7343.08|7343.08|7343.08|7343.08|7343.08|7343.08|7343.08|0
1649665120000|2022-04-11 08:18:40|7343.06|7343.06|7343.06|7343.06|7343.06|7343.06|7343.06|7343.06|0
1649665130000|2022-04-11 08:18:50|7343.08|7343.08|7343.91|7343.91|7343.91|7343.91|7342.78|7342.78|0
1649665140000|2022-04-11 08:19:00|7343.62|7343.62|7342.21|7342.21|7343.62|7343.62|7342.21|7342.21|0
1649665150000|2022-04-11 08:19:10|7341.92|7341.92|7340.69|7340.69|7341.92|7341.92|7338.99|7338.99|0
1649665160000|2022-04-11 08:19:20|7340.98|7340.98|7339.85|7339.85|7340.98|7340.98|7339.85|7339.85|0
1649665170000|2022-04-11 08:19:30|7339.28|7339.28|7338.71|7338.71|7339.28|7339.28|7338.71|7338.71|0
1649665180000|2022-04-11 08:19:40|7338.84|7338.84|7339.69|7339.69|7339.69|7339.69|7338.84|7338.84|0
1649665190000|2022-04-11 08:19:50|7339.41|7339.41|7337.42|7337.42|7339.41|7339.41|7336.29|7336.29|0
1649665200000|2022-04-11 08:20:00|7338.56|7338.56|7339.97|7339.97|7339.97|7339.97|7338.56|7338.56|0
1649665210000|2022-04-11 08:20:10|7340.54|7340.54|7341.95|7341.95|7341.95|7341.95|7340.54|7340.54|0
1649665220000|2022-04-11 08:20:20|7341.67|7341.67|7337.99|7337.99|7341.67|7341.67|7337.99|7337.99|0
1649665230000|2022-04-11 08:20:30|7336.86|7336.86|7337.92|7337.92|7337.92|7337.92|7336.79|7336.79|0
1649665240000|2022-04-11 08:20:40|7338.49|7338.49|7339.62|7339.62|7339.62|7339.62|7338.49|7338.49|0
1649665250000|2022-04-11 08:20:50|7340.75|7340.75|7343.01|7343.01|7343.01|7343.01|7340.75|7340.75|0
1649665260000|2022-04-11 08:21:00|7345.63|7345.63|7345.91|7345.91|7345.91|7345.91|7345.63|7345.63|0
1649665270000|2022-04-11 08:21:10|7347.05|7347.05|7348.18|7348.18|7348.18|7348.18|7345.63|7345.63|0
1649665280000|2022-04-11 08:21:20|7349.6|7349.6|7350.16|7350.16|7350.73|7350.73|7349.6|7349.6|0
1649665290000|2022-04-11 08:21:30|7351.29|7351.29|7352.99|7352.99|7352.99|7352.99|7350.73|7350.73|0
1649665300000|2022-04-11 08:21:40|7354.12|7354.12|7354.69|7354.69|7354.69|7354.69|7354.12|7354.12|0
1649665310000|2022-04-11 08:21:50|7355.82|7355.82|7354.69|7354.69|7358.09|7358.09|7354.69|7354.69|0
1649665320000|2022-04-11 08:22:00|7355.82|7355.82|7355.94|7355.94|7355.94|7355.94|7355.54|7355.54|0
1649665330000|2022-04-11 08:22:10|7354.81|7354.81|7353.39|7353.39|7354.81|7354.81|7351.69|7351.69|0
1649665340000|2022-04-11 08:22:20|7354.52|7354.52|7354.52|7354.52|7354.52|7354.52|7354.52|7354.52|0
1649665350000|2022-04-11 08:22:30|7354.81|7354.81|7356.22|7356.22|7356.22|7356.22|7354.81|7354.81|0
1649665360000|2022-04-11 08:22:40|7355.09|7355.09|7355.09|7355.09|7355.09|7355.09|7355.09|7355.09|0
1649665370000|2022-04-11 08:22:50|7356.22|7356.22|7356.22|7356.22|7356.22|7356.22|7356.22|7356.22|0
1649665380000|2022-04-11 08:23:00|7355.09|7355.09|7357.36|7357.36|7357.64|7357.64|7355.09|7355.09|0
1649665390000|2022-04-11 08:23:10|7357.32|7357.32|7357.32|7357.32|7357.32|7357.32|7357.32|7357.32|0
1649665400000|2022-04-11 08:23:20|7356.19|7356.19|7356.19|7356.19|7356.19|7356.19|7356.19|7356.19|0
1649665410000|2022-04-11 08:23:30|7356.47|7356.47|7357.32|7357.32|7357.32|7357.32|7356.19|7356.19|0
1649665420000|2022-04-11 08:23:40|7357.34|7357.34|7357.62|7357.62|7357.62|7357.62|7357.34|7357.34|0
1649665430000|2022-04-11 08:23:50|7357.57|7357.57|7355.83|7355.83|7358.42|7358.42|7355.83|7355.83|0
1649665440000|2022-04-11 08:24:00|7355.26|7355.26|7355.26|7355.26|7355.26|7355.26|7355.26|7355.26|0
1649665470000|2022-04-11 08:24:30|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|0
1649665480000|2022-04-11 08:24:40|7354.37|7354.37|7351.25|7351.25|7354.37|7354.37|7351.25|7351.25|0
1649665500000|2022-04-11 08:25:00|7351.82|7351.82|7353.79|7353.79|7354.13|7354.13|7351.82|7351.82|0
1649665510000|2022-04-11 08:25:10|7352.38|7352.38|7350.39|7350.39|7352.66|7352.66|7350.39|7350.39|0
1649665520000|2022-04-11 08:25:20|7349.26|7349.26|7348.41|7348.41|7349.26|7349.26|7348.13|7348.13|0
1649665530000|2022-04-11 08:25:30|7348.57|7348.57|7348.55|7348.55|7348.57|7348.57|7348.55|7348.55|0
1649665540000|2022-04-11 08:25:40|7348.56|7348.56|7348.56|7348.56|7348.56|7348.56|7348.56|7348.56|0
1649665550000|2022-04-11 08:25:50|7347.99|7347.99|7345.16|7345.16|7347.99|7347.99|7345.16|7345.16|0
1649665560000|2022-04-11 08:26:00|7344.03|7344.03|7343.45|7343.45|7344.08|7344.08|7343.45|7343.45|0
1649665570000|2022-04-11 08:26:10|7343.35|7343.35|7342.42|7342.42|7343.35|7343.35|7342.42|7342.42|0
1649665580000|2022-04-11 08:26:20|7339.88|7339.88|7339.88|7339.88|7339.88|7339.88|7339.88|7339.88|0
1649665590000|2022-04-11 08:26:30|7338.75|7338.75|7340.09|7340.09|7340.13|7340.13|7338.75|7338.75|0
1649665600000|2022-04-11 08:26:40|7340.66|7340.66|7340.75|7340.75|7340.75|7340.75|7340.66|7340.66|0
1649665610000|2022-04-11 08:26:50|7340.7|7340.7|7339.1|7339.1|7340.8|7340.8|7339.1|7339.1|0
1649665620000|2022-04-11 08:27:00|7340.24|7340.24|7339.93|7339.93|7340.52|7340.52|7339.93|7339.93|0
1649665630000|2022-04-11 08:27:10|7338.8|7338.8|7341.63|7341.63|7341.92|7341.92|7338.8|7338.8|0
1649665640000|2022-04-11 08:27:20|7341.35|7341.35|7341.35|7341.35|7341.35|7341.35|7341.35|7341.35|0
1649665650000|2022-04-11 08:27:30|7339.08|7339.08|7339.08|7339.08|7339.08|7339.08|7339.08|7339.08|0
1649665660000|2022-04-11 08:27:40|7338.52|7338.52|7338.98|7338.98|7339.08|7339.08|7338.52|7338.52|0
1649665670000|2022-04-11 08:27:50|7339.55|7339.55|7339.55|7339.55|7339.55|7339.55|7339.55|7339.55|0
1649665680000|2022-04-11 08:28:00|7339.53|7339.53|7340.44|7340.44|7340.44|7340.44|7339.02|7339.02|0
1649665700000|2022-04-11 08:28:20|7340.31|7340.31|7333.78|7333.78|7340.31|7340.31|7333.78|7333.78|0
1649665710000|2022-04-11 08:28:30|7332.65|7332.65|7336.23|7336.23|7336.23|7336.23|7332.55|7332.55|0
1649665720000|2022-04-11 08:28:40|7335.1|7335.1|7333.11|7333.11|7335.1|7335.1|7333.11|7333.11|0
1649665730000|2022-04-11 08:28:50|7334.24|7334.24|7335.5|7335.5|7336.64|7336.64|7334.24|7334.24|0
1649665740000|2022-04-11 08:29:00|7336.64|7336.64|7337.25|7337.25|7337.25|7337.25|7336.64|7336.64|0
1649665750000|2022-04-11 08:29:10|7337.29|7337.29|7338.94|7338.94|7338.94|7338.94|7337.24|7337.24|0
1649665770000|2022-04-11 08:29:30|7338.66|7338.66|7341.21|7341.21|7341.21|7341.21|7338.66|7338.66|0
1649665780000|2022-04-11 08:29:40|7342.06|7342.06|7341.54|7341.54|7342.68|7342.68|7341.54|7341.54|0
1649665790000|2022-04-11 08:29:50|7341.56|7341.56|7338.99|7338.99|7341.56|7341.56|7338.99|7338.99|0
1649665800000|2022-04-11 08:30:00|7337.86|7337.86|7335.74|7335.74|7337.86|7337.86|7335.67|7335.67|0
1649665810000|2022-04-11 08:30:10|7336.87|7336.87|7336.87|7336.87|7336.87|7336.87|7336.87|7336.87|0
1649665820000|2022-04-11 08:30:20|7336.89|7336.89|7340.34|7340.34|7340.34|7340.34|7336.89|7336.89|0
1649665830000|2022-04-11 08:30:30|7340.62|7340.62|7339.39|7339.39|7340.62|7340.62|7339.39|7339.39|0
1649665840000|2022-04-11 08:30:40|7339.4|7339.4|7339.51|7339.51|7339.52|7339.52|7339.4|7339.4|0
1649665850000|2022-04-11 08:30:50|7339.52|7339.52|7338.32|7338.32|7339.53|7339.53|7338.32|7338.32|0
1649665870000|2022-04-11 08:31:10|7338.35|7338.35|7339.48|7339.48|7339.48|7339.48|7338.35|7338.35|0
1649665880000|2022-04-11 08:31:20|7339.43|7339.43|7338.58|7338.58|7340|7340|7338.01|7338.01|0
1649665890000|2022-04-11 08:31:30|7338.01|7338.01|7336.32|7336.32|7338.01|7338.01|7336.32|7336.32|0
1649665900000|2022-04-11 08:31:40|7336.03|7336.03|7336.03|7336.03|7336.03|7336.03|7336.03|7336.03|0
1649665910000|2022-04-11 08:31:50|7335.75|7335.75|7332.79|7332.79|7335.75|7335.75|7332.79|7332.79|0
1649665920000|2022-04-11 08:32:00|7332.22|7332.22|7331.09|7331.09|7332.22|7332.22|7330.53|7330.53|0
1649665930000|2022-04-11 08:32:10|7331.38|7331.38|7329.96|7329.96|7331.38|7331.38|7329.39|7329.39|0
1649665940000|2022-04-11 08:32:20|7329.93|7329.93|7329.91|7329.91|7329.93|7329.93|7329.91|7329.91|0
1649665960000|2022-04-11 08:32:40|7329.85|7329.85|7329|7329|7329.85|7329.85|7329|7329|0
1649665970000|2022-04-11 08:32:50|7330.13|7330.13|7331.26|7331.26|7331.26|7331.26|7330.13|7330.13|0
1649665980000|2022-04-11 08:33:00|7332.39|7332.39|7332.33|7332.33|7332.39|7332.39|7332.33|7332.33|0
1649665990000|2022-04-11 08:33:10|7331.2|7331.2|7331.2|7331.2|7331.2|7331.2|7331.2|7331.2|0
1649666000000|2022-04-11 08:33:20|7331.24|7331.24|7331.24|7331.24|7331.24|7331.24|7331.24|7331.24|0
1649666010000|2022-04-11 08:33:30|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|0
1649666020000|2022-04-11 08:33:40|7331.31|7331.31|7331.35|7331.35|7331.35|7331.35|7331.31|7331.31|0
1649666040000|2022-04-11 08:34:00|7330.22|7330.22|7334.19|7334.19|7334.19|7334.19|7330.22|7330.22|0
1649666050000|2022-04-11 08:34:10|7335.32|7335.32|7339.85|7339.85|7339.85|7339.85|7335.32|7335.32|0
1649666060000|2022-04-11 08:34:20|7337.59|7337.59|7337.59|7337.59|7337.59|7337.59|7337.59|7337.59|0
1649666080000|2022-04-11 08:34:40|7336.46|7336.46|7337.02|7337.02|7337.59|7337.59|7336.46|7336.46|0
1649666100000|2022-04-11 08:35:00|7337.31|7337.31|7336.42|7336.42|7337.31|7337.31|7335.04|7335.04|0
1649666110000|2022-04-11 08:35:10|7335|7335|7336.13|7336.13|7336.13|7336.13|7335|7335|0
1649666120000|2022-04-11 08:35:20|7336.42|7336.42|7336.42|7336.42|7336.42|7336.42|7336.42|7336.42|0
1649666150000|2022-04-11 08:35:50|7334.16|7334.16|7334.16|7334.16|7334.16|7334.16|7334.16|7334.16|0
1649666160000|2022-04-11 08:36:00|7333.02|7333.02|7332.18|7332.18|7333.02|7333.02|7332.17|7332.17|0
1649666170000|2022-04-11 08:36:10|7331.9|7331.9|7331.61|7331.61|7331.9|7331.9|7331.61|7331.61|0
1649666190000|2022-04-11 08:36:30|7331.05|7331.05|7334.16|7334.16|7334.16|7334.16|7331.05|7331.05|0
1649666200000|2022-04-11 08:36:40|7333.03|7333.03|7333.03|7333.03|7333.03|7333.03|7333.03|7333.03|0
1649666220000|2022-04-11 08:37:00|7331.33|7331.33|7328.21|7328.21|7331.33|7331.33|7328.21|7328.21|0
1649666230000|2022-04-11 08:37:10|7328.18|7328.18|7327.01|7327.01|7328.18|7328.18|7327.01|7327.01|0
1649666240000|2022-04-11 08:37:20|7326.99|7326.99|7326.92|7326.92|7326.99|7326.99|7326.92|7326.92|0
1649666250000|2022-04-11 08:37:30|7326.9|7326.9|7325.88|7325.88|7326.9|7326.9|7325.77|7325.77|0
1649666260000|2022-04-11 08:37:40|7325.85|7325.85|7327.16|7327.16|7327.26|7327.26|7325.57|7325.57|0
1649666270000|2022-04-11 08:37:50|7327.21|7327.21|7328.08|7328.08|7330.07|7330.07|7326.92|7326.92|0
1649666280000|2022-04-11 08:38:00|7326.95|7326.95|7329.5|7329.5|7329.5|7329.5|7326.67|7326.67|0
1649666290000|2022-04-11 08:38:10|7329.59|7329.59|7330.72|7330.72|7331.01|7331.01|7329.59|7329.59|0
1649666300000|2022-04-11 08:38:20|7330.44|7330.44|7331.57|7331.57|7331.57|7331.57|7330.44|7330.44|0
1649666320000|2022-04-11 08:38:40|7332.42|7332.42|7331.29|7331.29|7334.12|7334.12|7331.29|7331.29|0
1649666330000|2022-04-11 08:38:50|7331.58|7331.58|7332.71|7332.71|7332.71|7332.71|7331.58|7331.58|0
1649666340000|2022-04-11 08:39:00|7333.28|7333.28|7334.14|7334.14|7334.14|7334.14|7332.99|7332.99|0
1649666350000|2022-04-11 08:39:10|7333.01|7333.01|7331.87|7331.87|7333.01|7333.01|7331.87|7331.87|0
1649666360000|2022-04-11 08:39:20|7332.16|7332.16|7332.44|7332.44|7332.44|7332.44|7332.16|7332.16|0
1649666370000|2022-04-11 08:39:30|7331.87|7331.87|7331.94|7331.94|7331.94|7331.94|7331.87|7331.87|0
1649666380000|2022-04-11 08:39:40|7329.68|7329.68|7330.09|7330.09|7330.09|7330.09|7329.68|7329.68|0
1649666390000|2022-04-11 08:39:50|7328.96|7328.96|7330.34|7330.34|7330.34|7330.34|7328.93|7328.93|0
1649666400000|2022-04-11 08:40:00|7329.21|7329.21|7326.95|7326.95|7329.21|7329.21|7324.68|7324.68|0
1649666410000|2022-04-11 08:40:10|7326.66|7326.66|7327.8|7327.8|7327.8|7327.8|7326.66|7326.66|0
1649666420000|2022-04-11 08:40:20|7326.66|7326.66|7326.38|7326.38|7326.66|7326.66|7326.38|7326.38|0
1649666430000|2022-04-11 08:40:30|7325.25|7325.25|7325.25|7325.25|7325.25|7325.25|7325.25|7325.25|0
1649666440000|2022-04-11 08:40:40|7325.22|7325.22|7326.63|7326.63|7327.48|7327.48|7325.22|7325.22|0
1649666460000|2022-04-11 08:41:00|7326.67|7326.67|7328.37|7328.37|7328.37|7328.37|7326.67|7326.67|0
1649666470000|2022-04-11 08:41:10|7327.24|7327.24|7327.26|7327.26|7327.26|7327.26|7327.24|7327.24|0
1649666480000|2022-04-11 08:41:20|7326.98|7326.98|7328.77|7328.77|7328.77|7328.77|7326.98|7326.98|0
1649666490000|2022-04-11 08:41:30|7329.33|7329.33|7328.77|7328.77|7329.33|7329.33|7328.77|7328.77|0
1649666500000|2022-04-11 08:41:40|7328.81|7328.81|7329.27|7329.27|7329.94|7329.94|7328.81|7328.81|0
1649666510000|2022-04-11 08:41:50|7330.4|7330.4|7328.41|7328.41|7330.4|7330.4|7327.56|7327.56|0
1649666530000|2022-04-11 08:42:10|7327.85|7327.85|7328.98|7328.98|7328.98|7328.98|7327.85|7327.85|0
1649666540000|2022-04-11 08:42:20|7332.1|7332.1|7331.81|7331.81|7332.1|7332.1|7331.81|7331.81|0
1649666550000|2022-04-11 08:42:30|7331.24|7331.24|7331.23|7331.23|7331.24|7331.24|7331.23|7331.23|0
1649666560000|2022-04-11 08:42:40|7332.37|7332.37|7332.37|7332.37|7332.37|7332.37|7332.37|7332.37|0
1649666570000|2022-04-11 08:42:50|7332.65|7332.65|7332.93|7332.93|7332.93|7332.93|7332.37|7332.37|0
1649666580000|2022-04-11 08:43:00|7332.65|7332.65|7332.65|7332.65|7332.65|7332.65|7329.82|7329.82|0
1649666590000|2022-04-11 08:43:10|7332.93|7332.93|7331.8|7331.8|7332.93|7332.93|7331.8|7331.8|0
1649666620000|2022-04-11 08:43:40|7330.67|7330.67|7330.71|7330.71|7330.71|7330.71|7330.67|7330.67|0
1649666630000|2022-04-11 08:43:50|7330.43|7330.43|7330.14|7330.14|7330.43|7330.43|7330.14|7330.14|0
1649666650000|2022-04-11 08:44:10|7330.17|7330.17|7331.3|7331.3|7331.3|7331.3|7330.17|7330.17|0
1649666660000|2022-04-11 08:44:20|7331.87|7331.87|7331.65|7331.65|7331.87|7331.87|7331.36|7331.36|0
1649666670000|2022-04-11 08:44:30|7332.22|7332.22|7330.8|7330.8|7332.22|7332.22|7330.8|7330.8|0
1649666680000|2022-04-11 08:44:40|7328.54|7328.54|7327.97|7327.97|7328.54|7328.54|7327.97|7327.97|0
1649666690000|2022-04-11 08:44:50|7328.25|7328.25|7328.25|7328.25|7328.25|7328.25|7328.25|7328.25|0
1649666730000|2022-04-11 08:45:30|7327.97|7327.97|7326.84|7326.84|7327.97|7327.97|7326.84|7326.84|0
1649666740000|2022-04-11 08:45:40|7326.55|7326.55|7327.69|7327.69|7327.69|7327.69|7326.55|7326.55|0
1649666750000|2022-04-11 08:45:50|7327.41|7327.41|7325.14|7325.14|7328.54|7328.54|7325.14|7325.14|0
1649666760000|2022-04-11 08:46:00|7325.43|7325.43|7325.43|7325.43|7325.43|7325.43|7325.43|7325.43|0
1649666770000|2022-04-11 08:46:10|7326|7326|7326|7326|7326.28|7326.28|7326|7326|0
1649666800000|2022-04-11 08:46:40|7326.56|7326.56|7326.28|7326.28|7326.56|7326.56|7326.28|7326.28|0
1649666810000|2022-04-11 08:46:50|7326.56|7326.56|7326.56|7326.56|7326.56|7326.56|7326.56|7326.56|0
1649666820000|2022-04-11 08:47:00|7326.28|7326.28|7326|7326|7326.28|7326.28|7326|7326|0
1649666830000|2022-04-11 08:47:10|7325.92|7325.92|7324.75|7324.75|7325.92|7325.92|7324.75|7324.75|0
1649666840000|2022-04-11 08:47:20|7324.76|7324.76|7324.76|7324.76|7324.76|7324.76|7324.76|7324.76|0
1649666850000|2022-04-11 08:47:30|7325.33|7325.33|7326.46|7326.46|7326.46|7326.46|7325.33|7325.33|0
1649666860000|2022-04-11 08:47:40|7327.03|7327.03|7329.3|7329.3|7329.58|7329.58|7327.03|7327.03|0
1649666870000|2022-04-11 08:47:50|7329.32|7329.32|7329.32|7329.32|7329.32|7329.32|7329.32|7329.32|0
1649666890000|2022-04-11 08:48:10|7329.61|7329.61|7329.57|7329.57|7329.61|7329.61|7329.57|7329.57|0
1649666900000|2022-04-11 08:48:20|7329.28|7329.28|7329.56|7329.56|7329.56|7329.56|7328.99|7328.99|0
1649666930000|2022-04-11 08:48:50|7330.41|7330.41|7330.09|7330.09|7330.41|7330.41|7330.09|7330.09|0
1649666940000|2022-04-11 08:49:00|7330.22|7330.22|7330.23|7330.23|7330.23|7330.23|7330.22|7330.22|0
1649666950000|2022-04-11 08:49:10|7330.25|7330.25|7331.66|7331.66|7331.66|7331.66|7330.25|7330.25|0
1649666960000|2022-04-11 08:49:20|7332.79|7332.79|7332.76|7332.76|7332.79|7332.79|7332.76|7332.76|0
1649666970000|2022-04-11 08:49:30|7333.05|7333.05|7333.33|7333.33|7333.33|7333.33|7333.05|7333.05|0
1649666980000|2022-04-11 08:49:40|7332.76|7332.76|7330.5|7330.5|7333.05|7333.05|7330.5|7330.5|0
1649666990000|2022-04-11 08:49:50|7329.37|7329.37|7330.46|7330.46|7330.46|7330.46|7329.33|7329.33|0
1649667000000|2022-04-11 08:50:00|7331.03|7331.03|7330.74|7330.74|7331.03|7331.03|7330.66|7330.66|0
1649667020000|2022-04-11 08:50:20|7331.02|7331.02|7331.02|7331.02|7331.02|7331.02|7331.02|7331.02|0
1649667030000|2022-04-11 08:50:30|7330.45|7330.45|7331.89|7331.89|7332.17|7332.17|7330.45|7330.45|0
1649667040000|2022-04-11 08:50:40|7332.17|7332.17|7331.89|7331.89|7332.17|7332.17|7331.89|7331.89|0
1649667050000|2022-04-11 08:50:50|7332.17|7332.17|7331.34|7331.34|7332.17|7332.17|7331.34|7331.34|0
1649667060000|2022-04-11 08:51:00|7331.06|7331.06|7329.36|7329.36|7331.06|7331.06|7329.36|7329.36|0
1649667070000|2022-04-11 08:51:10|7328.23|7328.23|7327.1|7327.1|7328.23|7328.23|7326.81|7326.81|0
1649667080000|2022-04-11 08:51:20|7326.97|7326.97|7326.85|7326.85|7326.97|7326.97|7326.85|7326.85|0
1649667090000|2022-04-11 08:51:30|7325.72|7325.72|7327.69|7327.69|7327.98|7327.98|7325.72|7325.72|0
1649667100000|2022-04-11 08:51:40|7326.56|7326.56|7326.85|7326.85|7326.85|7326.85|7326.56|7326.56|0
1649667110000|2022-04-11 08:51:50|7326.93|7326.93|7328.08|7328.08|7328.08|7328.08|7326.93|7326.93|0
1649667120000|2022-04-11 08:52:00|7329.21|7329.21|7329.21|7329.21|7329.21|7329.21|7329.21|7329.21|0
1649667130000|2022-04-11 08:52:10|7330.34|7330.34|7330.34|7330.34|7330.34|7330.34|7330.34|7330.34|0
1649667140000|2022-04-11 08:52:20|7329.21|7329.21|7325.55|7325.55|7329.21|7329.21|7325.52|7325.52|0
1649667150000|2022-04-11 08:52:30|7324.42|7324.42|7324.41|7324.41|7324.46|7324.46|7324.41|7324.41|0
1649667160000|2022-04-11 08:52:40|7325.54|7325.54|7325.62|7325.62|7325.62|7325.62|7325.51|7325.51|0
1649667170000|2022-04-11 08:52:50|7326.19|7326.19|7327.31|7327.31|7327.31|7327.31|7326.18|7326.18|0
1649667180000|2022-04-11 08:53:00|7326.18|7326.18|7326.18|7326.18|7326.18|7326.18|7326.18|7326.18|0
1649667190000|2022-04-11 08:53:10|7326.46|7326.46|7330.71|7330.71|7330.71|7330.71|7326.46|7326.46|0
1649667220000|2022-04-11 08:53:40|7328.73|7328.73|7327.6|7327.6|7328.73|7328.73|7326.46|7326.46|0
1649667230000|2022-04-11 08:53:50|7327.88|7327.88|7327.88|7327.88|7327.88|7327.88|7327.88|7327.88|0
1649667240000|2022-04-11 08:54:00|7329.01|7329.01|7330.14|7330.14|7330.14|7330.14|7329.01|7329.01|0
1649667250000|2022-04-11 08:54:10|7331.28|7331.28|7331.28|7331.28|7331.56|7331.56|7331.28|7331.28|0
1649667270000|2022-04-11 08:54:30|7330.14|7330.14|7330.71|7330.71|7330.71|7330.71|7330.14|7330.14|0
1649667280000|2022-04-11 08:54:40|7330.14|7330.14|7330.43|7330.43|7330.43|7330.43|7330.14|7330.14|0
1649667300000|2022-04-11 08:55:00|7330.71|7330.71|7332.59|7332.59|7332.59|7332.59|7330.43|7330.43|0
1649667310000|2022-04-11 08:55:10|7333.72|7333.72|7334.33|7334.33|7334.88|7334.88|7333.72|7333.72|0
1649667320000|2022-04-11 08:55:20|7334.9|7334.9|7333.76|7333.76|7335.18|7335.18|7333.76|7333.76|0
1649667330000|2022-04-11 08:55:30|7333.19|7333.19|7333.76|7333.76|7333.76|7333.76|7333.19|7333.19|0
1649667340000|2022-04-11 08:55:40|7333.48|7333.48|7333.76|7333.76|7333.76|7333.76|7333.48|7333.48|0
1649667350000|2022-04-11 08:55:50|7334.05|7334.05|7335.18|7335.18|7336.88|7336.88|7334.05|7334.05|0
1649667360000|2022-04-11 08:56:00|7334.89|7334.89|7334.89|7334.89|7334.89|7334.89|7334.89|7334.89|0
1649667370000|2022-04-11 08:56:10|7335.18|7335.18|7335.46|7335.46|7335.46|7335.46|7335.18|7335.18|0
1649667400000|2022-04-11 08:56:40|7336.03|7336.03|7338.1|7338.1|7338.1|7338.1|7336.03|7336.03|0
1649667410000|2022-04-11 08:56:50|7337.82|7337.82|7337.84|7337.84|7337.84|7337.84|7337.82|7337.82|0
1649667420000|2022-04-11 08:57:00|7338.12|7338.12|7338.12|7338.12|7338.41|7338.41|7337.84|7337.84|0
1649667430000|2022-04-11 08:57:10|7337.84|7337.84|7338.41|7338.41|7338.41|7338.41|7337.84|7337.84|0
1649667440000|2022-04-11 08:57:20|7338.12|7338.12|7337.56|7337.56|7338.12|7338.12|7337.56|7337.56|0
1649667450000|2022-04-11 08:57:30|7336.42|7336.42|7337.84|7337.84|7337.84|7337.84|7336.42|7336.42|0
1649667460000|2022-04-11 08:57:40|7337.56|7337.56|7337.27|7337.27|7337.56|7337.56|7337.27|7337.27|0
1649667470000|2022-04-11 08:57:50|7336.14|7336.14|7336.14|7336.14|7336.14|7336.14|7336.14|7336.14|0
1649667480000|2022-04-11 08:58:00|7337.27|7337.27|7340.1|7340.1|7340.1|7340.1|7337.27|7337.27|0
1649667490000|2022-04-11 08:58:10|7340.96|7340.96|7340.67|7340.67|7340.96|7340.96|7340.67|7340.67|0
1649667500000|2022-04-11 08:58:20|7340.39|7340.39|7339.27|7339.27|7340.69|7340.69|7339.27|7339.27|0
1649667510000|2022-04-11 08:58:30|7338.14|7338.14|7337.29|7337.29|7338.14|7338.14|7335.88|7335.88|0
1649667520000|2022-04-11 08:58:40|7337.27|7337.27|7337.55|7337.55|7337.55|7337.55|7337.27|7337.27|0
1649667540000|2022-04-11 08:59:00|7338.41|7338.41|7338.12|7338.12|7338.41|7338.41|7338.12|7338.12|0
1649667550000|2022-04-11 08:59:10|7337.84|7337.84|7333.5|7333.5|7337.84|7337.84|7333.22|7333.22|0
1649667560000|2022-04-11 08:59:20|7333.51|7333.51|7333.23|7333.23|7333.51|7333.51|7333.23|7333.23|0
1649667570000|2022-04-11 08:59:30|7334.64|7334.64|7334.64|7334.64|7334.64|7334.64|7334.64|7334.64|0
1649667580000|2022-04-11 08:59:40|7334.66|7334.66|7334.66|7334.66|7334.66|7334.66|7334.66|7334.66|0
1649667590000|2022-04-11 08:59:50|7334.95|7334.95|7335.23|7335.23|7335.52|7335.52|7334.95|7334.95|0
1649667600000|2022-04-11 09:00:00|7335.26|7335.26|7335.26|7335.26|7335.26|7335.26|7335.26|7335.26|0
1649667610000|2022-04-11 09:00:10|7335.25|7335.25|7336.7|7336.7|7336.99|7336.99|7335.25|7335.25|0
1649667620000|2022-04-11 09:00:20|7336.72|7336.72|7337.07|7337.07|7337.07|7337.07|7336.72|7336.72|0
1649667630000|2022-04-11 09:00:30|7338.2|7338.2|7339.33|7339.33|7339.9|7339.9|7338.2|7338.2|0
1649667640000|2022-04-11 09:00:40|7339.62|7339.62|7340.75|7340.75|7340.75|7340.75|7339.62|7339.62|0
1649667650000|2022-04-11 09:00:50|7340.46|7340.46|7335.93|7335.93|7340.46|7340.46|7335.93|7335.93|0
1649667660000|2022-04-11 09:01:00|7335.83|7335.83|7335.83|7335.83|7335.83|7335.83|7335.83|7335.83|0
1649667670000|2022-04-11 09:01:10|7335.81|7335.81|7331.85|7331.85|7335.81|7335.81|7331.85|7331.85|0
1649667680000|2022-04-11 09:01:20|7331.28|7331.28|7333.29|7333.29|7333.86|7333.86|7331.28|7331.28|0
1649667690000|2022-04-11 09:01:30|7331.03|7331.03|7331.6|7331.6|7331.6|7331.6|7331.03|7331.03|0
1649667700000|2022-04-11 09:01:40|7331.88|7331.88|7332.21|7332.21|7332.21|7332.21|7331.88|7331.88|0
1649667710000|2022-04-11 09:01:50|7331.92|7331.92|7331.35|7331.35|7331.92|7331.92|7331.35|7331.35|0
1649667720000|2022-04-11 09:02:00|7331.64|7331.64|7331.64|7331.64|7331.64|7331.64|7331.64|7331.64|0
1649667740000|2022-04-11 09:02:20|7333.9|7333.9|7334.75|7334.75|7334.75|7334.75|7333.9|7333.9|0
1649667750000|2022-04-11 09:02:30|7335.89|7335.89|7336.8|7336.8|7337.38|7337.38|7335.89|7335.89|0
1649667760000|2022-04-11 09:02:40|7337.09|7337.09|7337.37|7337.37|7337.37|7337.37|7337.09|7337.09|0
1649667770000|2022-04-11 09:02:50|7333.12|7333.12|7334.54|7334.54|7334.54|7334.54|7332.84|7332.84|0
1649667780000|2022-04-11 09:03:00|7332.56|7332.56|7333.12|7333.12|7333.12|7333.12|7332.56|7332.56|0
1649667790000|2022-04-11 09:03:10|7333.05|7333.05|7333.05|7333.05|7333.05|7333.05|7333.05|7333.05|0
1649667810000|2022-04-11 09:03:30|7333.62|7333.62|7333.61|7333.61|7333.62|7333.62|7333.61|7333.61|0
1649667820000|2022-04-11 09:03:40|7334.18|7334.18|7336.44|7336.44|7336.44|7336.44|7334.18|7334.18|0
1649667830000|2022-04-11 09:03:50|7335.31|7335.31|7335.28|7335.28|7335.31|7335.31|7335.28|7335.28|0
1649667840000|2022-04-11 09:04:00|7335.85|7335.85|7336.98|7336.98|7336.98|7336.98|7335.85|7335.85|0
1649667850000|2022-04-11 09:04:10|7337.26|7337.26|7338.39|7338.39|7338.68|7338.68|7337.26|7337.26|0
1649667860000|2022-04-11 09:04:20|7338.96|7338.96|7339.24|7339.24|7340.09|7340.09|7338.96|7338.96|0
1649667870000|2022-04-11 09:04:30|7336.98|7336.98|7336.98|7336.98|7336.98|7336.98|7336.98|7336.98|0
1649667880000|2022-04-11 09:04:40|7336.97|7336.97|7337.82|7337.82|7337.82|7337.82|7336.97|7336.97|0
1649667890000|2022-04-11 09:04:50|7337.54|7337.54|7337.25|7337.25|7337.54|7337.54|7337.25|7337.25|0
1649667900000|2022-04-11 09:05:00|7338.95|7338.95|7338.67|7338.67|7338.95|7338.95|7338.67|7338.67|0
1649667920000|2022-04-11 09:05:20|7339.24|7339.24|7338.38|7338.38|7339.24|7339.24|7338.38|7338.38|0
1649667930000|2022-04-11 09:05:30|7338.49|7338.49|7338.84|7338.84|7339.62|7339.62|7338.49|7338.49|0
1649667940000|2022-04-11 09:05:40|7338.9|7338.9|7338.92|7338.92|7338.92|7338.92|7338.9|7338.9|0
1649667950000|2022-04-11 09:05:50|7337.79|7337.79|7337.76|7337.76|7337.79|7337.79|7337.76|7337.76|0
1649667960000|2022-04-11 09:06:00|7337.47|7337.47|7337.19|7337.19|7337.47|7337.47|7337.19|7337.19|0
1649667970000|2022-04-11 09:06:10|7337.76|7337.76|7337.47|7337.47|7337.76|7337.76|7337.47|7337.47|0
1649667980000|2022-04-11 09:06:20|7337.76|7337.76|7335.77|7335.77|7337.76|7337.76|7334.64|7334.64|0
1649667990000|2022-04-11 09:06:30|7336.06|7336.06|7335.49|7335.49|7336.06|7336.06|7335.49|7335.49|0
1649668000000|2022-04-11 09:06:40|7334.36|7334.36|7334.64|7334.64|7334.64|7334.64|7334.36|7334.36|0
1649668010000|2022-04-11 09:06:50|7334.36|7334.36|7334.36|7334.36|7334.36|7334.36|7334.36|7334.36|0
1649668020000|2022-04-11 09:07:00|7334.64|7334.64|7334.36|7334.36|7334.64|7334.64|7334.36|7334.36|0
1649668030000|2022-04-11 09:07:10|7335.49|7335.49|7337.47|7337.47|7337.76|7337.76|7335.49|7335.49|0
1649668040000|2022-04-11 09:07:20|7337.51|7337.51|7337.51|7337.51|7337.79|7337.79|7337.51|7337.51|0
1649668070000|2022-04-11 09:07:50|7338.64|7338.64|7338.64|7338.64|7338.64|7338.64|7338.64|7338.64|0
1649668080000|2022-04-11 09:08:00|7337.22|7337.22|7336.02|7336.02|7337.22|7337.22|7336.02|7336.02|0
1649668090000|2022-04-11 09:08:10|7335.74|7335.74|7338.49|7338.49|7338.85|7338.85|7335.74|7335.74|0
1649668100000|2022-04-11 09:08:20|7338.77|7338.77|7338.49|7338.49|7338.77|7338.77|7338.49|7338.49|0
1649668120000|2022-04-11 09:08:40|7338.41|7338.41|7337.29|7337.29|7338.41|7338.41|7337.28|7337.28|0
1649668130000|2022-04-11 09:08:50|7338.42|7338.42|7338.68|7338.68|7338.99|7338.99|7338.42|7338.42|0
1649668140000|2022-04-11 09:09:00|7338.39|7338.39|7336.55|7336.55|7338.39|7338.39|7336.55|7336.55|0
1649668150000|2022-04-11 09:09:10|7336.27|7336.27|7334.42|7334.42|7336.27|7336.27|7334.26|7334.26|0
1649668160000|2022-04-11 09:09:20|7334.99|7334.99|7335.1|7335.1|7335.1|7335.1|7334.99|7334.99|0
1649668170000|2022-04-11 09:09:30|7335.11|7335.11|7335.13|7335.13|7336.26|7336.26|7335.11|7335.11|0
1649668180000|2022-04-11 09:09:40|7335.09|7335.09|7335.25|7335.25|7335.25|7335.25|7334.96|7334.96|0
1649668190000|2022-04-11 09:09:50|7335.32|7335.32|7335.39|7335.39|7335.39|7335.39|7335.32|7335.32|0
1649668200000|2022-04-11 09:10:00|7336.52|7336.52|7337.65|7337.65|7337.65|7337.65|7336.52|7336.52|0
1649668210000|2022-04-11 09:10:10|7337.93|7337.93|7337.87|7337.87|7338.5|7338.5|7337.87|7337.87|0
1649668230000|2022-04-11 09:10:30|7337.81|7337.81|7337.69|7337.69|7337.81|7337.81|7337.69|7337.69|0
1649668240000|2022-04-11 09:10:40|7337.77|7337.77|7337.8|7337.8|7337.8|7337.8|7337.77|7337.77|0
1649668250000|2022-04-11 09:10:50|7335.54|7335.54|7334.7|7334.7|7335.54|7335.54|7334.41|7334.41|0
1649668260000|2022-04-11 09:11:00|7334.74|7334.74|7337.86|7337.86|7337.86|7337.86|7334.74|7334.74|0
1649668270000|2022-04-11 09:11:10|7337.74|7337.74|7335.2|7335.2|7337.75|7337.75|7335.2|7335.2|0
1649668280000|2022-04-11 09:11:20|7335.11|7335.11|7334.57|7334.57|7335.11|7335.11|7334.17|7334.17|0
1649668290000|2022-04-11 09:11:30|7334.53|7334.53|7335.91|7335.91|7335.91|7335.91|7334.46|7334.46|0
1649668300000|2022-04-11 09:11:40|7334.78|7334.78|7334.78|7334.78|7334.78|7334.78|7334.78|7334.78|0
1649668310000|2022-04-11 09:11:50|7334.77|7334.77|7334.71|7334.71|7334.77|7334.77|7334.71|7334.71|0
1649668320000|2022-04-11 09:12:00|7334.7|7334.7|7334.7|7334.7|7334.7|7334.7|7334.7|7334.7|0
1649668330000|2022-04-11 09:12:10|7334.13|7334.13|7334.19|7334.19|7334.22|7334.22|7334.13|7334.13|0
1649668340000|2022-04-11 09:12:20|7334.23|7334.23|7333.95|7333.95|7334.23|7334.23|7333.95|7333.95|0
1649668360000|2022-04-11 09:12:40|7333.88|7333.88|7333.83|7333.83|7333.88|7333.88|7333.83|7333.83|0
1649668370000|2022-04-11 09:12:50|7333.75|7333.75|7331.9|7331.9|7333.89|7333.89|7331.9|7331.9|0
1649668380000|2022-04-11 09:13:00|7331.62|7331.62|7328.17|7328.17|7331.62|7331.62|7328.17|7328.17|0
1649668390000|2022-04-11 09:13:10|7328.01|7328.01|7328.01|7328.01|7328.01|7328.01|7328.01|7328.01|0
1649668400000|2022-04-11 09:13:20|7327.97|7327.97|7329.11|7329.11|7329.11|7329.11|7327.97|7327.97|0
1649668420000|2022-04-11 09:13:40|7329.1|7329.1|7329.39|7329.39|7329.67|7329.67|7329.1|7329.1|0
1649668430000|2022-04-11 09:13:50|7328.26|7328.26|7328.26|7328.26|7328.26|7328.26|7328.26|7328.26|0
1649668440000|2022-04-11 09:14:00|7327.98|7327.98|7325.72|7325.72|7327.98|7327.98|7325.72|7325.72|0
1649668450000|2022-04-11 09:14:10|7325.73|7325.73|7325.73|7325.73|7325.73|7325.73|7325.73|7325.73|0
1649668460000|2022-04-11 09:14:20|7325.44|7325.44|7326.81|7326.81|7326.86|7326.86|7325.44|7325.44|0
1649668470000|2022-04-11 09:14:30|7327.94|7327.94|7328.09|7328.09|7328.12|7328.12|7327.94|7327.94|0
1649668480000|2022-04-11 09:14:40|7326.96|7326.96|7321.87|7321.87|7327.09|7327.09|7321.87|7321.87|0
1649668490000|2022-04-11 09:14:50|7321.95|7321.95|7321.88|7321.88|7321.95|7321.95|7321.88|7321.88|0
1649668500000|2022-04-11 09:15:00|7321.74|7321.74|7322.87|7322.87|7322.87|7322.87|7321.74|7321.74|0
1649668510000|2022-04-11 09:15:10|7321.73|7321.73|7320.88|7320.88|7321.73|7321.73|7320.88|7320.88|0
1649668530000|2022-04-11 09:15:30|7318.62|7318.62|7318.69|7318.69|7318.74|7318.74|7318.62|7318.62|0
1649668540000|2022-04-11 09:15:40|7318.58|7318.58|7319.71|7319.71|7319.71|7319.71|7318.58|7318.58|0
1649668550000|2022-04-11 09:15:50|7320.29|7320.29|7320.01|7320.01|7321.99|7321.99|7320.01|7320.01|0
1649668560000|2022-04-11 09:16:00|7319.44|7319.44|7314.05|7314.05|7319.44|7319.44|7314.05|7314.05|0
1649668570000|2022-04-11 09:16:10|7314.06|7314.06|7308.47|7308.47|7314.06|7314.06|7308.47|7308.47|0
1649668580000|2022-04-11 09:16:20|7307.34|7307.34|7311.31|7311.31|7311.31|7311.31|7307.34|7307.34|0
1649668590000|2022-04-11 09:16:30|7313.57|7313.57|7313.57|7313.57|7313.57|7313.57|7313.57|7313.57|0
1649668600000|2022-04-11 09:16:40|7313.51|7313.51|7311.56|7311.56|7313.55|7313.55|7311.56|7311.56|0
1649668610000|2022-04-11 09:16:50|7311.42|7311.42|7311.42|7311.42|7311.42|7311.42|7311.42|7311.42|0
1649668620000|2022-04-11 09:17:00|7311.41|7311.41|7312.82|7312.82|7312.82|7312.82|7311.41|7311.41|0
1649668640000|2022-04-11 09:17:20|7315.08|7315.08|7317.07|7317.07|7317.07|7317.07|7315.08|7315.08|0
1649668650000|2022-04-11 09:17:30|7317.36|7317.36|7318.52|7318.52|7318.52|7318.52|7317.36|7317.36|0
1649668660000|2022-04-11 09:17:40|7319.09|7319.09|7320.51|7320.51|7320.51|7320.51|7319.09|7319.09|0
1649668690000|2022-04-11 09:18:10|7320.54|7320.54|7323.38|7323.38|7323.38|7323.38|7320.54|7320.54|0
1649668700000|2022-04-11 09:18:20|7324.51|7324.51|7324.51|7324.51|7324.51|7324.51|7324.51|7324.51|0
1649668720000|2022-04-11 09:18:40|7324.68|7324.68|7324.84|7324.84|7324.84|7324.84|7324.68|7324.68|0
1649668730000|2022-04-11 09:18:50|7324.88|7324.88|7324.58|7324.58|7325.71|7325.71|7324.58|7324.58|0
1649668740000|2022-04-11 09:19:00|7324.01|7324.01|7324|7324|7324.01|7324.01|7324|7324|0
1649668750000|2022-04-11 09:19:10|7323.43|7323.43|7322.86|7322.86|7323.43|7323.43|7322.86|7322.86|0
1649668760000|2022-04-11 09:19:20|7323.14|7323.14|7323.99|7323.99|7324.28|7324.28|7322.86|7322.86|0
1649668770000|2022-04-11 09:19:30|7324.28|7324.28|7322.8|7322.8|7324.28|7324.28|7322.8|7322.8|0
1649668780000|2022-04-11 09:19:40|7323.37|7323.37|7322.8|7322.8|7323.37|7323.37|7322.8|7322.8|0
1649668790000|2022-04-11 09:19:50|7323.08|7323.08|7323.92|7323.92|7323.92|7323.92|7322.79|7322.79|0
1649668800000|2022-04-11 09:20:00|7323.98|7323.98|7323.98|7323.98|7323.98|7323.98|7323.98|7323.98|0
1649668810000|2022-04-11 09:20:10|7323.92|7323.92|7323.88|7323.88|7323.92|7323.92|7323.88|7323.88|0
1649668820000|2022-04-11 09:20:20|7324.44|7324.44|7324.48|7324.48|7324.5|7324.5|7324.44|7324.44|0
1649668830000|2022-04-11 09:20:30|7324.2|7324.2|7324.2|7324.2|7324.2|7324.2|7324.2|7324.2|0
1649668850000|2022-04-11 09:20:50|7323.92|7323.92|7322.13|7322.13|7323.92|7323.92|7322.13|7322.13|0
1649668860000|2022-04-11 09:21:00|7322.41|7322.41|7321.73|7321.73|7322.41|7322.41|7321.73|7321.73|0
1649668870000|2022-04-11 09:21:10|7320.6|7320.6|7320.6|7320.6|7320.6|7320.6|7320.6|7320.6|0
1649668880000|2022-04-11 09:21:20|7320.63|7320.63|7320.63|7320.63|7320.63|7320.63|7320.63|7320.63|0
1649668900000|2022-04-11 09:21:40|7320.35|7320.35|7320.35|7320.35|7320.35|7320.35|7320.35|7320.35|0
1649668910000|2022-04-11 09:21:50|7320.34|7320.34|7320.34|7320.34|7320.34|7320.34|7320.34|7320.34|0
1649668920000|2022-04-11 09:22:00|7320.33|7320.33|7320.32|7320.32|7320.43|7320.43|7320.32|7320.32|0
1649668930000|2022-04-11 09:22:10|7320.25|7320.25|7320.79|7320.79|7320.79|7320.79|7320.23|7320.23|0
1649668940000|2022-04-11 09:22:20|7320.74|7320.74|7320.73|7320.73|7320.74|7320.74|7320.73|7320.73|0
1649668950000|2022-04-11 09:22:30|7321.01|7321.01|7321.1|7321.1|7321.12|7321.12|7321.01|7321.01|0
1649668960000|2022-04-11 09:22:40|7321.08|7321.08|7321.07|7321.07|7321.08|7321.08|7321.07|7321.07|0
1649668970000|2022-04-11 09:22:50|7322.2|7322.2|7323.34|7323.34|7323.34|7323.34|7322.2|7322.2|0
1649668980000|2022-04-11 09:23:00|7322.21|7322.21|7322.21|7322.21|7322.21|7322.21|7322.21|7322.21|0
1649668990000|2022-04-11 09:23:10|7323.34|7323.34|7324.19|7324.19|7324.19|7324.19|7323.34|7323.34|0
1649669000000|2022-04-11 09:23:20|7323.62|7323.62|7323.48|7323.48|7323.62|7323.62|7323.34|7323.34|0
1649669010000|2022-04-11 09:23:30|7322.91|7322.91|7322.91|7322.91|7322.91|7322.91|7322.91|7322.91|0
1649669020000|2022-04-11 09:23:40|7321.78|7321.78|7320.11|7320.11|7321.81|7321.81|7319.82|7319.82|0
1649669030000|2022-04-11 09:23:50|7321.24|7321.24|7321.31|7321.31|7321.31|7321.31|7321.24|7321.24|0
1649669040000|2022-04-11 09:24:00|7321.29|7321.29|7320.1|7320.1|7321.29|7321.29|7320.1|7320.1|0
1649669050000|2022-04-11 09:24:10|7320.67|7320.67|7320.67|7320.67|7320.67|7320.67|7320.67|7320.67|0
1649669060000|2022-04-11 09:24:20|7320.71|7320.71|7320.19|7320.19|7320.71|7320.71|7320.06|7320.06|0
1649669070000|2022-04-11 09:24:30|7320.2|7320.2|7324.13|7324.13|7324.13|7324.13|7320.16|7320.16|0
1649669080000|2022-04-11 09:24:40|7325.26|7325.26|7325.24|7325.24|7325.64|7325.64|7325.24|7325.24|0
1649669090000|2022-04-11 09:24:50|7327.51|7327.51|7323.55|7323.55|7327.51|7327.51|7323.55|7323.55|0
1649669100000|2022-04-11 09:25:00|7324.96|7324.96|7324.63|7324.63|7324.96|7324.96|7324.63|7324.63|0
1649669110000|2022-04-11 09:25:10|7325.76|7325.76|7326.76|7326.76|7327.89|7327.89|7325.76|7325.76|0
1649669120000|2022-04-11 09:25:20|7326.73|7326.73|7328.43|7328.43|7328.43|7328.43|7326.73|7326.73|0
1649669130000|2022-04-11 09:25:30|7328.14|7328.14|7328.14|7328.14|7328.14|7328.14|7328.14|7328.14|0
1649669140000|2022-04-11 09:25:40|7328.16|7328.16|7328.12|7328.12|7328.16|7328.16|7328.12|7328.12|0
1649669150000|2022-04-11 09:25:50|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|0
1649669160000|2022-04-11 09:26:00|7331.23|7331.23|7331.23|7331.23|7331.23|7331.23|7331.23|7331.23|0
1649669170000|2022-04-11 09:26:10|7330.1|7330.1|7330.16|7330.16|7330.16|7330.16|7330.1|7330.1|0
1649669180000|2022-04-11 09:26:20|7330.2|7330.2|7330.22|7330.22|7330.5|7330.5|7330.2|7330.2|0
1649669190000|2022-04-11 09:26:30|7330.25|7330.25|7330.25|7330.25|7330.25|7330.25|7330.25|7330.25|0
1649669200000|2022-04-11 09:26:40|7330.26|7330.26|7330.09|7330.09|7330.26|7330.26|7330.01|7330.01|0
1649669210000|2022-04-11 09:26:50|7330.01|7330.01|7330.02|7330.02|7330.3|7330.3|7330.01|7330.01|0
1649669220000|2022-04-11 09:27:00|7331.15|7331.15|7330.87|7330.87|7331.15|7331.15|7330.87|7330.87|0
1649669230000|2022-04-11 09:27:10|7330.9|7330.9|7329.77|7329.77|7330.9|7330.9|7329.77|7329.77|0
1649669240000|2022-04-11 09:27:20|7329.79|7329.79|7329.77|7329.77|7329.79|7329.79|7329.77|7329.77|0
1649669250000|2022-04-11 09:27:30|7329.8|7329.8|7329.8|7329.8|7329.8|7329.8|7329.8|7329.8|0
1649669270000|2022-04-11 09:27:50|7329.87|7329.87|7329.87|7329.87|7329.87|7329.87|7329.87|7329.87|0
1649669280000|2022-04-11 09:28:00|7331|7331|7331|7331|7331|7331|7331|7331|0
1649669290000|2022-04-11 09:28:10|7331.02|7331.02|7331.02|7331.02|7331.02|7331.02|7331.02|7331.02|0
1649669300000|2022-04-11 09:28:20|7331.87|7331.87|7337.53|7337.53|7337.53|7337.53|7331.87|7331.87|0
1649669320000|2022-04-11 09:28:40|7337.82|7337.82|7337.82|7337.82|7337.82|7337.82|7337.82|7337.82|0
1649669330000|2022-04-11 09:28:50|7338.95|7338.95|7338.95|7338.95|7338.95|7338.95|7338.95|7338.95|0
1649669340000|2022-04-11 09:29:00|7337.82|7337.82|7339.52|7339.52|7339.52|7339.52|7337.82|7337.82|0
1649669350000|2022-04-11 09:29:10|7339.23|7339.23|7339.23|7339.23|7339.23|7339.23|7339.23|7339.23|0
1649669360000|2022-04-11 09:29:20|7339.28|7339.28|7339.29|7339.29|7339.29|7339.29|7339.28|7339.28|0
1649669370000|2022-04-11 09:29:30|7339.39|7339.39|7339.68|7339.68|7339.68|7339.68|7339.39|7339.39|0
1649669380000|2022-04-11 09:29:40|7341.95|7341.95|7343.36|7343.36|7343.64|7343.64|7341.95|7341.95|0
1649669390000|2022-04-11 09:29:50|7342.79|7342.79|7340.01|7340.01|7342.79|7342.79|7339.68|7339.68|0
1649669400000|2022-04-11 09:30:00|7340.03|7340.03|7338.06|7338.06|7340.03|7340.03|7338.06|7338.06|0
1649669410000|2022-04-11 09:30:10|7336.36|7336.36|7340.08|7340.08|7340.65|7340.65|7336.36|7336.36|0
1649669420000|2022-04-11 09:30:20|7338.95|7338.95|7338.95|7338.95|7338.95|7338.95|7338.95|7338.95|0
1649669430000|2022-04-11 09:30:30|7337.82|7337.82|7336.32|7336.32|7337.82|7337.82|7336.32|7336.32|0
1649669440000|2022-04-11 09:30:40|7336.6|7336.6|7336.32|7336.32|7336.6|7336.6|7336.32|7336.32|0
1649669450000|2022-04-11 09:30:50|7336.6|7336.6|7339.44|7339.44|7339.44|7339.44|7336.6|7336.6|0
1649669460000|2022-04-11 09:31:00|7339.15|7339.15|7340.28|7340.28|7340.28|7340.28|7339.15|7339.15|0
1649669470000|2022-04-11 09:31:10|7340.85|7340.85|7341.13|7341.13|7341.98|7341.98|7340.85|7340.85|0
1649669490000|2022-04-11 09:31:30|7342.27|7342.27|7341.98|7341.98|7342.55|7342.55|7341.98|7341.98|0
1649669500000|2022-04-11 09:31:40|7342.08|7342.08|7342.08|7342.08|7342.08|7342.08|7342.08|7342.08|0
1649669510000|2022-04-11 09:31:50|7341.8|7341.8|7341.23|7341.23|7341.8|7341.8|7341.23|7341.23|0
1649669520000|2022-04-11 09:32:00|7340.94|7340.94|7341.23|7341.23|7341.51|7341.51|7340.94|7340.94|0
1649669530000|2022-04-11 09:32:10|7340.94|7340.94|7337.83|7337.83|7340.94|7340.94|7337.83|7337.83|0
1649669540000|2022-04-11 09:32:20|7338.68|7338.68|7339.81|7339.81|7339.81|7339.81|7337.83|7337.83|0
1649669550000|2022-04-11 09:32:30|7340.38|7340.38|7340.1|7340.1|7340.38|7340.38|7340.1|7340.1|0
1649669560000|2022-04-11 09:32:40|7342.08|7342.08|7342.08|7342.08|7342.08|7342.08|7342.08|7342.08|0
1649669570000|2022-04-11 09:32:50|7342.36|7342.36|7342.51|7342.51|7342.51|7342.51|7341.94|7341.94|0
1649669580000|2022-04-11 09:33:00|7342.79|7342.79|7342.79|7342.79|7342.79|7342.79|7342.79|7342.79|0
1649669590000|2022-04-11 09:33:10|7345.06|7345.06|7345.62|7345.62|7346.19|7346.19|7345.06|7345.06|0
1649669600000|2022-04-11 09:33:20|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|0
1649669620000|2022-04-11 09:33:40|7345.06|7345.06|7345.06|7345.06|7345.06|7345.06|7343.93|7343.93|0
1649669630000|2022-04-11 09:33:50|7345.63|7345.63|7344.5|7344.5|7345.63|7345.63|7344.5|7344.5|0
1649669640000|2022-04-11 09:34:00|7344.46|7344.46|7344.46|7344.46|7344.46|7344.46|7344.46|7344.46|0
1649669650000|2022-04-11 09:34:10|7344.43|7344.43|7344.14|7344.14|7344.43|7344.43|7344.14|7344.14|0
1649669660000|2022-04-11 09:34:20|7344.71|7344.71|7344.43|7344.43|7344.71|7344.71|7344.14|7344.14|0
1649669680000|2022-04-11 09:34:40|7345.56|7345.56|7345.84|7345.84|7346.7|7346.7|7345.56|7345.56|0
1649669690000|2022-04-11 09:34:50|7345.27|7345.27|7344.99|7344.99|7345.27|7345.27|7344.71|7344.71|0
1649669700000|2022-04-11 09:35:00|7346.13|7346.13|7347.86|7347.86|7347.86|7347.86|7345.56|7345.56|0
1649669710000|2022-04-11 09:35:10|7348.71|7348.71|7348.14|7348.14|7348.71|7348.71|7348.14|7348.14|0
1649669720000|2022-04-11 09:35:20|7347.01|7347.01|7345.87|7345.87|7347.01|7347.01|7345.87|7345.87|0
1649669740000|2022-04-11 09:35:40|7346.44|7346.44|7346.16|7346.16|7346.44|7346.44|7346.16|7346.16|0
1649669750000|2022-04-11 09:35:50|7345.03|7345.03|7345.59|7345.59|7345.59|7345.59|7345.03|7345.03|0
1649669780000|2022-04-11 09:36:20|7348.99|7348.99|7348.99|7348.99|7348.99|7348.99|7348.99|7348.99|0
1649669790000|2022-04-11 09:36:30|7348.43|7348.43|7347.29|7347.29|7348.43|7348.43|7347.29|7347.29|0
1649669800000|2022-04-11 09:36:40|7347.2|7347.2|7346.07|7346.07|7347.26|7347.26|7346.07|7346.07|0
1649669810000|2022-04-11 09:36:50|7347.2|7347.2|7347.17|7347.17|7347.2|7347.2|7347.17|7347.17|0
1649669820000|2022-04-11 09:37:00|7346.04|7346.04|7346.04|7346.04|7346.04|7346.04|7346.04|7346.04|0
1649669830000|2022-04-11 09:37:10|7346.06|7346.06|7345.95|7345.95|7346.06|7346.06|7345.95|7345.95|0
1649669840000|2022-04-11 09:37:20|7346.52|7346.52|7347.65|7347.65|7347.65|7347.65|7346.52|7346.52|0
1649669860000|2022-04-11 09:37:40|7348.22|7348.22|7348.22|7348.22|7348.22|7348.22|7348.22|7348.22|0
1649669870000|2022-04-11 09:37:50|7348.33|7348.33|7349.46|7349.46|7349.46|7349.46|7348.33|7348.33|0
1649669880000|2022-04-11 09:38:00|7349.44|7349.44|7349.46|7349.46|7349.46|7349.46|7349.44|7349.44|0
1649669890000|2022-04-11 09:38:10|7349.49|7349.49|7349.51|7349.51|7349.51|7349.51|7349.49|7349.49|0
1649669910000|2022-04-11 09:38:30|7349.23|7349.23|7349.8|7349.8|7350.37|7350.37|7349.23|7349.23|0
1649669920000|2022-04-11 09:38:40|7350.37|7350.37|7351.21|7351.21|7351.21|7351.21|7350.08|7350.08|0
1649669930000|2022-04-11 09:38:50|7352.35|7352.35|7352.35|7352.35|7352.35|7352.35|7352.35|7352.35|0
1649669940000|2022-04-11 09:39:00|7351.21|7351.21|7350.08|7350.08|7351.21|7351.21|7350.08|7350.08|0
1649669950000|2022-04-11 09:39:10|7348.95|7348.95|7348.95|7348.95|7348.95|7348.95|7348.95|7348.95|0
1649669960000|2022-04-11 09:39:20|7348.86|7348.86|7348.8|7348.8|7348.88|7348.88|7348.8|7348.8|0
1649669970000|2022-04-11 09:39:30|7348.75|7348.75|7347.34|7347.34|7348.75|7348.75|7346.19|7346.19|0
1649669990000|2022-04-11 09:39:50|7347.63|7347.63|7347.69|7347.69|7347.69|7347.69|7347.63|7347.63|0
1649670000000|2022-04-11 09:40:00|7347.41|7347.41|7350.53|7350.53|7350.53|7350.53|7347.41|7347.41|0
1649670010000|2022-04-11 09:40:10|7351.09|7351.09|7351.09|7351.09|7351.09|7351.09|7351.09|7351.09|0
1649670020000|2022-04-11 09:40:20|7351.38|7351.38|7349.96|7349.96|7351.38|7351.38|7349.96|7349.96|0
1649670030000|2022-04-11 09:40:30|7350.53|7350.53|7350.53|7350.53|7350.53|7350.53|7350.53|7350.53|0
1649670050000|2022-04-11 09:40:50|7352.79|7352.79|7352.79|7352.79|7352.79|7352.79|7352.79|7352.79|0
1649670060000|2022-04-11 09:41:00|7351.66|7351.66|7351.66|7351.66|7351.66|7351.66|7351.66|7351.66|0
1649670070000|2022-04-11 09:41:10|7349.4|7349.4|7350.53|7350.53|7350.53|7350.53|7349.4|7349.4|0
1649670090000|2022-04-11 09:41:30|7350.25|7350.25|7348.83|7348.83|7350.25|7350.25|7348.83|7348.83|0
1649670100000|2022-04-11 09:41:40|7349.11|7349.11|7349.11|7349.11|7349.11|7349.11|7349.11|7349.11|0
1649670110000|2022-04-11 09:41:50|7347.98|7347.98|7347.98|7347.98|7347.98|7347.98|7347.98|7347.98|0
1649670130000|2022-04-11 09:42:10|7348.55|7348.55|7348.55|7348.55|7348.55|7348.55|7348.55|7348.55|0
1649670140000|2022-04-11 09:42:20|7350.81|7350.81|7351.21|7351.21|7351.78|7351.78|7350.79|7350.79|0
1649670150000|2022-04-11 09:42:30|7351.49|7351.49|7351.21|7351.21|7351.49|7351.49|7351.21|7351.21|0
1649670160000|2022-04-11 09:42:40|7349.79|7349.79|7347.52|7347.52|7349.79|7349.79|7347.52|7347.52|0
1649670170000|2022-04-11 09:42:50|7348.09|7348.09|7348.09|7348.09|7348.09|7348.09|7348.09|7348.09|0
1649670180000|2022-04-11 09:43:00|7346.96|7346.96|7346.96|7346.96|7346.96|7346.96|7346.96|7346.96|0
1649670190000|2022-04-11 09:43:10|7348.94|7348.94|7349|7349|7349|7349|7348.66|7348.66|0
1649670200000|2022-04-11 09:43:20|7347.87|7347.87|7347.3|7347.3|7347.87|7347.87|7347.3|7347.3|0
1649670210000|2022-04-11 09:43:30|7347.25|7347.25|7347.25|7347.25|7347.25|7347.25|7347.25|7347.25|0
1649670230000|2022-04-11 09:43:50|7348.1|7348.1|7349.25|7349.25|7349.25|7349.25|7348.1|7348.1|0
1649670270000|2022-04-11 09:44:30|7349.54|7349.54|7349.54|7349.54|7349.54|7349.54|7349.54|7349.54|0
1649670280000|2022-04-11 09:44:40|7350.39|7350.39|7352.37|7352.37|7353.5|7353.5|7350.1|7350.1|0
1649670300000|2022-04-11 09:45:00|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|0
1649670320000|2022-04-11 09:45:20|7351.2|7351.2|7350.91|7350.91|7351.2|7351.2|7350.91|7350.91|0
1649670330000|2022-04-11 09:45:30|7350.35|7350.35|7348.87|7348.87|7350.35|7350.35|7348.85|7348.85|0
1649670340000|2022-04-11 09:45:40|7349.43|7349.43|7349.43|7349.43|7349.43|7349.43|7349.43|7349.43|0
1649670370000|2022-04-11 09:46:10|7350.29|7350.29|7350.29|7350.29|7350.29|7350.29|7350.29|7350.29|0
1649670390000|2022-04-11 09:46:30|7348.02|7348.02|7348.02|7348.02|7348.02|7348.02|7348.02|7348.02|0
1649670400000|2022-04-11 09:46:40|7348.01|7348.01|7348.01|7348.01|7348.01|7348.01|7348.01|7348.01|0
1649670410000|2022-04-11 09:46:50|7348.3|7348.3|7350.32|7350.32|7354|7354|7348.01|7348.01|0
1649670420000|2022-04-11 09:47:00|7350.04|7350.04|7346.82|7346.82|7351.74|7351.74|7346.82|7346.82|0
1649670430000|2022-04-11 09:47:10|7345.69|7345.69|7346.82|7346.82|7346.82|7346.82|7345.69|7345.69|0
1649670440000|2022-04-11 09:47:20|7346.25|7346.25|7344.53|7344.53|7346.25|7346.25|7344.25|7344.25|0
1649670450000|2022-04-11 09:47:30|7343.4|7343.4|7343.97|7343.97|7343.97|7343.97|7343.4|7343.4|0
1649670460000|2022-04-11 09:47:40|7344.59|7344.59|7345.16|7345.16|7345.44|7345.44|7344.31|7344.31|0
1649670470000|2022-04-11 09:47:50|7344.03|7344.03|7344.03|7344.03|7344.03|7344.03|7344.03|7344.03|0
1649670480000|2022-04-11 09:48:00|7343.98|7343.98|7340.78|7340.78|7343.98|7343.98|7340.78|7340.78|0
1649670490000|2022-04-11 09:48:10|7340.76|7340.76|7343.87|7343.87|7343.87|7343.87|7340.76|7340.76|0
1649670500000|2022-04-11 09:48:20|7345|7345|7343.87|7343.87|7345|7345|7343.87|7343.87|0
1649670510000|2022-04-11 09:48:30|7342.74|7342.74|7341.04|7341.04|7342.74|7342.74|7341.04|7341.04|0
1649670520000|2022-04-11 09:48:40|7341.33|7341.33|7341.61|7341.61|7341.61|7341.61|7341.33|7341.33|0
1649670540000|2022-04-11 09:49:00|7341.33|7341.33|7341.26|7341.26|7341.33|7341.33|7341.26|7341.26|0
1649670560000|2022-04-11 09:49:20|7341.54|7341.54|7344.37|7344.37|7344.37|7344.37|7341.54|7341.54|0
1649670580000|2022-04-11 09:49:40|7345.5|7345.5|7345.79|7345.79|7347.2|7347.2|7345.5|7345.5|0
1649670600000|2022-04-11 09:50:00|7344.65|7344.65|7343.52|7343.52|7344.65|7344.65|7343.52|7343.52|0
1649670610000|2022-04-11 09:50:10|7346.35|7346.35|7346.35|7346.35|7346.35|7346.35|7346.35|7346.35|0
1649670620000|2022-04-11 09:50:20|7347.49|7347.49|7349.19|7349.19|7349.19|7349.19|7347.49|7347.49|0
1649670640000|2022-04-11 09:50:40|7348.05|7348.05|7348.08|7348.08|7348.08|7348.08|7348.05|7348.05|0
1649670650000|2022-04-11 09:50:50|7347.23|7347.23|7345.81|7345.81|7347.23|7347.23|7345.81|7345.81|0
1649670660000|2022-04-11 09:51:00|7346.09|7346.09|7346|7346|7346.09|7346.09|7346|7346|0
1649670670000|2022-04-11 09:51:10|7345.43|7345.43|7345.43|7345.43|7345.43|7345.43|7345.43|7345.43|0
1649670680000|2022-04-11 09:51:20|7346.56|7346.56|7346|7346|7346.56|7346.56|7346|7346|0
1649670690000|2022-04-11 09:51:30|7344.86|7344.86|7344.86|7344.86|7344.86|7344.86|7344.86|7344.86|0
1649670700000|2022-04-11 09:51:40|7345.43|7345.43|7346.56|7346.56|7346.56|7346.56|7345.43|7345.43|0
1649670720000|2022-04-11 09:52:00|7346.85|7346.85|7346.2|7346.2|7346.85|7346.85|7342.52|7342.52|0
1649670730000|2022-04-11 09:52:10|7346.21|7346.21|7345.07|7345.07|7346.21|7346.21|7345.07|7345.07|0
1649670760000|2022-04-11 09:52:40|7344.78|7344.78|7344.78|7344.78|7344.78|7344.78|7344.78|7344.78|0
1649670770000|2022-04-11 09:52:50|7344.5|7344.5|7341.95|7341.95|7344.5|7344.5|7341.95|7341.95|0
1649670780000|2022-04-11 09:53:00|7341.9|7341.9|7340.77|7340.77|7341.9|7341.9|7340.77|7340.77|0
1649670790000|2022-04-11 09:53:10|7341.9|7341.9|7343.04|7343.04|7343.04|7343.04|7341.9|7341.9|0
1649670800000|2022-04-11 09:53:20|7343.02|7343.02|7342.2|7342.2|7343.02|7343.02|7341.98|7341.98|0
1649670820000|2022-04-11 09:53:40|7343.34|7343.34|7343.34|7343.34|7343.34|7343.34|7343.34|7343.34|0
1649670860000|2022-04-11 09:54:20|7344.47|7344.47|7346.73|7346.73|7346.73|7346.73|7344.47|7344.47|0
1649670880000|2022-04-11 09:54:40|7347.3|7347.3|7347.02|7347.02|7347.3|7347.3|7347.02|7347.02|0
1649670900000|2022-04-11 09:55:00|7348.15|7348.15|7353.91|7353.91|7353.91|7353.91|7348.15|7348.15|0
1649670910000|2022-04-11 09:55:10|7353.34|7353.34|7354.54|7354.54|7354.76|7354.76|7353.34|7353.34|0
1649670930000|2022-04-11 09:55:30|7352.28|7352.28|7352.28|7352.28|7352.28|7352.28|7352.28|7352.28|0
1649670940000|2022-04-11 09:55:40|7352|7352|7352|7352|7352|7352|7352|7352|0
1649670950000|2022-04-11 09:55:50|7351.71|7351.71|7350.58|7350.58|7351.71|7351.71|7350.58|7350.58|0
1649670960000|2022-04-11 09:56:00|7351.15|7351.15|7349.73|7349.73|7351.15|7351.15|7349.73|7349.73|0
1649670970000|2022-04-11 09:56:10|7348.6|7348.6|7350.02|7350.02|7350.02|7350.02|7348.6|7348.6|0
1649670990000|2022-04-11 09:56:30|7351.15|7351.15|7351.15|7351.15|7351.15|7351.15|7351.15|7351.15|0
1649671000000|2022-04-11 09:56:40|7350.87|7350.87|7350.87|7350.87|7350.87|7350.87|7350.87|7350.87|0
1649671030000|2022-04-11 09:57:10|7349.73|7349.73|7349.73|7349.73|7349.73|7349.73|7349.73|7349.73|0
1649671040000|2022-04-11 09:57:20|7348.6|7348.6|7349.73|7349.73|7349.73|7349.73|7348.6|7348.6|0
1649671050000|2022-04-11 09:57:30|7350.3|7350.3|7350.02|7350.02|7350.3|7350.3|7350.02|7350.02|0
1649671060000|2022-04-11 09:57:40|7350.3|7350.3|7350.02|7350.02|7350.3|7350.3|7350.02|7350.02|0
1649671070000|2022-04-11 09:57:50|7349.87|7349.87|7349.84|7349.84|7349.87|7349.87|7349.84|7349.84|0
1649671100000|2022-04-11 09:58:20|7350.97|7350.97|7351.26|7351.26|7351.26|7351.26|7350.97|7350.97|0
1649671110000|2022-04-11 09:58:30|7350.12|7350.12|7350.12|7350.12|7350.12|7350.12|7350.12|7350.12|0
1649671120000|2022-04-11 09:58:40|7349.84|7349.84|7349.84|7349.84|7349.84|7349.84|7349.84|7349.84|0
1649671130000|2022-04-11 09:58:50|7350.97|7350.97|7350.97|7350.97|7351.54|7351.54|7350.97|7350.97|0
1649671140000|2022-04-11 09:59:00|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|0
1649671150000|2022-04-11 09:59:10|7351.52|7351.52|7351.58|7351.58|7351.58|7351.58|7351.52|7351.52|0
1649671180000|2022-04-11 09:59:40|7351.3|7351.3|7351.41|7351.41|7351.41|7351.41|7351.3|7351.3|0
1649671190000|2022-04-11 09:59:50|7351.35|7351.35|7351.33|7351.33|7351.35|7351.35|7351.33|7351.33|0
1649671200000|2022-04-11 10:00:00|7351.61|7351.61|7353.39|7353.39|7353.87|7353.87|7351.61|7351.61|0
1649671210000|2022-04-11 10:00:10|7352.26|7352.26|7351.69|7351.69|7352.26|7352.26|7351.69|7351.69|0
1649671220000|2022-04-11 10:00:20|7350.56|7350.56|7350.56|7350.56|7351.69|7351.69|7350.56|7350.56|0
1649671230000|2022-04-11 10:00:30|7351.13|7351.13|7351.13|7351.13|7351.13|7351.13|7351.13|7351.13|0
1649671240000|2022-04-11 10:00:40|7351.2|7351.2|7351.19|7351.19|7351.2|7351.2|7351.19|7351.19|0
1649671250000|2022-04-11 10:00:50|7351.06|7351.06|7351.05|7351.05|7351.06|7351.06|7351.05|7351.05|0
1649671260000|2022-04-11 10:01:00|7352.18|7352.18|7353.31|7353.31|7353.31|7353.31|7352.18|7352.18|0
1649671270000|2022-04-11 10:01:10|7353.25|7353.25|7353.25|7353.25|7353.25|7353.25|7353.25|7353.25|0
1649671280000|2022-04-11 10:01:20|7354.39|7354.39|7354.95|7354.95|7354.95|7354.95|7353.25|7353.25|0
1649671290000|2022-04-11 10:01:30|7355.24|7355.24|7354.95|7354.95|7355.81|7355.81|7354.95|7354.95|0
1649671300000|2022-04-11 10:01:40|7355.24|7355.24|7355.52|7355.52|7356.37|7356.37|7354.95|7354.95|0
1649671310000|2022-04-11 10:01:50|7356.65|7356.65|7356.65|7356.65|7356.65|7356.65|7356.65|7356.65|0
1649671320000|2022-04-11 10:02:00|7357.22|7357.22|7357.79|7357.79|7358.35|7358.35|7357.22|7357.22|0
1649671330000|2022-04-11 10:02:10|7357.76|7357.76|7356.63|7356.63|7357.76|7357.76|7356.62|7356.62|0
1649671340000|2022-04-11 10:02:20|7358.33|7358.33|7358.05|7358.05|7358.33|7358.33|7358.05|7358.05|0
1649671350000|2022-04-11 10:02:30|7357.77|7357.77|7357.77|7357.77|7357.77|7357.77|7357.2|7357.2|0
1649671360000|2022-04-11 10:02:40|7356.63|7356.63|7356.07|7356.07|7356.63|7356.63|7356.07|7356.07|0
1649671370000|2022-04-11 10:02:50|7355.21|7355.21|7354.6|7354.6|7355.21|7355.21|7354.6|7354.6|0
1649671380000|2022-04-11 10:03:00|7353.47|7353.47|7356.02|7356.02|7356.02|7356.02|7352.34|7352.34|0
1649671390000|2022-04-11 10:03:10|7356.08|7356.08|7356.08|7356.08|7356.08|7356.08|7356.08|7356.08|0
1649671400000|2022-04-11 10:03:20|7357.22|7357.22|7357.22|7357.22|7357.22|7357.22|7357.22|7357.22|0
1649671420000|2022-04-11 10:03:40|7357.18|7357.18|7357.18|7357.18|7357.18|7357.18|7357.18|7357.18|0
1649671430000|2022-04-11 10:03:50|7357.15|7357.15|7357.15|7357.15|7357.15|7357.15|7357.15|7357.15|0
1649671440000|2022-04-11 10:04:00|7357.05|7357.05|7357.06|7357.06|7357.06|7357.06|7357.05|7357.05|0
1649671460000|2022-04-11 10:04:20|7357.34|7357.34|7357.06|7357.06|7357.34|7357.34|7357.06|7357.06|0
1649671480000|2022-04-11 10:04:40|7355.92|7355.92|7357.06|7357.06|7357.06|7357.06|7355.92|7355.92|0
1649671490000|2022-04-11 10:04:50|7355.92|7355.92|7358.8|7358.8|7359.04|7359.04|7355.92|7355.92|0
1649671500000|2022-04-11 10:05:00|7359.37|7359.37|7360.99|7360.99|7362.02|7362.02|7359.37|7359.37|0
1649671510000|2022-04-11 10:05:10|7361.06|7361.06|7360.78|7360.78|7361.06|7361.06|7360.78|7360.78|0
1649671520000|2022-04-11 10:05:20|7359.64|7359.64|7359.6|7359.6|7359.64|7359.64|7359.6|7359.6|0
1649671560000|2022-04-11 10:06:00|7360.17|7360.17|7361.63|7361.63|7361.63|7361.63|7360.17|7360.17|0
1649671570000|2022-04-11 10:06:10|7361.34|7361.34|7361.34|7361.34|7362.47|7362.47|7361.34|7361.34|0
1649671580000|2022-04-11 10:06:20|7361.63|7361.63|7362.76|7362.76|7362.76|7362.76|7361.63|7361.63|0
1649671590000|2022-04-11 10:06:30|7363.04|7363.04|7364.78|7364.78|7365.03|7365.03|7363.04|7363.04|0
1649671600000|2022-04-11 10:06:40|7368.17|7368.17|7367.32|7367.32|7368.74|7368.74|7367.32|7367.32|0
1649671610000|2022-04-11 10:06:50|7367.61|7367.61|7367.89|7367.89|7367.89|7367.89|7367.61|7367.61|0
1649671620000|2022-04-11 10:07:00|7369.02|7369.02|7369.02|7369.02|7369.02|7369.02|7369.02|7369.02|0
1649671630000|2022-04-11 10:07:10|7369.31|7369.31|7371.03|7371.03|7371.03|7371.03|7369.31|7369.31|0
1649671640000|2022-04-11 10:07:20|7371.6|7371.6|7369.3|7369.3|7371.6|7371.6|7369.3|7369.3|0
1649671650000|2022-04-11 10:07:30|7369.01|7369.01|7369.81|7369.81|7370.09|7370.09|7369.01|7369.01|0
1649671660000|2022-04-11 10:07:40|7369.53|7369.53|7368.68|7368.68|7369.81|7369.81|7368.68|7368.68|0
1649671670000|2022-04-11 10:07:50|7368.4|7368.4|7368.17|7368.17|7368.4|7368.4|7368.11|7368.11|0
1649671680000|2022-04-11 10:08:00|7368.14|7368.14|7369.27|7369.27|7369.27|7369.27|7368.14|7368.14|0
1649671690000|2022-04-11 10:08:10|7369.18|7369.18|7369.52|7369.52|7370.13|7370.13|7369.12|7369.12|0
1649671700000|2022-04-11 10:08:20|7369.51|7369.51|7369.51|7369.51|7369.79|7369.79|7369.51|7369.51|0
1649671710000|2022-04-11 10:08:30|7369.79|7369.79|7370.08|7370.08|7370.08|7370.08|7369.79|7369.79|0
1649671720000|2022-04-11 10:08:40|7369.79|7369.79|7369.51|7369.51|7369.79|7369.79|7369.51|7369.51|0
1649671730000|2022-04-11 10:08:50|7369.48|7369.48|7366.93|7366.93|7369.48|7369.48|7366.93|7366.93|0
1649671740000|2022-04-11 10:09:00|7367.22|7367.22|7367.22|7367.22|7367.22|7367.22|7367.22|7367.22|0
1649671750000|2022-04-11 10:09:10|7366.08|7366.08|7365.8|7365.8|7366.08|7366.08|7365.8|7365.8|0
1649671760000|2022-04-11 10:09:20|7365.76|7365.76|7365.76|7365.76|7365.76|7365.76|7365.76|7365.76|0
1649671770000|2022-04-11 10:09:30|7366.04|7366.04|7365.94|7365.94|7366.04|7366.04|7364.63|7364.63|0
1649671800000|2022-04-11 10:10:00|7365.65|7365.65|7365.59|7365.59|7365.66|7365.66|7365.59|7365.59|0
1649671820000|2022-04-11 10:10:20|7365.88|7365.88|7366.16|7366.16|7366.16|7366.16|7365.88|7365.88|0
1649671830000|2022-04-11 10:10:30|7365.88|7365.88|7365.88|7365.88|7366.16|7366.16|7365.88|7365.88|0
1649671840000|2022-04-11 10:10:40|7365.59|7365.59|7363.61|7363.61|7365.59|7365.59|7363.61|7363.61|0
1649671860000|2022-04-11 10:11:00|7363.89|7363.89|7364.18|7364.18|7364.18|7364.18|7363.61|7363.61|0
1649671870000|2022-04-11 10:11:10|7365.31|7365.31|7365.31|7365.31|7365.31|7365.31|7365.31|7365.31|0
1649671880000|2022-04-11 10:11:20|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|0
1649671890000|2022-04-11 10:11:30|7363.89|7363.89|7361.88|7361.88|7363.89|7363.89|7361.88|7361.88|0
1649671910000|2022-04-11 10:11:50|7361.81|7361.81|7361.81|7361.81|7361.81|7361.81|7361.81|7361.81|0
1649671920000|2022-04-11 10:12:00|7362.1|7362.1|7362.66|7362.66|7362.66|7362.66|7362.1|7362.1|0
1649671940000|2022-04-11 10:12:20|7363.23|7363.23|7362.66|7362.66|7363.23|7363.23|7362.38|7362.38|0
1649671950000|2022-04-11 10:12:30|7362.1|7362.1|7362.1|7362.1|7362.1|7362.1|7362.1|7362.1|0
1649671960000|2022-04-11 10:12:40|7360.96|7360.96|7360.96|7360.96|7360.96|7360.96|7360.96|7360.96|0
1649671970000|2022-04-11 10:12:50|7362.1|7362.1|7362.1|7362.1|7362.1|7362.1|7362.1|7362.1|0
1649671980000|2022-04-11 10:13:00|7362.95|7362.95|7362.95|7362.95|7362.95|7362.95|7362.95|7362.95|0
1649671990000|2022-04-11 10:13:10|7363.52|7363.52|7363.52|7363.52|7363.52|7363.52|7363.52|7363.52|0
1649672000000|2022-04-11 10:13:20|7363.23|7363.23|7362.38|7362.38|7363.8|7363.8|7362.38|7362.38|0
1649672040000|2022-04-11 10:14:00|7362.36|7362.36|7362.36|7362.36|7362.36|7362.36|7362.36|7362.36|0
1649672050000|2022-04-11 10:14:10|7362.41|7362.41|7362.98|7362.98|7362.98|7362.98|7362.41|7362.41|0
1649672060000|2022-04-11 10:14:20|7361.85|7361.85|7360.07|7360.07|7361.85|7361.85|7360.07|7360.07|0
1649672070000|2022-04-11 10:14:30|7360.01|7360.01|7360.01|7360.01|7360.01|7360.01|7360.01|7360.01|0
1649672080000|2022-04-11 10:14:40|7362.27|7362.27|7362.56|7362.56|7362.56|7362.56|7361.14|7361.14|0
1649672090000|2022-04-11 10:14:50|7361.99|7361.99|7362.28|7362.28|7362.28|7362.28|7361.99|7361.99|0
1649672100000|2022-04-11 10:15:00|7362.56|7362.56|7362.85|7362.85|7362.85|7362.85|7362.28|7362.28|0
1649672110000|2022-04-11 10:15:10|7362.56|7362.56|7362.28|7362.28|7362.56|7362.56|7362.28|7362.28|0
1649672120000|2022-04-11 10:15:20|7361.99|7361.99|7360.45|7360.45|7361.99|7361.99|7360.16|7360.16|0
1649672130000|2022-04-11 10:15:30|7361.01|7361.01|7358.44|7358.44|7361.01|7361.01|7358.44|7358.44|0
1649672150000|2022-04-11 10:15:50|7358.73|7358.73|7358.8|7358.8|7358.8|7358.8|7358.73|7358.73|0
1649672160000|2022-04-11 10:16:00|7358.51|7358.51|7358.49|7358.49|7358.8|7358.8|7358.23|7358.23|0
1649672170000|2022-04-11 10:16:10|7357.36|7357.36|7357.4|7357.4|7357.4|7357.4|7357.36|7357.36|0
1649672180000|2022-04-11 10:16:20|7357.68|7357.68|7356.48|7356.48|7358.29|7358.29|7356.48|7356.48|0
1649672190000|2022-04-11 10:16:30|7356.34|7356.34|7356.33|7356.33|7356.34|7356.34|7356.33|7356.33|0
1649672200000|2022-04-11 10:16:40|7356.61|7356.61|7355.22|7355.22|7356.64|7356.64|7355.22|7355.22|0
1649672210000|2022-04-11 10:16:50|7355.51|7355.51|7355.51|7355.51|7355.51|7355.51|7355.22|7355.22|0
1649672220000|2022-04-11 10:17:00|7355.56|7355.56|7356.97|7356.97|7356.97|7356.97|7355.56|7355.56|0
1649672230000|2022-04-11 10:17:10|7356.69|7356.69|7356.69|7356.69|7356.69|7356.69|7356.69|7356.69|0
1649672240000|2022-04-11 10:17:20|7356.97|7356.97|7356.69|7356.69|7356.97|7356.97|7356.69|7356.69|0
1649672250000|2022-04-11 10:17:30|7356.71|7356.71|7356.65|7356.65|7356.71|7356.71|7356.65|7356.65|0
1649672260000|2022-04-11 10:17:40|7356.93|7356.93|7354.99|7354.99|7356.97|7356.97|7354.99|7354.99|0
1649672270000|2022-04-11 10:17:50|7353.86|7353.86|7353.86|7353.86|7353.86|7353.86|7353.86|7353.86|0
1649672280000|2022-04-11 10:18:00|7354.14|7354.14|7354.14|7354.14|7355.27|7355.27|7354.14|7354.14|0
1649672290000|2022-04-11 10:18:10|7353.28|7353.28|7353.23|7353.23|7353.28|7353.28|7353.23|7353.23|0
1649672300000|2022-04-11 10:18:20|7353.22|7353.22|7352.35|7352.35|7353.5|7353.5|7352.35|7352.35|0
1649672320000|2022-04-11 10:18:40|7352.33|7352.33|7352.04|7352.04|7352.33|7352.33|7352.04|7352.04|0
1649672330000|2022-04-11 10:18:50|7351.76|7351.76|7351.51|7351.51|7351.76|7351.76|7351.23|7351.23|0
1649672340000|2022-04-11 10:19:00|7351.23|7351.23|7351.55|7351.55|7351.55|7351.55|7351.2|7351.2|0
1649672350000|2022-04-11 10:19:10|7352.12|7352.12|7352.12|7352.12|7352.12|7352.12|7352.12|7352.12|0
1649672360000|2022-04-11 10:19:20|7352.01|7352.01|7350.85|7350.85|7352.01|7352.01|7350.81|7350.81|0
1649672370000|2022-04-11 10:19:30|7350.95|7350.95|7350.95|7350.95|7350.95|7350.95|7350.95|7350.95|0
1649672380000|2022-04-11 10:19:40|7350.38|7350.38|7350.15|7350.15|7350.38|7350.38|7350.15|7350.15|0
1649672410000|2022-04-11 10:20:10|7350.72|7350.72|7350.72|7350.72|7350.72|7350.72|7350.72|7350.72|0
1649672420000|2022-04-11 10:20:20|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|0
1649672430000|2022-04-11 10:20:30|7349.86|7349.86|7349.58|7349.58|7349.86|7349.86|7349.58|7349.58|0
1649672450000|2022-04-11 10:20:50|7348.45|7348.45|7348.45|7348.45|7348.45|7348.45|7348.45|7348.45|0
1649672460000|2022-04-11 10:21:00|7348.47|7348.47|7347.34|7347.34|7348.47|7348.47|7347.34|7347.34|0
1649672470000|2022-04-11 10:21:10|7346.2|7346.2|7345.92|7345.92|7347.05|7347.05|7345.92|7345.92|0
1649672480000|2022-04-11 10:21:20|7345.63|7345.63|7345.92|7345.92|7345.92|7345.92|7345.63|7345.63|0
1649672490000|2022-04-11 10:21:30|7346.77|7346.77|7348.18|7348.18|7348.47|7348.47|7346.48|7346.48|0
1649672500000|2022-04-11 10:21:40|7347.05|7347.05|7347.05|7347.05|7347.05|7347.05|7347.05|7347.05|0
1649672510000|2022-04-11 10:21:50|7347.09|7347.09|7348.23|7348.23|7348.23|7348.23|7347.09|7347.09|0
1649672540000|2022-04-11 10:22:20|7348.26|7348.26|7348.25|7348.25|7348.26|7348.26|7348.25|7348.25|0
1649672550000|2022-04-11 10:22:30|7347.11|7347.11|7348.25|7348.25|7348.25|7348.25|7347.11|7347.11|0
1649672570000|2022-04-11 10:22:50|7349.67|7349.67|7349.95|7349.95|7349.95|7349.95|7349.67|7349.67|0
1649672600000|2022-04-11 10:23:20|7347.69|7347.69|7347.69|7347.69|7347.69|7347.69|7347.69|7347.69|0
1649672610000|2022-04-11 10:23:30|7347.4|7347.4|7348.53|7348.53|7348.53|7348.53|7347.12|7347.12|0
1649672640000|2022-04-11 10:24:00|7348.25|7348.25|7347.68|7347.68|7349.38|7349.38|7347.68|7347.68|0
1649672650000|2022-04-11 10:24:10|7346.55|7346.55|7346.55|7346.55|7346.55|7346.55|7346.55|7346.55|0
1649672700000|2022-04-11 10:25:00|7346.62|7346.62|7345.77|7345.77|7347.47|7347.47|7345.77|7345.77|0
1649672710000|2022-04-11 10:25:10|7345.2|7345.2|7344.07|7344.07|7345.2|7345.2|7344.07|7344.07|0
1649672720000|2022-04-11 10:25:20|7344.35|7344.35|7345.48|7345.48|7345.48|7345.48|7344.35|7344.35|0
1649672730000|2022-04-11 10:25:30|7346.05|7346.05|7346.05|7346.05|7346.05|7346.05|7346.05|7346.05|0
1649672740000|2022-04-11 10:25:40|7346.07|7346.07|7347.33|7347.33|7347.33|7347.33|7346.07|7346.07|0
1649672750000|2022-04-11 10:25:50|7347.61|7347.61|7347.33|7347.33|7347.61|7347.61|7347.33|7347.33|0
1649672760000|2022-04-11 10:26:00|7347.4|7347.4|7347.46|7347.46|7347.46|7347.46|7347.4|7347.4|0
1649672780000|2022-04-11 10:26:20|7348.59|7348.59|7348.59|7348.59|7348.59|7348.59|7348.59|7348.59|0
1649672790000|2022-04-11 10:26:30|7349.73|7349.73|7348.84|7348.84|7349.73|7349.73|7348.84|7348.84|0
1649672800000|2022-04-11 10:26:40|7349.97|7349.97|7350.54|7350.54|7350.54|7350.54|7349.97|7349.97|0
1649672820000|2022-04-11 10:27:00|7350.25|7350.25|7351.11|7351.11|7351.11|7351.11|7350.25|7350.25|0
1649672830000|2022-04-11 10:27:10|7350.54|7350.54|7347.42|7347.42|7350.54|7350.54|7347.42|7347.42|0
1649672860000|2022-04-11 10:27:40|7347.99|7347.99|7347.99|7347.99|7347.99|7347.99|7347.99|7347.99|0
1649672880000|2022-04-11 10:28:00|7347.71|7347.71|7348.31|7348.31|7348.31|7348.31|7347.71|7347.71|0
1649672890000|2022-04-11 10:28:10|7350.01|7350.01|7349.44|7349.44|7350.01|7350.01|7349.44|7349.44|0
1649672900000|2022-04-11 10:28:20|7348.31|7348.31|7348.31|7348.31|7348.31|7348.31|7348.31|7348.31|0
1649672910000|2022-04-11 10:28:30|7348.03|7348.03|7348.03|7348.03|7348.03|7348.03|7348.03|7348.03|0
1649672930000|2022-04-11 10:28:50|7347.96|7347.96|7351.07|7351.07|7351.07|7351.07|7347.96|7347.96|0
1649672940000|2022-04-11 10:29:00|7349.94|7349.94|7349.66|7349.66|7349.94|7349.94|7349.66|7349.66|0
1649672950000|2022-04-11 10:29:10|7349.72|7349.72|7349.72|7349.72|7349.72|7349.72|7349.72|7349.72|0
1649672960000|2022-04-11 10:29:20|7349.67|7349.67|7349.66|7349.66|7349.67|7349.67|7349.66|7349.66|0
1649672970000|2022-04-11 10:29:30|7349.37|7349.37|7348.52|7348.52|7349.37|7349.37|7348.52|7348.52|0
1649672980000|2022-04-11 10:29:40|7348.59|7348.59|7349.73|7349.73|7349.73|7349.73|7348.59|7348.59|0
1649673000000|2022-04-11 10:30:00|7349.63|7349.63|7349.59|7349.59|7349.63|7349.63|7349.59|7349.59|0
1649673020000|2022-04-11 10:30:20|7349.3|7349.3|7349.02|7349.02|7349.3|7349.3|7349.02|7349.02|0
1649673050000|2022-04-11 10:30:50|7349.59|7349.59|7349.3|7349.3|7349.59|7349.59|7349.3|7349.3|0
1649673060000|2022-04-11 10:31:00|7350.44|7350.44|7350.5|7350.5|7350.5|7350.5|7350.44|7350.44|0
1649673080000|2022-04-11 10:31:20|7350.47|7350.47|7350.47|7350.47|7350.47|7350.47|7350.47|7350.47|0
1649673090000|2022-04-11 10:31:30|7350.46|7350.46|7352.72|7352.72|7352.72|7352.72|7350.46|7350.46|0
1649673120000|2022-04-11 10:32:00|7354.42|7354.42|7353.91|7353.91|7354.42|7354.42|7353.85|7353.85|0
1649673130000|2022-04-11 10:32:10|7354.19|7354.19|7354.48|7354.48|7354.48|7354.48|7354.19|7354.19|0
1649673160000|2022-04-11 10:32:40|7353.35|7353.35|7354.76|7354.76|7354.76|7354.76|7353.35|7353.35|0
1649673170000|2022-04-11 10:32:50|7354.72|7354.72|7354.72|7354.72|7355.86|7355.86|7354.72|7354.72|0
1649673180000|2022-04-11 10:33:00|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|0
1649673190000|2022-04-11 10:33:10|7354.72|7354.72|7355.01|7355.01|7355.01|7355.01|7354.72|7354.72|0
1649673220000|2022-04-11 10:33:40|7355.03|7355.03|7355.03|7355.03|7355.03|7355.03|7355.03|7355.03|0
1649673230000|2022-04-11 10:33:50|7355.06|7355.06|7355.04|7355.04|7355.06|7355.06|7355.04|7355.04|0
1649673240000|2022-04-11 10:34:00|7355.02|7355.02|7355.02|7355.02|7355.02|7355.02|7355.02|7355.02|0
1649673250000|2022-04-11 10:34:10|7354.73|7354.73|7354.75|7354.75|7354.75|7354.75|7354.73|7354.73|0
1649673260000|2022-04-11 10:34:20|7354.79|7354.79|7354.84|7354.84|7354.84|7354.84|7354.79|7354.79|0
1649673270000|2022-04-11 10:34:30|7354.87|7354.87|7355.16|7355.16|7355.16|7355.16|7354.87|7354.87|0
1649673280000|2022-04-11 10:34:40|7354.87|7354.87|7354.66|7354.66|7354.87|7354.87|7354.59|7354.59|0
1649673290000|2022-04-11 10:34:50|7354.67|7354.67|7354.7|7354.7|7354.7|7354.7|7354.67|7354.67|0
1649673300000|2022-04-11 10:35:00|7354.84|7354.84|7355.29|7355.29|7355.41|7355.41|7354.84|7354.84|0
1649673320000|2022-04-11 10:35:20|7355|7355|7355|7355|7355|7355|7355|7355|0
1649673330000|2022-04-11 10:35:30|7355.29|7355.29|7355.24|7355.24|7355.29|7355.29|7355.24|7355.24|0
1649673340000|2022-04-11 10:35:40|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|0
1649673350000|2022-04-11 10:35:50|7355.24|7355.24|7355.24|7355.24|7355.24|7355.24|7355.24|7355.24|0
1649673370000|2022-04-11 10:36:10|7354.67|7354.67|7354.67|7354.67|7354.67|7354.67|7354.67|7354.67|0
1649673390000|2022-04-11 10:36:30|7354.1|7354.1|7354.1|7354.1|7354.1|7354.1|7354.1|7354.1|0
1649673400000|2022-04-11 10:36:40|7354.67|7354.67|7354.67|7354.67|7354.67|7354.67|7354.67|7354.67|0
1649673430000|2022-04-11 10:37:10|7353.54|7353.54|7353.26|7353.26|7353.54|7353.54|7353.26|7353.26|0
1649673440000|2022-04-11 10:37:20|7352.97|7352.97|7353.26|7353.26|7353.26|7353.26|7352.97|7352.97|0
1649673450000|2022-04-11 10:37:30|7353.83|7353.83|7353.83|7353.83|7353.83|7353.83|7353.83|7353.83|0
1649673480000|2022-04-11 10:38:00|7353.54|7353.54|7352.69|7352.69|7353.54|7353.54|7352.69|7352.69|0
1649673490000|2022-04-11 10:38:10|7353.54|7353.54|7353.26|7353.26|7353.54|7353.54|7353.26|7353.26|0
1649673510000|2022-04-11 10:38:30|7354.11|7354.11|7354.11|7354.11|7354.11|7354.11|7354.11|7354.11|0
1649673530000|2022-04-11 10:38:50|7355.81|7355.81|7355.53|7355.53|7356.38|7356.38|7355.53|7355.53|0
1649673540000|2022-04-11 10:39:00|7356.09|7356.09|7356.94|7356.94|7357.51|7357.51|7355.81|7355.81|0
1649673550000|2022-04-11 10:39:10|7357.51|7357.51|7351.56|7351.56|7357.51|7357.51|7351.56|7351.56|0
1649673570000|2022-04-11 10:39:30|7351.65|7351.65|7351.65|7351.65|7351.65|7351.65|7351.65|7351.65|0
1649673580000|2022-04-11 10:39:40|7351.08|7351.08|7351.29|7351.29|7351.36|7351.36|7350.44|7350.44|0
1649673590000|2022-04-11 10:39:50|7351.01|7351.01|7349.88|7349.88|7351.01|7351.01|7348.75|7348.75|0
1649673610000|2022-04-11 10:40:10|7350.16|7350.16|7351.05|7351.05|7351.05|7351.05|7349.92|7349.92|0
1649673630000|2022-04-11 10:40:30|7351.61|7351.61|7351.33|7351.33|7351.61|7351.61|7351.33|7351.33|0
1649673640000|2022-04-11 10:40:40|7351.9|7351.9|7353.09|7353.09|7353.09|7353.09|7351.9|7351.9|0
1649673650000|2022-04-11 10:40:50|7353.37|7353.37|7353.09|7353.09|7353.66|7353.66|7353.09|7353.09|0
1649673660000|2022-04-11 10:41:00|7352.81|7352.81|7352.52|7352.52|7352.81|7352.81|7352.52|7352.52|0
1649673670000|2022-04-11 10:41:10|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|0
1649673680000|2022-04-11 10:41:20|7352.52|7352.52|7353|7353|7353|7353|7352.43|7352.43|0
1649673700000|2022-04-11 10:41:40|7353.28|7353.28|7353.28|7353.28|7353.28|7353.28|7353.28|7353.28|0
1649673720000|2022-04-11 10:42:00|7352.72|7352.72|7353.57|7353.57|7353.57|7353.57|7352.72|7352.72|0
1649673730000|2022-04-11 10:42:10|7353|7353|7353|7353|7353.28|7353.28|7353|7353|0
1649673750000|2022-04-11 10:42:30|7354.13|7354.13|7355.31|7355.31|7355.31|7355.31|7354.13|7354.13|0
1649673760000|2022-04-11 10:42:40|7355.6|7355.6|7355.6|7355.6|7355.6|7355.6|7355.31|7355.31|0
1649673770000|2022-04-11 10:42:50|7355.31|7355.31|7355.88|7355.88|7355.88|7355.88|7355.31|7355.31|0
1649673780000|2022-04-11 10:43:00|7355.31|7355.31|7355.57|7355.57|7356.14|7356.14|7355.29|7355.29|0
1649673790000|2022-04-11 10:43:10|7356.14|7356.14|7354.73|7354.73|7356.14|7356.14|7354.73|7354.73|0
1649673800000|2022-04-11 10:43:20|7354.44|7354.44|7354.44|7354.44|7355.01|7355.01|7354.44|7354.44|0
1649673810000|2022-04-11 10:43:30|7354.73|7354.73|7353.87|7353.87|7354.73|7354.73|7353.87|7353.87|0
1649673820000|2022-04-11 10:43:40|7353.31|7353.31|7350.76|7350.76|7353.31|7353.31|7350.76|7350.76|0
1649673830000|2022-04-11 10:43:50|7350.19|7350.19|7343.95|7343.95|7350.19|7350.19|7343.95|7343.95|0
1649673840000|2022-04-11 10:44:00|7342.82|7342.82|7344.8|7344.8|7344.8|7344.8|7342.82|7342.82|0
1649673850000|2022-04-11 10:44:10|7344.86|7344.86|7344.85|7344.85|7345.14|7345.14|7344.85|7344.85|0
1649673860000|2022-04-11 10:44:20|7345.98|7345.98|7345.98|7345.98|7345.98|7345.98|7345.98|7345.98|0
1649673870000|2022-04-11 10:44:30|7345.7|7345.7|7344.53|7344.53|7345.7|7345.7|7343.4|7343.4|0
1649673880000|2022-04-11 10:44:40|7343.68|7343.68|7344.81|7344.81|7344.81|7344.81|7343.68|7343.68|0
1649673890000|2022-04-11 10:44:50|7345.38|7345.38|7341.98|7341.98|7345.38|7345.38|7341.98|7341.98|0
1649673900000|2022-04-11 10:45:00|7342.27|7342.27|7341.14|7341.14|7342.27|7342.27|7341.14|7341.14|0
1649673930000|2022-04-11 10:45:30|7343.12|7343.12|7344.82|7344.82|7344.82|7344.82|7343.12|7343.12|0
1649673940000|2022-04-11 10:45:40|7345.39|7345.39|7345.39|7345.39|7345.39|7345.39|7345.39|7345.39|0
1649673950000|2022-04-11 10:45:50|7345.44|7345.44|7345.19|7345.19|7345.44|7345.44|7345.16|7345.16|0
1649673960000|2022-04-11 10:46:00|7345.47|7345.47|7344.08|7344.08|7345.47|7345.47|7344.05|7344.05|0
1649673970000|2022-04-11 10:46:10|7344.17|7344.17|7345.78|7345.78|7345.87|7345.87|7344.17|7344.17|0
1649673980000|2022-04-11 10:46:20|7345.76|7345.76|7345.76|7345.76|7345.76|7345.76|7345.76|7345.76|0
1649673990000|2022-04-11 10:46:30|7345.73|7345.73|7346.02|7346.02|7346.02|7346.02|7345.73|7345.73|0
1649674000000|2022-04-11 10:46:40|7345.74|7345.74|7346.87|7346.87|7346.87|7346.87|7345.74|7345.74|0
1649674010000|2022-04-11 10:46:50|7348|7348|7348|7348|7348|7348|7348|7348|0
1649674020000|2022-04-11 10:47:00|7348.29|7348.29|7346.59|7346.59|7348.29|7348.29|7346.59|7346.59|0
1649674030000|2022-04-11 10:47:10|7345.46|7345.46|7343.47|7343.47|7345.46|7345.46|7343.47|7343.47|0
1649674050000|2022-04-11 10:47:30|7343.76|7343.76|7329.84|7329.84|7343.76|7343.76|7329.84|7329.84|0
1649674060000|2022-04-11 10:47:40|7330.97|7330.97|7334.16|7334.16|7334.16|7334.16|7330.97|7330.97|0
1649674070000|2022-04-11 10:47:50|7331.89|7331.89|7331.89|7331.89|7333.03|7333.03|7331.89|7331.89|0
1649674080000|2022-04-11 10:48:00|7333.03|7333.03|7335.58|7335.58|7335.86|7335.86|7331.61|7331.61|0
1649674090000|2022-04-11 10:48:10|7335.86|7335.86|7337.07|7337.07|7337.08|7337.08|7335.86|7335.86|0
1649674100000|2022-04-11 10:48:20|7339.33|7339.33|7339.9|7339.9|7339.9|7339.9|7339.33|7339.33|0
1649674110000|2022-04-11 10:48:30|7339.61|7339.61|7338.77|7338.77|7339.9|7339.9|7338.77|7338.77|0
1649674130000|2022-04-11 10:48:50|7338.2|7338.2|7339.33|7339.33|7339.33|7339.33|7338.2|7338.2|0
1649674140000|2022-04-11 10:49:00|7340.47|7340.47|7339.33|7339.33|7340.47|7340.47|7339.33|7339.33|0
1649674150000|2022-04-11 10:49:10|7340.46|7340.46|7341.03|7341.03|7341.03|7341.03|7340.46|7340.46|0
1649674170000|2022-04-11 10:49:30|7339.9|7339.9|7338.76|7338.76|7339.9|7339.9|7338.76|7338.76|0
1649674180000|2022-04-11 10:49:40|7338.48|7338.48|7340.74|7340.74|7340.74|7340.74|7338.48|7338.48|0
1649674190000|2022-04-11 10:49:50|7341.31|7341.31|7342.45|7342.45|7342.73|7342.73|7341.31|7341.31|0
1649674200000|2022-04-11 10:50:00|7343.58|7343.58|7343.58|7343.58|7343.58|7343.58|7343.58|7343.58|0
1649674210000|2022-04-11 10:50:10|7342.45|7342.45|7342.16|7342.16|7342.45|7342.45|7342.16|7342.16|0
1649674220000|2022-04-11 10:50:20|7342.45|7342.45|7342.45|7342.45|7342.45|7342.45|7342.45|7342.45|0
1649674240000|2022-04-11 10:50:40|7343.01|7343.01|7343.01|7343.01|7343.01|7343.01|7343.01|7343.01|0
1649674250000|2022-04-11 10:50:50|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|0
1649674260000|2022-04-11 10:51:00|7345.26|7345.26|7345.26|7345.26|7345.26|7345.26|7345.26|7345.26|0
1649674270000|2022-04-11 10:51:10|7345.21|7345.21|7342.95|7342.95|7345.21|7345.21|7342.95|7342.95|0
1649674280000|2022-04-11 10:51:20|7344.08|7344.08|7342.95|7342.95|7344.08|7344.08|7342.95|7342.95|0
1649674290000|2022-04-11 10:51:30|7342.67|7342.67|7342.67|7342.67|7342.67|7342.67|7342.67|7342.67|0
1649674300000|2022-04-11 10:51:40|7342.74|7342.74|7342.74|7342.74|7342.74|7342.74|7342.74|7342.74|0
1649674310000|2022-04-11 10:51:50|7343.87|7343.87|7343.87|7343.87|7343.87|7343.87|7343.87|7343.87|0
1649674330000|2022-04-11 10:52:10|7344.44|7344.44|7344.72|7344.72|7344.72|7344.72|7344.44|7344.44|0
1649674350000|2022-04-11 10:52:30|7344.73|7344.73|7344.73|7344.73|7344.73|7344.73|7344.73|7344.73|0
1649674360000|2022-04-11 10:52:40|7345.86|7345.86|7345.86|7345.86|7345.86|7345.86|7345.86|7345.86|0
1649674380000|2022-04-11 10:53:00|7346.99|7346.99|7346.99|7346.99|7346.99|7346.99|7346.99|7346.99|0
1649674390000|2022-04-11 10:53:10|7346.98|7346.98|7348.12|7348.12|7348.12|7348.12|7346.98|7346.98|0
1649674400000|2022-04-11 10:53:20|7348.4|7348.4|7347.55|7347.55|7348.97|7348.97|7347.55|7347.55|0
1649674420000|2022-04-11 10:53:40|7348.68|7348.68|7348.68|7348.68|7348.68|7348.68|7348.68|7348.68|0
1649674440000|2022-04-11 10:54:00|7348.4|7348.4|7347.55|7347.55|7348.4|7348.4|7347.26|7347.26|0
1649674460000|2022-04-11 10:54:20|7347.56|7347.56|7347.56|7347.56|7347.56|7347.56|7347.56|7347.56|0
1649674470000|2022-04-11 10:54:30|7348.69|7348.69|7350.96|7350.96|7350.96|7350.96|7348.69|7348.69|0
1649674490000|2022-04-11 10:54:50|7351.52|7351.52|7353.82|7353.82|7353.82|7353.82|7351.52|7351.52|0
1649674500000|2022-04-11 10:55:00|7352.96|7352.96|7352.25|7352.25|7352.96|7352.96|7352.11|7352.11|0
1649674510000|2022-04-11 10:55:10|7352.31|7352.31|7352.3|7352.3|7352.31|7352.31|7352.3|7352.3|0
1649674520000|2022-04-11 10:55:20|7352.34|7352.34|7353.19|7353.19|7353.19|7353.19|7352.34|7352.34|0
1649674540000|2022-04-11 10:55:40|7352.91|7352.91|7352.59|7352.59|7352.91|7352.91|7352.59|7352.59|0
1649674570000|2022-04-11 10:56:10|7352.87|7352.87|7352.59|7352.59|7353.15|7353.15|7352.59|7352.59|0
1649674590000|2022-04-11 10:56:30|7353.72|7353.72|7354.35|7354.35|7354.92|7354.92|7353.72|7353.72|0
1649674600000|2022-04-11 10:56:40|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|0
1649674610000|2022-04-11 10:56:50|7354.09|7354.09|7354.09|7354.09|7354.09|7354.09|7354.09|7354.09|0
1649674620000|2022-04-11 10:57:00|7354.66|7354.66|7354.09|7354.09|7354.66|7354.66|7354.09|7354.09|0
1649674630000|2022-04-11 10:57:10|7353.8|7353.8|7353.8|7353.8|7353.8|7353.8|7353.8|7353.8|0
1649674640000|2022-04-11 10:57:20|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|0
1649674650000|2022-04-11 10:57:30|7354.43|7354.43|7354.43|7354.43|7354.43|7354.43|7354.43|7354.43|0
1649674670000|2022-04-11 10:57:50|7353.3|7353.3|7352.74|7352.74|7353.3|7353.3|7352.74|7352.74|0
1649674700000|2022-04-11 10:58:20|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|0
1649674710000|2022-04-11 10:58:30|7352.46|7352.46|7351.89|7351.89|7352.46|7352.46|7351.89|7351.89|0
1649674740000|2022-04-11 10:59:00|7350.76|7350.76|7350.76|7350.76|7350.76|7350.76|7350.76|7350.76|0
1649674760000|2022-04-11 10:59:20|7351.04|7351.04|7351.04|7351.04|7351.04|7351.04|7351.04|7351.04|0
1649674770000|2022-04-11 10:59:30|7351.06|7351.06|7351.06|7351.06|7351.06|7351.06|7351.06|7351.06|0
1649674790000|2022-04-11 10:59:50|7350.93|7350.93|7351.5|7351.5|7351.5|7351.5|7350.93|7350.93|0
1649674800000|2022-04-11 11:00:00|7352.63|7352.63|7351.71|7351.71|7352.63|7352.63|7351.71|7351.71|0
1649674810000|2022-04-11 11:00:10|7350.58|7350.58|7349.45|7349.45|7350.58|7350.58|7349.45|7349.45|0
1649674820000|2022-04-11 11:00:20|7348.88|7348.88|7348.88|7348.88|7348.88|7348.88|7348.88|7348.88|0
1649674830000|2022-04-11 11:00:30|7349.16|7349.16|7349.16|7349.16|7349.16|7349.16|7349.16|7349.16|0
1649674840000|2022-04-11 11:00:40|7348.88|7348.88|7348.88|7348.88|7348.88|7348.88|7348.88|7348.88|0
1649674850000|2022-04-11 11:00:50|7348.59|7348.59|7346.33|7346.33|7348.59|7348.59|7346.33|7346.33|0
1649674870000|2022-04-11 11:01:10|7347.46|7347.46|7348.03|7348.03|7348.31|7348.31|7347.46|7347.46|0
1649674880000|2022-04-11 11:01:20|7347.75|7347.75|7347.64|7347.64|7348.03|7348.03|7347.46|7347.46|0
1649674890000|2022-04-11 11:01:30|7346.79|7346.79|7346.79|7346.79|7346.79|7346.79|7346.79|7346.79|0
1649674900000|2022-04-11 11:01:40|7347.36|7347.36|7347.36|7347.36|7347.36|7347.36|7347.36|7347.36|0
1649674910000|2022-04-11 11:01:50|7346.23|7346.23|7345.94|7345.94|7346.23|7346.23|7345.94|7345.94|0
1649674920000|2022-04-11 11:02:00|7346.23|7346.23|7346.23|7346.23|7346.23|7346.23|7346.23|7346.23|0
1649674930000|2022-04-11 11:02:10|7345.94|7345.94|7345.94|7345.94|7345.94|7345.94|7345.94|7345.94|0
1649674950000|2022-04-11 11:02:30|7346.02|7346.02|7347.48|7347.48|7348.05|7348.05|7346.02|7346.02|0
1649674960000|2022-04-11 11:02:40|7347.44|7347.44|7347.42|7347.42|7347.44|7347.44|7347.42|7347.42|0
1649674970000|2022-04-11 11:02:50|7347.35|7347.35|7347.34|7347.34|7347.35|7347.35|7347.34|7347.34|0
1649674980000|2022-04-11 11:03:00|7347.4|7347.4|7348.52|7348.52|7348.52|7348.52|7347.39|7347.39|0
1649675000000|2022-04-11 11:03:20|7349.65|7349.65|7348.81|7348.81|7350.79|7350.79|7348.81|7348.81|0
1649675010000|2022-04-11 11:03:30|7348.52|7348.52|7349.38|7349.38|7349.38|7349.38|7348.24|7348.24|0
1649675030000|2022-04-11 11:03:50|7348.81|7348.81|7348.81|7348.81|7348.81|7348.81|7348.81|7348.81|0
1649675050000|2022-04-11 11:04:10|7348.85|7348.85|7347.71|7347.71|7348.85|7348.85|7347.67|7347.67|0
1649675080000|2022-04-11 11:04:40|7347.69|7347.69|7347.69|7347.69|7347.69|7347.69|7347.69|7347.69|0
1649675090000|2022-04-11 11:04:50|7347.41|7347.41|7347.41|7347.41|7347.41|7347.41|7347.41|7347.41|0
1649675100000|2022-04-11 11:05:00|7347.69|7347.69|7347.41|7347.41|7347.69|7347.69|7347.41|7347.41|0
1649675110000|2022-04-11 11:05:10|7349.39|7349.39|7349.11|7349.11|7349.39|7349.39|7349.11|7349.11|0
1649675120000|2022-04-11 11:05:20|7348.82|7348.82|7348.82|7348.82|7348.82|7348.82|7348.82|7348.82|0
1649675140000|2022-04-11 11:05:40|7348.79|7348.79|7348.79|7348.79|7348.79|7348.79|7348.79|7348.79|0
1649675150000|2022-04-11 11:05:50|7349.07|7349.07|7349.07|7349.07|7349.07|7349.07|7349.07|7349.07|0
1649675160000|2022-04-11 11:06:00|7347.94|7347.94|7348.22|7348.22|7348.22|7348.22|7347.94|7347.94|0
1649675180000|2022-04-11 11:06:20|7347.94|7347.94|7346.24|7346.24|7347.94|7347.94|7346.24|7346.24|0
1649675190000|2022-04-11 11:06:30|7345.11|7345.11|7345.11|7345.11|7345.11|7345.11|7345.11|7345.11|0
1649675200000|2022-04-11 11:06:40|7344.54|7344.54|7344.54|7344.54|7344.54|7344.54|7344.54|7344.54|0
1649675210000|2022-04-11 11:06:50|7344.26|7344.26|7343.97|7343.97|7344.26|7344.26|7343.97|7343.97|0
1649675230000|2022-04-11 11:07:10|7345.1|7345.1|7345.1|7345.1|7345.1|7345.1|7345.1|7345.1|0
1649675240000|2022-04-11 11:07:20|7345.67|7345.67|7345.67|7345.67|7345.67|7345.67|7345.67|7345.67|0
1649675250000|2022-04-11 11:07:30|7344.54|7344.54|7344.54|7344.54|7344.54|7344.54|7344.54|7344.54|0
1649675260000|2022-04-11 11:07:40|7344.82|7344.82|7344.54|7344.54|7344.82|7344.82|7344.54|7344.54|0
1649675280000|2022-04-11 11:08:00|7344.47|7344.47|7344.19|7344.19|7344.47|7344.47|7344.19|7344.19|0
1649675290000|2022-04-11 11:08:10|7344.12|7344.12|7344.12|7344.12|7344.12|7344.12|7344.12|7344.12|0
1649675300000|2022-04-11 11:08:20|7345.25|7345.25|7344.68|7344.68|7345.25|7345.25|7344.68|7344.68|0
1649675320000|2022-04-11 11:08:40|7344.97|7344.97|7344.97|7344.97|7344.97|7344.97|7344.97|7344.97|0
1649675340000|2022-04-11 11:09:00|7344.68|7344.68|7343.22|7343.22|7344.68|7344.68|7343.22|7343.22|0
1649675350000|2022-04-11 11:09:10|7343.26|7343.26|7340.74|7340.74|7343.29|7343.29|7340.17|7340.17|0
1649675360000|2022-04-11 11:09:20|7341.87|7341.87|7340.74|7340.74|7341.87|7341.87|7340.74|7340.74|0
1649675370000|2022-04-11 11:09:30|7341.87|7341.87|7341.97|7341.97|7341.97|7341.97|7341.87|7341.87|0
1649675380000|2022-04-11 11:09:40|7342.26|7342.26|7342.54|7342.54|7342.54|7342.54|7342.26|7342.26|0
1649675390000|2022-04-11 11:09:50|7342.51|7342.51|7342.51|7342.51|7342.51|7342.51|7342.51|7342.51|0
1649675400000|2022-04-11 11:10:00|7343.64|7343.64|7343.64|7343.64|7343.64|7343.64|7343.64|7343.64|0
1649675410000|2022-04-11 11:10:10|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|0
1649675430000|2022-04-11 11:10:30|7344.87|7344.87|7344.87|7344.87|7344.87|7344.87|7344.87|7344.87|0
1649675440000|2022-04-11 11:10:40|7345.43|7345.43|7345.43|7345.43|7345.43|7345.43|7345.43|7345.43|0
1649675460000|2022-04-11 11:11:00|7345.15|7345.15|7344.55|7344.55|7345.15|7345.15|7344.55|7344.55|0
1649675470000|2022-04-11 11:11:10|7344.51|7344.51|7344.23|7344.23|7344.51|7344.51|7344.23|7344.23|0
1649675480000|2022-04-11 11:11:20|7344.51|7344.51|7343.38|7343.38|7344.51|7344.51|7343.38|7343.38|0
1649675490000|2022-04-11 11:11:30|7342.25|7342.25|7342.25|7342.25|7342.25|7342.25|7342.25|7342.25|0
1649675530000|2022-04-11 11:12:10|7341.68|7341.68|7341.4|7341.4|7341.68|7341.68|7341.4|7341.4|0
1649675540000|2022-04-11 11:12:20|7341.43|7341.43|7341.45|7341.45|7341.45|7341.45|7341.43|7341.43|0
1649675560000|2022-04-11 11:12:40|7340.89|7340.89|7341.45|7341.45|7341.45|7341.45|7340.89|7340.89|0
1649675570000|2022-04-11 11:12:50|7341.49|7341.49|7342.62|7342.62|7342.62|7342.62|7341.49|7341.49|0
1649675580000|2022-04-11 11:13:00|7342.34|7342.34|7342.34|7342.34|7342.34|7342.34|7342.34|7342.34|0
1649675620000|2022-04-11 11:13:40|7342.06|7342.06|7339.22|7339.22|7342.06|7342.06|7339.22|7339.22|0
1649675630000|2022-04-11 11:13:50|7339.25|7339.25|7340.38|7340.38|7340.38|7340.38|7339.25|7339.25|0
1649675640000|2022-04-11 11:14:00|7340.28|7340.28|7341.13|7341.13|7341.42|7341.42|7340.28|7340.28|0
1649675650000|2022-04-11 11:14:10|7341.06|7341.06|7341.1|7341.1|7341.1|7341.1|7341.06|7341.06|0
1649675660000|2022-04-11 11:14:20|7341.09|7341.09|7340.95|7340.95|7341.09|7341.09|7340.67|7340.67|0
1649675670000|2022-04-11 11:14:30|7340.99|7340.99|7340.99|7340.99|7340.99|7340.99|7340.99|7340.99|0
1649675680000|2022-04-11 11:14:40|7340.71|7340.71|7338.73|7338.73|7340.71|7340.71|7338.73|7338.73|0
1649675690000|2022-04-11 11:14:50|7338.44|7338.44|7340.4|7340.4|7340.69|7340.69|7338.44|7338.44|0
1649675700000|2022-04-11 11:15:00|7339.83|7339.83|7340.4|7340.4|7340.4|7340.4|7339.83|7339.83|0
1649675720000|2022-04-11 11:15:20|7340.38|7340.38|7341.48|7341.48|7341.51|7341.51|7340.38|7340.38|0
1649675740000|2022-04-11 11:15:40|7341.47|7341.47|7339.77|7339.77|7341.47|7341.47|7339.77|7339.77|0
1649675750000|2022-04-11 11:15:50|7339.73|7339.73|7340.02|7340.02|7340.02|7340.02|7339.73|7339.73|0
1649675760000|2022-04-11 11:16:00|7339.45|7339.45|7338.6|7338.6|7339.45|7339.45|7338.6|7338.6|0
1649675770000|2022-04-11 11:16:10|7339.17|7339.17|7339.44|7339.44|7339.44|7339.44|7339.16|7339.16|0
1649675780000|2022-04-11 11:16:20|7338.59|7338.59|7336.04|7336.04|7338.59|7338.59|7336.04|7336.04|0
1649675800000|2022-04-11 11:16:40|7336.6|7336.6|7338.02|7338.02|7338.02|7338.02|7336.6|7336.6|0
1649675810000|2022-04-11 11:16:50|7339.15|7339.15|7339.15|7339.15|7339.15|7339.15|7339.15|7339.15|0
1649675820000|2022-04-11 11:17:00|7339.43|7339.43|7339.72|7339.72|7339.72|7339.72|7339.43|7339.43|0
1649675880000|2022-04-11 11:18:00|7340.57|7340.57|7340.57|7340.57|7340.57|7340.57|7340.57|7340.57|0
1649675890000|2022-04-11 11:18:10|7338.87|7338.87|7336.83|7336.83|7338.87|7338.87|7336.55|7336.55|0
1649675900000|2022-04-11 11:18:20|7336.81|7336.81|7335.38|7335.38|7336.81|7336.81|7335.38|7335.38|0
1649675930000|2022-04-11 11:18:50|7334.24|7334.24|7332.83|7332.83|7334.24|7334.24|7332.26|7332.26|0
1649675950000|2022-04-11 11:19:10|7331.7|7331.7|7331.7|7331.7|7331.7|7331.7|7331.7|7331.7|0
1649675960000|2022-04-11 11:19:20|7331.13|7331.13|7330.56|7330.56|7331.13|7331.13|7329.43|7329.43|0
1649675970000|2022-04-11 11:19:30|7331.41|7331.41|7331.41|7331.41|7331.41|7331.41|7331.41|7331.41|0
1649675980000|2022-04-11 11:19:40|7331.7|7331.7|7330.84|7330.84|7331.7|7331.7|7330.84|7330.84|0
1649676000000|2022-04-11 11:20:00|7331.98|7331.98|7331.98|7331.98|7331.98|7331.98|7331.98|7331.98|0
1649676020000|2022-04-11 11:20:20|7332.26|7332.26|7331.98|7331.98|7332.26|7332.26|7331.98|7331.98|0
1649676040000|2022-04-11 11:20:40|7332.05|7332.05|7332.08|7332.08|7332.08|7332.08|7332.05|7332.05|0
1649676050000|2022-04-11 11:20:50|7332.12|7332.12|7334.66|7334.66|7334.95|7334.95|7332.12|7332.12|0
1649676060000|2022-04-11 11:21:00|7334.38|7334.38|7334.38|7334.38|7335.51|7335.51|7333.53|7333.53|0
1649676070000|2022-04-11 11:21:10|7334.27|7334.27|7335.69|7335.69|7335.69|7335.69|7334.27|7334.27|0
1649676080000|2022-04-11 11:21:20|7335.97|7335.97|7335.97|7335.97|7335.97|7335.97|7335.97|7335.97|0
1649676100000|2022-04-11 11:21:40|7336.05|7336.05|7336.05|7336.05|7336.05|7336.05|7336.05|7336.05|0
1649676110000|2022-04-11 11:21:50|7335.77|7335.77|7335.77|7335.77|7335.77|7335.77|7335.77|7335.77|0
1649676120000|2022-04-11 11:22:00|7336.9|7336.9|7338.36|7338.36|7338.88|7338.88|7336.9|7336.9|0
1649676130000|2022-04-11 11:22:10|7338.08|7338.08|7338.13|7338.13|7338.13|7338.13|7338.08|7338.08|0
1649676140000|2022-04-11 11:22:20|7338.16|7338.16|7338.17|7338.17|7338.17|7338.17|7338.16|7338.16|0
1649676150000|2022-04-11 11:22:30|7338.1|7338.1|7337.96|7337.96|7338.1|7338.1|7337.96|7337.96|0
1649676160000|2022-04-11 11:22:40|7336.83|7336.83|7334.84|7334.84|7336.83|7336.83|7334.84|7334.84|0
1649676170000|2022-04-11 11:22:50|7334.82|7334.82|7334.54|7334.54|7334.82|7334.82|7334.54|7334.54|0
1649676210000|2022-04-11 11:23:30|7334.25|7334.25|7330.25|7330.25|7334.25|7334.25|7330.23|7330.23|0
1649676220000|2022-04-11 11:23:40|7329.12|7329.12|7329.12|7329.12|7329.12|7329.12|7329.12|7329.12|0
1649676230000|2022-04-11 11:23:50|7329.04|7329.04|7329.08|7329.08|7329.08|7329.08|7328.79|7328.79|0
1649676250000|2022-04-11 11:24:10|7329.65|7329.65|7327.95|7327.95|7329.65|7329.65|7327.95|7327.95|0
1649676260000|2022-04-11 11:24:20|7329.08|7329.08|7328.23|7328.23|7329.36|7329.36|7328.23|7328.23|0
1649676270000|2022-04-11 11:24:30|7329.36|7329.36|7329.65|7329.65|7329.65|7329.65|7329.36|7329.36|0
1649676280000|2022-04-11 11:24:40|7329.61|7329.61|7330.74|7330.74|7330.74|7330.74|7329.61|7329.61|0
1649676290000|2022-04-11 11:24:50|7331.87|7331.87|7333|7333|7333|7333|7331.87|7331.87|0
1649676310000|2022-04-11 11:25:10|7333.57|7333.57|7333.57|7333.57|7333.57|7333.57|7333.57|7333.57|0
1649676320000|2022-04-11 11:25:20|7333.28|7333.28|7333|7333|7333.28|7333.28|7333|7333|0
1649676330000|2022-04-11 11:25:30|7331.87|7331.87|7330.74|7330.74|7331.87|7331.87|7330.74|7330.74|0
1649676340000|2022-04-11 11:25:40|7330.45|7330.45|7328.47|7328.47|7330.45|7330.45|7328.47|7328.47|0
1649676350000|2022-04-11 11:25:50|7328.18|7328.18|7328.18|7328.18|7328.18|7328.18|7328.18|7328.18|0
1649676360000|2022-04-11 11:26:00|7327.9|7327.9|7327.9|7327.9|7327.9|7327.9|7327.9|7327.9|0
1649676370000|2022-04-11 11:26:10|7326.77|7326.77|7326.49|7326.49|7326.77|7326.77|7326.49|7326.49|0
1649676390000|2022-04-11 11:26:30|7326.45|7326.45|7327.87|7327.87|7328.15|7328.15|7326.45|7326.45|0
1649676400000|2022-04-11 11:26:40|7329.28|7329.28|7329.26|7329.26|7329.28|7329.28|7329.26|7329.26|0
1649676430000|2022-04-11 11:27:10|7329.55|7329.55|7329.55|7329.55|7329.55|7329.55|7329.55|7329.55|0
1649676460000|2022-04-11 11:27:40|7329.51|7329.51|7329.51|7329.51|7329.51|7329.51|7329.51|7329.51|0
1649676470000|2022-04-11 11:27:50|7328.65|7328.65|7328.37|7328.37|7328.94|7328.94|7328.37|7328.37|0
1649676490000|2022-04-11 11:28:10|7328.94|7328.94|7328.94|7328.94|7328.94|7328.94|7328.94|7328.94|0
1649676500000|2022-04-11 11:28:20|7330.07|7330.07|7330.07|7330.07|7330.07|7330.07|7330.07|7330.07|0
1649676510000|2022-04-11 11:28:30|7329.5|7329.5|7329.5|7329.5|7329.79|7329.79|7329.5|7329.5|0
1649676520000|2022-04-11 11:28:40|7329.22|7329.22|7324.4|7324.4|7329.22|7329.22|7324.4|7324.4|0
1649676530000|2022-04-11 11:28:50|7323.27|7323.27|7322.63|7322.63|7323.84|7323.84|7322.63|7322.63|0
1649676540000|2022-04-11 11:29:00|7322.07|7322.07|7320.08|7320.08|7322.07|7322.07|7320.08|7320.08|0
1649676550000|2022-04-11 11:29:10|7320.65|7320.65|7320.65|7320.65|7320.65|7320.65|7320.65|7320.65|0
1649676560000|2022-04-11 11:29:20|7322.06|7322.06|7321.78|7321.78|7322.06|7322.06|7321.78|7321.78|0
1649676580000|2022-04-11 11:29:40|7320.65|7320.65|7320.36|7320.36|7320.65|7320.65|7320.36|7320.36|0
1649676590000|2022-04-11 11:29:50|7320.65|7320.65|7318.3|7318.3|7320.93|7320.93|7318.1|7318.1|0
1649676600000|2022-04-11 11:30:00|7317.73|7317.73|7317.05|7317.05|7317.73|7317.73|7316.56|7316.56|0
1649676610000|2022-04-11 11:30:10|7317.01|7317.01|7318.96|7318.96|7318.96|7318.96|7317.01|7317.01|0
1649676620000|2022-04-11 11:30:20|7318.97|7318.97|7318.87|7318.87|7320.11|7320.11|7318.87|7318.87|0
1649676630000|2022-04-11 11:30:30|7317.74|7317.74|7317.74|7317.74|7318.02|7318.02|7317.74|7317.74|0
1649676640000|2022-04-11 11:30:40|7318.02|7318.02|7318.02|7318.02|7318.02|7318.02|7318.02|7318.02|0
1649676650000|2022-04-11 11:30:50|7317.74|7317.74|7316.84|7316.84|7317.74|7317.74|7316.84|7316.84|0
1649676660000|2022-04-11 11:31:00|7317.12|7317.12|7317.12|7317.12|7317.12|7317.12|7317.12|7317.12|0
1649676670000|2022-04-11 11:31:10|7317.4|7317.4|7317.12|7317.12|7317.4|7317.4|7317.12|7317.12|0
1649676680000|2022-04-11 11:31:20|7317.4|7317.4|7317.38|7317.38|7317.4|7317.4|7317.38|7317.38|0
1649676690000|2022-04-11 11:31:30|7316.24|7316.24|7316.24|7316.24|7316.24|7316.24|7316.24|7316.24|0
1649676700000|2022-04-11 11:31:40|7316.53|7316.53|7318.51|7318.51|7319.08|7319.08|7316.53|7316.53|0
1649676710000|2022-04-11 11:31:50|7319.08|7319.08|7319.65|7319.65|7319.65|7319.65|7319.08|7319.08|0
1649676720000|2022-04-11 11:32:00|7321.91|7321.91|7321.06|7321.06|7321.91|7321.91|7321.06|7321.06|0
1649676730000|2022-04-11 11:32:10|7321.63|7321.63|7321.06|7321.06|7321.63|7321.63|7320.49|7320.49|0
1649676740000|2022-04-11 11:32:20|7321.34|7321.34|7321.13|7321.13|7322.19|7322.19|7321.13|7321.13|0
1649676750000|2022-04-11 11:32:30|7320.85|7320.85|7320.57|7320.57|7320.85|7320.85|7320.57|7320.57|0
1649676760000|2022-04-11 11:32:40|7321.13|7321.13|7321.99|7321.99|7321.99|7321.99|7321.13|7321.13|0
1649676770000|2022-04-11 11:32:50|7323.12|7323.12|7323.12|7323.12|7323.69|7323.69|7323.12|7323.12|0
1649676780000|2022-04-11 11:33:00|7323.1|7323.1|7323.11|7323.11|7323.11|7323.11|7323.1|7323.1|0
1649676790000|2022-04-11 11:33:10|7323.39|7323.39|7323.39|7323.39|7323.39|7323.39|7323.39|7323.39|0
1649676810000|2022-04-11 11:33:30|7323.68|7323.68|7322.82|7322.82|7323.68|7323.68|7322.82|7322.82|0
1649676820000|2022-04-11 11:33:40|7322.81|7322.81|7323.38|7323.38|7323.38|7323.38|7322.81|7322.81|0
1649676830000|2022-04-11 11:33:50|7323.95|7323.95|7323.95|7323.95|7323.95|7323.95|7323.95|7323.95|0
1649676850000|2022-04-11 11:34:10|7324.52|7324.52|7324.52|7324.52|7324.52|7324.52|7324.52|7324.52|0
1649676860000|2022-04-11 11:34:20|7325.65|7325.65|7323.95|7323.95|7325.65|7325.65|7323.95|7323.95|0
1649676880000|2022-04-11 11:34:40|7324.23|7324.23|7324.23|7324.23|7324.23|7324.23|7324.23|7324.23|0
1649676900000|2022-04-11 11:35:00|7324.8|7324.8|7324.52|7324.52|7324.8|7324.8|7324.52|7324.52|0
1649676920000|2022-04-11 11:35:20|7324.58|7324.58|7326|7326|7326.57|7326.57|7324.58|7324.58|0
1649676930000|2022-04-11 11:35:30|7325.71|7325.71|7325.71|7325.71|7325.71|7325.71|7325.71|7325.71|0
1649676950000|2022-04-11 11:35:50|7326.84|7326.84|7326.96|7326.96|7327.2|7327.2|7326.84|7326.84|0
1649676960000|2022-04-11 11:36:00|7327.52|7327.52|7327.52|7327.52|7327.52|7327.52|7327.24|7327.24|0
1649676970000|2022-04-11 11:36:10|7327.59|7327.59|7327.59|7327.59|7327.59|7327.59|7327.59|7327.59|0
1649676990000|2022-04-11 11:36:30|7327.31|7327.31|7323.31|7323.31|7327.31|7327.31|7323.31|7323.31|0
1649677000000|2022-04-11 11:36:40|7323.56|7323.56|7323.89|7323.89|7324.17|7324.17|7323.56|7323.56|0
1649677010000|2022-04-11 11:36:50|7324.17|7324.17|7324.17|7324.17|7324.17|7324.17|7324.14|7324.14|0
1649677020000|2022-04-11 11:37:00|7323.04|7323.04|7322.19|7322.19|7323.04|7323.04|7322.19|7322.19|0
1649677030000|2022-04-11 11:37:10|7322.47|7322.47|7322.47|7322.47|7322.47|7322.47|7322.47|7322.47|0
1649677040000|2022-04-11 11:37:20|7322.19|7322.19|7318.22|7318.22|7322.19|7322.19|7318.22|7318.22|0
1649677050000|2022-04-11 11:37:30|7317.09|7317.09|7318.55|7318.55|7318.55|7318.55|7317.09|7317.09|0
1649677060000|2022-04-11 11:37:40|7318.83|7318.83|7319.68|7319.68|7319.96|7319.96|7318.83|7318.83|0
1649677070000|2022-04-11 11:37:50|7320.25|7320.25|7320.23|7320.23|7320.25|7320.25|7320.23|7320.23|0
1649677080000|2022-04-11 11:38:00|7321.36|7321.36|7319.95|7319.95|7321.36|7321.36|7319.95|7319.95|0
1649677110000|2022-04-11 11:38:30|7318.81|7318.81|7315.66|7315.66|7318.81|7318.81|7315.66|7315.66|0
1649677120000|2022-04-11 11:38:40|7314.53|7314.53|7316.23|7316.23|7316.23|7316.23|7314.53|7314.53|0
1649677170000|2022-04-11 11:39:30|7315.1|7315.1|7314.24|7314.24|7315.1|7315.1|7313.96|7313.96|0
1649677180000|2022-04-11 11:39:40|7315.38|7315.38|7314.53|7314.53|7315.66|7315.66|7314.53|7314.53|0
1649677190000|2022-04-11 11:39:50|7313.96|7313.96|7313.68|7313.68|7313.96|7313.96|7313.68|7313.68|0
1649677200000|2022-04-11 11:40:00|7314.24|7314.24|7313.68|7313.68|7314.53|7314.53|7313.68|7313.68|0
1649677210000|2022-04-11 11:40:10|7314.53|7314.53|7314.53|7314.53|7314.53|7314.53|7314.53|7314.53|0
1649677220000|2022-04-11 11:40:20|7314.24|7314.24|7314.24|7314.24|7314.24|7314.24|7314.24|7314.24|0
1649677230000|2022-04-11 11:40:30|7313.96|7313.96|7311.41|7311.41|7313.96|7313.96|7311.41|7311.41|0
1649677240000|2022-04-11 11:40:40|7311.13|7311.13|7311.13|7311.13|7311.13|7311.13|7311.13|7311.13|0
1649677250000|2022-04-11 11:40:50|7311.41|7311.41|7309.09|7309.09|7311.41|7311.41|7308.83|7308.83|0
1649677260000|2022-04-11 11:41:00|7308.52|7308.52|7304.81|7304.81|7308.78|7308.78|7303.68|7303.68|0
1649677270000|2022-04-11 11:41:10|7308.21|7308.21|7309.91|7309.91|7309.91|7309.91|7308.21|7308.21|0
1649677280000|2022-04-11 11:41:20|7309.95|7309.95|7309.97|7309.97|7309.97|7309.97|7309.95|7309.95|0
1649677290000|2022-04-11 11:41:30|7309.4|7309.4|7307.42|7307.42|7309.68|7309.68|7307.42|7307.42|0
1649677300000|2022-04-11 11:41:40|7308.55|7308.55|7309.97|7309.97|7309.97|7309.97|7308.55|7308.55|0
1649677310000|2022-04-11 11:41:50|7309.4|7309.4|7308.27|7308.27|7309.68|7309.68|7308.27|7308.27|0
1649677320000|2022-04-11 11:42:00|7309.4|7309.4|7309.41|7309.41|7309.41|7309.41|7309.4|7309.4|0
1649677330000|2022-04-11 11:42:10|7309.69|7309.69|7309.35|7309.35|7309.69|7309.69|7309.35|7309.35|0
1649677340000|2022-04-11 11:42:20|7309.36|7309.36|7307.09|7307.09|7309.36|7309.36|7307.09|7307.09|0
1649677350000|2022-04-11 11:42:30|7305.96|7305.96|7305.67|7305.67|7305.96|7305.96|7305.67|7305.67|0
1649677360000|2022-04-11 11:42:40|7305.69|7305.69|7305.12|7305.12|7305.69|7305.69|7305.12|7305.12|0
1649677370000|2022-04-11 11:42:50|7303.99|7303.99|7303.3|7303.3|7303.99|7303.99|7303.3|7303.3|0
1649677380000|2022-04-11 11:43:00|7304.15|7304.15|7303.3|7303.3|7304.15|7304.15|7303.3|7303.3|0
1649677410000|2022-04-11 11:43:30|7303.02|7303.02|7302.73|7302.73|7303.02|7303.02|7302.73|7302.73|0
1649677420000|2022-04-11 11:43:40|7302.71|7302.71|7300.39|7300.39|7302.71|7302.71|7300.39|7300.39|0
1649677430000|2022-04-11 11:43:50|7300.42|7300.42|7300.42|7300.42|7300.42|7300.42|7300.42|7300.42|0
1649677440000|2022-04-11 11:44:00|7300.15|7300.15|7301.28|7301.28|7301.28|7301.28|7300.15|7300.15|0
1649677460000|2022-04-11 11:44:20|7302.41|7302.41|7304.43|7304.43|7304.99|7304.99|7302.41|7302.41|0
1649677470000|2022-04-11 11:44:30|7304.71|7304.71|7304.71|7304.71|7304.71|7304.71|7304.71|7304.71|0
1649677480000|2022-04-11 11:44:40|7304.69|7304.69|7304.69|7304.69|7304.69|7304.69|7304.69|7304.69|0
1649677490000|2022-04-11 11:44:50|7305.26|7305.26|7306.37|7306.37|7306.67|7306.67|7305.26|7305.26|0
1649677500000|2022-04-11 11:45:00|7306.09|7306.09|7304.67|7304.67|7306.09|7306.09|7304.67|7304.67|0
1649677510000|2022-04-11 11:45:10|7305.8|7305.8|7306.66|7306.66|7306.66|7306.66|7305.8|7305.8|0
1649677530000|2022-04-11 11:45:30|7306.94|7306.94|7307.22|7307.22|7307.22|7307.22|7306.94|7306.94|0
1649677540000|2022-04-11 11:45:40|7306.94|7306.94|7307.22|7307.22|7307.22|7307.22|7306.94|7306.94|0
1649677550000|2022-04-11 11:45:50|7306.94|7306.94|7306.94|7306.94|7306.94|7306.94|7306.94|7306.94|0
1649677560000|2022-04-11 11:46:00|7307.22|7307.22|7306.95|7306.95|7307.23|7307.23|7306.95|7306.95|0
1649677570000|2022-04-11 11:46:10|7304.69|7304.69|7304.69|7304.69|7305.82|7305.82|7304.69|7304.69|0
1649677580000|2022-04-11 11:46:20|7304.71|7304.71|7304.71|7304.71|7304.71|7304.71|7304.71|7304.71|0
1649677590000|2022-04-11 11:46:30|7305.28|7305.28|7305.57|7305.57|7305.57|7305.57|7304.15|7304.15|0
1649677600000|2022-04-11 11:46:40|7305.28|7305.28|7304.15|7304.15|7305.28|7305.28|7304.15|7304.15|0
1649677620000|2022-04-11 11:47:00|7304.43|7304.43|7303.28|7303.28|7304.43|7304.43|7303.28|7303.28|0
1649677630000|2022-04-11 11:47:10|7302.15|7302.15|7301.29|7301.29|7302.15|7302.15|7300.73|7300.73|0
1649677640000|2022-04-11 11:47:20|7302.43|7302.43|7302.39|7302.39|7303.56|7303.56|7302.39|7302.39|0
1649677650000|2022-04-11 11:47:30|7302.37|7302.37|7302.3|7302.3|7302.37|7302.37|7302.3|7302.3|0
1649677680000|2022-04-11 11:48:00|7302.02|7302.02|7302.3|7302.3|7303.15|7303.15|7302.02|7302.02|0
1649677690000|2022-04-11 11:48:10|7300.6|7300.6|7299.47|7299.47|7300.88|7300.88|7299.47|7299.47|0
1649677700000|2022-04-11 11:48:20|7299.18|7299.18|7299.47|7299.47|7299.47|7299.47|7299.18|7299.18|0
1649677710000|2022-04-11 11:48:30|7300.6|7300.6|7300.6|7300.6|7300.6|7300.6|7300.6|7300.6|0
1649677720000|2022-04-11 11:48:40|7300.88|7300.88|7300.88|7300.88|7300.88|7300.88|7300.88|7300.88|0
1649677730000|2022-04-11 11:48:50|7301.45|7301.45|7300.6|7300.6|7301.45|7301.45|7299.47|7299.47|0
1649677740000|2022-04-11 11:49:00|7300.56|7300.56|7300.88|7300.88|7300.88|7300.88|7300.56|7300.56|0
1649677750000|2022-04-11 11:49:10|7300.89|7300.89|7300.92|7300.92|7300.92|7300.92|7300.89|7300.89|0
1649677760000|2022-04-11 11:49:20|7300.07|7300.07|7298.94|7298.94|7300.07|7300.07|7298.94|7298.94|0
1649677770000|2022-04-11 11:49:30|7300.07|7300.07|7299.78|7299.78|7300.07|7300.07|7299.78|7299.78|0
1649677780000|2022-04-11 11:49:40|7300.92|7300.92|7300.92|7300.92|7300.92|7300.92|7300.92|7300.92|0
1649677790000|2022-04-11 11:49:50|7300.9|7300.9|7300.62|7300.62|7300.9|7300.9|7300.62|7300.62|0
1649677800000|2022-04-11 11:50:00|7300.33|7300.33|7300.36|7300.36|7300.36|7300.36|7300.33|7300.33|0
1649677820000|2022-04-11 11:50:20|7300.38|7300.38|7300.41|7300.41|7300.41|7300.41|7300.38|7300.38|0
1649677830000|2022-04-11 11:50:30|7300.12|7300.12|7301.52|7301.52|7302.67|7302.67|7300.12|7300.12|0
1649677840000|2022-04-11 11:50:40|7302.09|7302.09|7302.09|7302.09|7302.09|7302.09|7302.09|7302.09|0
1649677850000|2022-04-11 11:50:50|7301.8|7301.8|7302.35|7302.35|7302.37|7302.37|7301.52|7301.52|0
1649677860000|2022-04-11 11:51:00|7302.07|7302.07|7302.47|7302.47|7302.75|7302.75|7302.07|7302.07|0
1649677880000|2022-04-11 11:51:20|7302.51|7302.51|7301.4|7301.4|7302.54|7302.54|7301.4|7301.4|0
1649677890000|2022-04-11 11:51:30|7301.12|7301.12|7301.4|7301.4|7301.4|7301.4|7301.12|7301.12|0
1649677900000|2022-04-11 11:51:40|7300.27|7300.27|7300.27|7300.27|7300.27|7300.27|7300.27|7300.27|0
1649677920000|2022-04-11 11:52:00|7301.4|7301.4|7305.37|7305.37|7305.66|7305.66|7301.4|7301.4|0
1649677930000|2022-04-11 11:52:10|7305.66|7305.66|7303.96|7303.96|7305.66|7305.66|7303.39|7303.39|0
1649677940000|2022-04-11 11:52:20|7303.67|7303.67|7303.67|7303.67|7303.96|7303.96|7303.39|7303.39|0
1649677950000|2022-04-11 11:52:30|7305.94|7305.94|7305.66|7305.66|7305.94|7305.94|7304.8|7304.8|0
1649677960000|2022-04-11 11:52:40|7305.37|7305.37|7305.66|7305.66|7305.66|7305.66|7305.37|7305.37|0
1649677970000|2022-04-11 11:52:50|7305.56|7305.56|7305.56|7305.56|7305.56|7305.56|7305.56|7305.56|0
1649677980000|2022-04-11 11:53:00|7306.69|7306.69|7307.23|7307.23|7307.26|7307.26|7306.69|7306.69|0
1649677990000|2022-04-11 11:53:10|7307.19|7307.19|7306.63|7306.63|7307.19|7307.19|7306.57|7306.57|0
1649678000000|2022-04-11 11:53:20|7306.91|7306.91|7306.91|7306.91|7306.91|7306.91|7306.91|7306.91|0
1649678020000|2022-04-11 11:53:40|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|0
1649678050000|2022-04-11 11:54:10|7307.22|7307.22|7307.48|7307.48|7307.48|7307.48|7307.19|7307.19|0
1649678070000|2022-04-11 11:54:30|7306.91|7306.91|7306.63|7306.63|7306.91|7306.91|7306.63|7306.63|0
1649678080000|2022-04-11 11:54:40|7305.49|7305.49|7304.65|7304.65|7305.49|7305.49|7303.79|7303.79|0
1649678090000|2022-04-11 11:54:50|7304.93|7304.93|7306.06|7306.06|7306.06|7306.06|7304.93|7304.93|0
1649678110000|2022-04-11 11:55:10|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|0
1649678120000|2022-04-11 11:55:20|7307.48|7307.48|7307.48|7307.48|7307.48|7307.48|7307.48|7307.48|0
1649678140000|2022-04-11 11:55:40|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|7307.19|0
1649678150000|2022-04-11 11:55:50|7307.17|7307.17|7306.89|7306.89|7307.17|7307.17|7306.89|7306.89|0
1649678160000|2022-04-11 11:56:00|7307.17|7307.17|7307.17|7307.17|7307.17|7307.17|7307.17|7307.17|0
1649678170000|2022-04-11 11:56:10|7308.03|7308.03|7308.03|7308.03|7308.03|7308.03|7308.03|7308.03|0
1649678180000|2022-04-11 11:56:20|7308.13|7308.13|7308.13|7308.13|7308.13|7308.13|7308.13|7308.13|0
1649678190000|2022-04-11 11:56:30|7309.26|7309.26|7309.26|7309.26|7309.26|7309.26|7309.26|7309.26|0
1649678200000|2022-04-11 11:56:40|7308.13|7308.13|7308.13|7308.13|7308.13|7308.13|7308.13|7308.13|0
1649678220000|2022-04-11 11:57:00|7308.11|7308.11|7308.04|7308.04|7308.68|7308.68|7308.04|7308.04|0
1649678230000|2022-04-11 11:57:10|7309.17|7309.17|7309.17|7309.17|7309.17|7309.17|7309.16|7309.16|0
1649678240000|2022-04-11 11:57:20|7310.31|7310.31|7310.31|7310.31|7310.31|7310.31|7310.31|7310.31|0
1649678250000|2022-04-11 11:57:30|7310.59|7310.59|7310.59|7310.59|7310.59|7310.59|7310.59|7310.59|0
1649678300000|2022-04-11 11:58:20|7310.87|7310.87|7310.87|7310.87|7310.87|7310.87|7310.87|7310.87|0
1649678310000|2022-04-11 11:58:30|7311.16|7311.16|7310.87|7310.87|7311.16|7311.16|7310.87|7310.87|0
1649678320000|2022-04-11 11:58:40|7311.16|7311.16|7311.44|7311.44|7311.44|7311.44|7310.87|7310.87|0
1649678330000|2022-04-11 11:58:50|7310.31|7310.31|7305.77|7305.77|7310.31|7310.31|7305.77|7305.77|0
1649678340000|2022-04-11 11:59:00|7306.06|7306.06|7307.47|7307.47|7307.47|7307.47|7306.06|7306.06|0
1649678360000|2022-04-11 11:59:20|7307.76|7307.76|7309.17|7309.17|7309.17|7309.17|7307.76|7307.76|0
1649678370000|2022-04-11 11:59:30|7309.23|7309.23|7309.23|7309.23|7309.23|7309.23|7309.23|7309.23|0
1649678380000|2022-04-11 11:59:40|7308.1|7308.1|7305.83|7305.83|7308.1|7308.1|7305.83|7305.83|0
1649678390000|2022-04-11 11:59:50|7305.81|7305.81|7302.29|7302.29|7305.81|7305.81|7302.09|7302.09|0
1649678400000|2022-04-11 12:00:00|7302|7302|7302.6|7302.6|7304.87|7304.87|7301.72|7301.72|0
1649678410000|2022-04-11 12:00:10|7302.88|7302.88|7299.2|7299.2|7302.88|7302.88|7299.2|7299.2|0
1649678420000|2022-04-11 12:00:20|7298.91|7298.91|7296.92|7296.92|7298.91|7298.91|7296.62|7296.62|0
1649678430000|2022-04-11 12:00:30|7296.9|7296.9|7298.01|7298.01|7299.16|7299.16|7296.62|7296.62|0
1649678440000|2022-04-11 12:00:40|7297.73|7297.73|7296.03|7296.03|7297.73|7297.73|7296.03|7296.03|0
1649678450000|2022-04-11 12:00:50|7296.01|7296.01|7295.42|7295.42|7296.01|7296.01|7295.15|7295.15|0
1649678460000|2022-04-11 12:01:00|7295.7|7295.7|7297.97|7297.97|7298.54|7298.54|7295.7|7295.7|0
1649678470000|2022-04-11 12:01:10|7297.69|7297.69|7297.97|7297.97|7297.97|7297.97|7297.69|7297.69|0
1649678480000|2022-04-11 12:01:20|7300.23|7300.23|7298.58|7298.58|7301.41|7301.41|7298.58|7298.58|0
1649678490000|2022-04-11 12:01:30|7298.56|7298.56|7299.69|7299.69|7300.26|7300.26|7298.56|7298.56|0
1649678500000|2022-04-11 12:01:40|7300.26|7300.26|7299.97|7299.97|7300.26|7300.26|7299.97|7299.97|0
1649678510000|2022-04-11 12:01:50|7298.84|7298.84|7298.71|7298.71|7298.84|7298.84|7298.71|7298.71|0
1649678520000|2022-04-11 12:02:00|7300.98|7300.98|7302.11|7302.11|7302.11|7302.11|7300.98|7300.98|0
1649678530000|2022-04-11 12:02:10|7302.4|7302.4|7304.37|7304.37|7304.66|7304.66|7302.4|7302.4|0
1649678540000|2022-04-11 12:02:20|7305.5|7305.5|7304.15|7304.15|7307.52|7307.52|7303.02|7303.02|0
1649678550000|2022-04-11 12:02:30|7305.29|7305.29|7302.15|7302.15|7305.29|7305.29|7301.86|7301.86|0
1649678560000|2022-04-11 12:02:40|7299.88|7299.88|7301.02|7301.02|7301.02|7301.02|7299.88|7299.88|0
1649678580000|2022-04-11 12:03:00|7301.3|7301.3|7297.62|7297.62|7301.3|7301.3|7297.33|7297.33|0
1649678590000|2022-04-11 12:03:10|7298.75|7298.75|7298.75|7298.75|7298.75|7298.75|7298.75|7298.75|0
1649678600000|2022-04-11 12:03:20|7299.88|7299.88|7299.6|7299.6|7299.88|7299.88|7299.6|7299.6|0
1649678610000|2022-04-11 12:03:30|7299.32|7299.32|7299.32|7299.32|7299.6|7299.6|7299.32|7299.32|0
1649678620000|2022-04-11 12:03:40|7298.75|7298.75|7299.05|7299.05|7299.05|7299.05|7297.87|7297.87|0
1649678630000|2022-04-11 12:03:50|7297.91|7297.91|7298.46|7298.46|7298.48|7298.48|7297.63|7297.63|0
1649678640000|2022-04-11 12:04:00|7298.74|7298.74|7298.46|7298.46|7299.03|7299.03|7298.46|7298.46|0
1649678650000|2022-04-11 12:04:10|7298.18|7298.18|7300.16|7300.16|7300.16|7300.16|7297.61|7297.61|0
1649678660000|2022-04-11 12:04:20|7299.59|7299.59|7295.93|7295.93|7299.59|7299.59|7295.89|7295.89|0
1649678670000|2022-04-11 12:04:30|7296.78|7296.78|7297.35|7297.35|7297.35|7297.35|7296.78|7296.78|0
1649678690000|2022-04-11 12:04:50|7296.78|7296.78|7296.78|7296.78|7296.78|7296.78|7296.78|7296.78|0
1649678700000|2022-04-11 12:05:00|7296.5|7296.5|7296.76|7296.76|7296.76|7296.76|7296.47|7296.47|0
1649678710000|2022-04-11 12:05:10|7295.63|7295.63|7296.76|7296.76|7296.76|7296.76|7295.63|7295.63|0
1649678720000|2022-04-11 12:05:20|7296.73|7296.73|7297.02|7297.02|7297.02|7297.02|7296.73|7296.73|0
1649678730000|2022-04-11 12:05:30|7297.3|7297.3|7298.15|7298.15|7298.43|7298.43|7297.3|7297.3|0
1649678750000|2022-04-11 12:05:50|7299.29|7299.29|7298.98|7298.98|7299.29|7299.29|7298.98|7298.98|0
1649678760000|2022-04-11 12:06:00|7298.7|7298.7|7298.15|7298.15|7298.7|7298.7|7298.13|7298.13|0
1649678770000|2022-04-11 12:06:10|7297.02|7297.02|7295.32|7295.32|7297.02|7297.02|7295.32|7295.32|0
1649678780000|2022-04-11 12:06:20|7295.28|7295.28|7295.85|7295.85|7295.85|7295.85|7295.28|7295.28|0
1649678800000|2022-04-11 12:06:40|7295.83|7295.83|7295.81|7295.81|7295.85|7295.85|7295.81|7295.81|0
1649678810000|2022-04-11 12:06:50|7296.09|7296.09|7294.96|7294.96|7296.09|7296.09|7294.96|7294.96|0
1649678820000|2022-04-11 12:07:00|7295|7295|7294.99|7294.99|7295|7295|7293.86|7293.86|0
1649678830000|2022-04-11 12:07:10|7295.28|7295.28|7295.28|7295.28|7295.28|7295.28|7295.28|7295.28|0
1649678840000|2022-04-11 12:07:20|7295.3|7295.3|7295.3|7295.3|7295.3|7295.3|7295.3|7295.3|0
1649678850000|2022-04-11 12:07:30|7293.6|7293.6|7293.6|7293.6|7293.6|7293.6|7293.31|7293.31|0
1649678860000|2022-04-11 12:07:40|7291.34|7291.34|7291.69|7291.69|7291.69|7291.69|7290.77|7290.77|0
1649678870000|2022-04-11 12:07:50|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|7291.12|0
1649678880000|2022-04-11 12:08:00|7289.99|7289.99|7289.99|7289.99|7289.99|7289.99|7289.99|7289.99|0
1649678890000|2022-04-11 12:08:10|7290.56|7290.56|7291.69|7291.69|7291.98|7291.98|7290.56|7290.56|0
1649678900000|2022-04-11 12:08:20|7291.66|7291.66|7291.68|7291.68|7291.68|7291.68|7291.66|7291.66|0
1649678910000|2022-04-11 12:08:30|7291.69|7291.69|7291.98|7291.98|7291.98|7291.98|7291.69|7291.69|0
1649678920000|2022-04-11 12:08:40|7292.26|7292.26|7291.13|7291.13|7292.26|7292.26|7291.13|7291.13|0
1649678930000|2022-04-11 12:08:50|7292.26|7292.26|7292.26|7292.26|7292.26|7292.26|7292.26|7292.26|0
1649678940000|2022-04-11 12:09:00|7290.56|7290.56|7290.82|7290.82|7290.84|7290.84|7290.56|7290.56|0
1649678950000|2022-04-11 12:09:10|7291.39|7291.39|7290.59|7290.59|7292.52|7292.52|7290.59|7290.59|0
1649678960000|2022-04-11 12:09:20|7290.6|7290.6|7291.16|7291.16|7291.16|7291.16|7290.59|7290.59|0
1649678970000|2022-04-11 12:09:30|7290.88|7290.88|7290.59|7290.59|7290.88|7290.88|7290.59|7290.59|0
1649678980000|2022-04-11 12:09:40|7291.73|7291.73|7293.71|7293.71|7293.71|7293.71|7291.73|7291.73|0
1649678990000|2022-04-11 12:09:50|7293.43|7293.43|7293.43|7293.43|7293.43|7293.43|7292.86|7292.86|0
1649679000000|2022-04-11 12:10:00|7293.99|7293.99|7293.99|7293.99|7293.99|7293.99|7293.99|7293.99|0
1649679020000|2022-04-11 12:10:20|7293.71|7293.71|7292.29|7292.29|7293.71|7293.71|7292.29|7292.29|0
1649679030000|2022-04-11 12:10:30|7292.01|7292.01|7295.69|7295.69|7295.69|7295.69|7292.01|7292.01|0
1649679040000|2022-04-11 12:10:40|7295.71|7295.71|7295.71|7295.71|7295.71|7295.71|7295.71|7295.71|0
1649679060000|2022-04-11 12:11:00|7294.01|7294.01|7294.01|7294.01|7294.01|7294.01|7294.01|7294.01|0
1649679070000|2022-04-11 12:11:10|7294.05|7294.05|7294.1|7294.1|7294.1|7294.1|7294.05|7294.05|0
1649679100000|2022-04-11 12:11:40|7294.38|7294.38|7292.11|7292.11|7294.38|7294.38|7292.11|7292.11|0
1649679110000|2022-04-11 12:11:50|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|7291.83|0
1649679120000|2022-04-11 12:12:00|7291.79|7291.79|7291.5|7291.5|7291.79|7291.79|7291.5|7291.5|0
1649679130000|2022-04-11 12:12:10|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|7291.48|0
1649679140000|2022-04-11 12:12:20|7290.35|7290.35|7290.35|7290.35|7290.35|7290.35|7290.35|7290.35|0
1649679150000|2022-04-11 12:12:30|7290.33|7290.33|7290.05|7290.05|7290.33|7290.33|7290.05|7290.05|0
1649679160000|2022-04-11 12:12:40|7291.18|7291.18|7290.9|7290.9|7291.18|7291.18|7290.9|7290.9|0
1649679180000|2022-04-11 12:13:00|7291.18|7291.18|7291.18|7291.18|7291.18|7291.18|7291.18|7291.18|0
1649679190000|2022-04-11 12:13:10|7292.32|7292.32|7292.32|7292.32|7292.32|7292.32|7292.32|7292.32|0
1649679200000|2022-04-11 12:13:20|7292.34|7292.34|7292.34|7292.34|7292.34|7292.34|7292.34|7292.34|0
1649679210000|2022-04-11 12:13:30|7292.32|7292.32|7292.3|7292.3|7292.32|7292.32|7292.28|7292.28|0
1649679220000|2022-04-11 12:13:40|7292.58|7292.58|7292.3|7292.3|7292.58|7292.58|7292.3|7292.3|0
1649679230000|2022-04-11 12:13:50|7292.87|7292.87|7292.87|7292.87|7292.87|7292.87|7292.87|7292.87|0
1649679240000|2022-04-11 12:14:00|7292.58|7292.58|7292.58|7292.58|7292.58|7292.58|7292.58|7292.58|0
1649679260000|2022-04-11 12:14:20|7292.3|7292.3|7292.3|7292.3|7292.3|7292.3|7292.3|7292.3|0
1649679270000|2022-04-11 12:14:30|7291.73|7291.73|7292.3|7292.3|7292.3|7292.3|7290.6|7290.6|0
1649679300000|2022-04-11 12:15:00|7291.17|7291.17|7290.88|7290.88|7291.17|7291.17|7290.88|7290.88|0
1649679340000|2022-04-11 12:15:40|7290.86|7290.86|7290.86|7290.86|7290.86|7290.86|7290.86|7290.86|0
1649679350000|2022-04-11 12:15:50|7291.15|7291.15|7291.15|7291.15|7291.15|7291.15|7291.15|7291.15|0
1649679360000|2022-04-11 12:16:00|7291.16|7291.16|7290.88|7290.88|7291.16|7291.16|7290.88|7290.88|0
1649679370000|2022-04-11 12:16:10|7291.44|7291.44|7290.88|7290.88|7291.44|7291.44|7290.88|7290.88|0
1649679380000|2022-04-11 12:16:20|7290.85|7290.85|7290.85|7290.85|7290.85|7290.85|7290.85|7290.85|0
1649679390000|2022-04-11 12:16:30|7290.83|7290.83|7290.83|7290.83|7290.83|7290.83|7290.83|7290.83|0
1649679400000|2022-04-11 12:16:40|7290.27|7290.27|7289.14|7289.14|7290.27|7290.27|7289.14|7289.14|0
1649679410000|2022-04-11 12:16:50|7289.7|7289.7|7289.28|7289.28|7289.7|7289.7|7289.28|7289.28|0
1649679420000|2022-04-11 12:17:00|7290.13|7290.13|7290.03|7290.03|7290.13|7290.13|7290.03|7290.03|0
1649679430000|2022-04-11 12:17:10|7290.05|7290.05|7289.97|7289.97|7290.05|7290.05|7289.97|7289.97|0
1649679440000|2022-04-11 12:17:20|7291.1|7291.1|7293.93|7293.93|7293.93|7293.93|7291.1|7291.1|0
1649679450000|2022-04-11 12:17:30|7292.8|7292.8|7292.8|7292.8|7293.08|7293.08|7292.8|7292.8|0
1649679460000|2022-04-11 12:17:40|7293.93|7293.93|7294.5|7294.5|7294.5|7294.5|7293.93|7293.93|0
1649679470000|2022-04-11 12:17:50|7294.53|7294.53|7294.53|7294.53|7294.53|7294.53|7294.53|7294.53|0
1649679480000|2022-04-11 12:18:00|7294.48|7294.48|7293.35|7293.35|7294.48|7294.48|7293.35|7293.35|0
1649679490000|2022-04-11 12:18:10|7294.48|7294.48|7294.42|7294.42|7294.48|7294.48|7294.42|7294.42|0
1649679510000|2022-04-11 12:18:30|7294.14|7294.14|7294.14|7294.14|7294.14|7294.14|7294.14|7294.14|0
1649679520000|2022-04-11 12:18:40|7292.44|7292.44|7291.85|7291.85|7292.72|7292.72|7291.85|7291.85|0
1649679530000|2022-04-11 12:18:50|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|0
1649679540000|2022-04-11 12:19:00|7292.15|7292.15|7292.44|7292.44|7293|7293|7292.13|7292.13|0
1649679550000|2022-04-11 12:19:10|7291.3|7291.3|7290.74|7290.74|7291.3|7291.3|7290.74|7290.74|0
1649679560000|2022-04-11 12:19:20|7291.02|7291.02|7290.74|7290.74|7291.02|7291.02|7290.74|7290.74|0
1649679570000|2022-04-11 12:19:30|7291.87|7291.87|7291.87|7291.87|7292.15|7292.15|7291.87|7291.87|0
1649679600000|2022-04-11 12:20:00|7291.86|7291.86|7291.96|7291.96|7291.96|7291.96|7291.86|7291.86|0
1649679610000|2022-04-11 12:20:10|7290.26|7290.26|7290.55|7290.55|7290.55|7290.55|7290.26|7290.26|0
1649679620000|2022-04-11 12:20:20|7290.26|7290.26|7289.98|7289.98|7290.55|7290.55|7289.98|7289.98|0
1649679630000|2022-04-11 12:20:30|7288.85|7288.85|7288.85|7288.85|7288.85|7288.85|7288.85|7288.85|0
1649679640000|2022-04-11 12:20:40|7289.13|7289.13|7289.13|7289.13|7289.13|7289.13|7289.13|7289.13|0
1649679650000|2022-04-11 12:20:50|7290.26|7290.26|7291.96|7291.96|7291.96|7291.96|7290.26|7290.26|0
1649679660000|2022-04-11 12:21:00|7291.39|7291.39|7291.39|7291.39|7291.39|7291.39|7291.39|7291.39|0
1649679670000|2022-04-11 12:21:10|7291.37|7291.37|7289.4|7289.4|7291.37|7291.37|7289.09|7289.09|0
1649679710000|2022-04-11 12:21:50|7288.27|7288.27|7288.27|7288.27|7288.27|7288.27|7288.27|7288.27|0
1649679720000|2022-04-11 12:22:00|7287.7|7287.7|7287.7|7287.7|7287.7|7287.7|7287.42|7287.42|0
1649679730000|2022-04-11 12:22:10|7288.83|7288.83|7288.83|7288.83|7288.83|7288.83|7288.83|7288.83|0
1649679740000|2022-04-11 12:22:20|7287.7|7287.7|7287.7|7287.7|7287.7|7287.7|7287.7|7287.7|0
1649679750000|2022-04-11 12:22:30|7287.98|7287.98|7288.27|7288.27|7288.27|7288.27|7287.7|7287.7|0
1649679780000|2022-04-11 12:23:00|7288.55|7288.55|7289.72|7289.72|7289.72|7289.72|7288.55|7288.55|0
1649679790000|2022-04-11 12:23:10|7290.86|7290.86|7290.63|7290.63|7290.86|7290.86|7290.63|7290.63|0
1649679800000|2022-04-11 12:23:20|7289.5|7289.5|7289.5|7289.5|7289.5|7289.5|7289.5|7289.5|0
1649679810000|2022-04-11 12:23:30|7289.43|7289.43|7289.43|7289.43|7289.43|7289.43|7289.43|7289.43|0
1649679820000|2022-04-11 12:23:40|7289.15|7289.15|7289.43|7289.43|7289.43|7289.43|7289.15|7289.15|0
1649679840000|2022-04-11 12:24:00|7288.3|7288.3|7284.36|7284.36|7288.3|7288.3|7284.36|7284.36|0
1649679850000|2022-04-11 12:24:10|7285.5|7285.5|7286.06|7286.06|7286.06|7286.06|7285.5|7285.5|0
1649679860000|2022-04-11 12:24:20|7284.93|7284.93|7284.93|7284.93|7284.93|7284.93|7284.93|7284.93|0
1649679870000|2022-04-11 12:24:30|7284.89|7284.89|7284.89|7284.89|7284.89|7284.89|7284.88|7284.88|0
1649679890000|2022-04-11 12:24:50|7285.46|7285.46|7286.59|7286.59|7286.88|7286.88|7285.46|7285.46|0
1649679900000|2022-04-11 12:25:00|7287.16|7287.16|7286.88|7286.88|7287.16|7287.16|7286.88|7286.88|0
1649679910000|2022-04-11 12:25:10|7288.01|7288.01|7282.63|7282.63|7288.01|7288.01|7282.63|7282.63|0
1649679920000|2022-04-11 12:25:20|7282.92|7282.92|7284.33|7284.33|7284.33|7284.33|7282.92|7282.92|0
1649679930000|2022-04-11 12:25:30|7285.46|7285.46|7286.03|7286.03|7286.31|7286.31|7285.46|7285.46|0
1649679940000|2022-04-11 12:25:40|7285.46|7285.46|7285.46|7285.46|7285.46|7285.46|7285.46|7285.46|0
1649679950000|2022-04-11 12:25:50|7286.31|7286.31|7288.87|7288.87|7289.64|7289.64|7286.31|7286.31|0
1649679960000|2022-04-11 12:26:00|7288.3|7288.3|7289.13|7289.13|7289.98|7289.98|7286.87|7286.87|0
1649679970000|2022-04-11 12:26:10|7289.7|7289.7|7288|7288|7289.7|7289.7|7288|7288|0
1649679980000|2022-04-11 12:26:20|7288.85|7288.85|7288.55|7288.55|7288.85|7288.85|7287.98|7287.98|0
1649679990000|2022-04-11 12:26:30|7287.98|7287.98|7289.68|7289.68|7291.1|7291.1|7287.98|7287.98|0
1649680000000|2022-04-11 12:26:40|7289.11|7289.11|7289.65|7289.65|7289.68|7289.68|7289.08|7289.08|0
1649680010000|2022-04-11 12:26:50|7289.69|7289.69|7289.73|7289.73|7289.76|7289.76|7289.12|7289.12|0
1649680020000|2022-04-11 12:27:00|7289.44|7289.44|7289.61|7289.61|7290.01|7290.01|7289.44|7289.44|0
1649680030000|2022-04-11 12:27:10|7289.33|7289.33|7287.35|7287.35|7289.33|7289.33|7287.35|7287.35|0
1649680050000|2022-04-11 12:27:30|7287.31|7287.31|7287.35|7287.35|7287.35|7287.35|7287.31|7287.31|0
1649680060000|2022-04-11 12:27:40|7287.06|7287.06|7285.65|7285.65|7287.06|7287.06|7285.65|7285.65|0
1649680070000|2022-04-11 12:27:50|7285.93|7285.93|7285.36|7285.36|7286.22|7286.22|7285.36|7285.36|0
1649680090000|2022-04-11 12:28:10|7286.49|7286.49|7286.49|7286.49|7286.49|7286.49|7286.49|7286.49|0
1649680100000|2022-04-11 12:28:20|7286.78|7286.78|7286.78|7286.78|7286.78|7286.78|7286.78|7286.78|0
1649680120000|2022-04-11 12:28:40|7287.35|7287.35|7287.35|7287.35|7287.35|7287.35|7287.35|7287.35|0
1649680130000|2022-04-11 12:28:50|7285.93|7285.93|7285.93|7285.93|7286.22|7286.22|7285.93|7285.93|0
1649680140000|2022-04-11 12:29:00|7286.22|7286.22|7286.22|7286.22|7286.22|7286.22|7285.93|7285.93|0
1649680150000|2022-04-11 12:29:10|7285.93|7285.93|7285.36|7285.36|7286.22|7286.22|7284.23|7284.23|0
1649680160000|2022-04-11 12:29:20|7285.2|7285.2|7285.2|7285.2|7285.2|7285.2|7285.2|7285.2|0
1649680170000|2022-04-11 12:29:30|7285.48|7285.48|7285.77|7285.77|7286.05|7286.05|7285.48|7285.48|0
1649680180000|2022-04-11 12:29:40|7285.48|7285.48|7285.48|7285.48|7286.33|7286.33|7285.48|7285.48|0
1649680190000|2022-04-11 12:29:50|7285.77|7285.77|7285.78|7285.78|7285.78|7285.78|7285.77|7285.77|0
1649680200000|2022-04-11 12:30:00|7284.65|7284.65|7284.58|7284.58|7284.65|7284.65|7284.37|7284.37|0
1649680210000|2022-04-11 12:30:10|7284.87|7284.87|7284.3|7284.3|7284.87|7284.87|7283.45|7283.45|0
1649680220000|2022-04-11 12:30:20|7284.02|7284.02|7284.02|7284.02|7284.02|7284.02|7284.02|7284.02|0
1649680230000|2022-04-11 12:30:30|7284.01|7284.01|7284.01|7284.01|7284.01|7284.01|7284.01|7284.01|0
1649680260000|2022-04-11 12:31:00|7283.44|7283.44|7283.15|7283.15|7283.72|7283.72|7283.15|7283.15|0
1649680280000|2022-04-11 12:31:20|7283.44|7283.44|7283.44|7283.44|7283.44|7283.44|7283.44|7283.44|0
1649680300000|2022-04-11 12:31:40|7283.72|7283.72|7283.72|7283.72|7283.72|7283.72|7283.72|7283.72|0
1649680310000|2022-04-11 12:31:50|7283.15|7283.15|7283.44|7283.44|7283.44|7283.44|7283.15|7283.15|0
1649680320000|2022-04-11 12:32:00|7283.72|7283.72|7281.74|7281.74|7283.72|7283.72|7281.74|7281.74|0
1649680330000|2022-04-11 12:32:10|7281.56|7281.56|7281.56|7281.56|7281.56|7281.56|7281.56|7281.56|0
1649680340000|2022-04-11 12:32:20|7282.13|7282.13|7282.13|7282.13|7282.13|7282.13|7282.13|7282.13|0
1649680350000|2022-04-11 12:32:30|7284.39|7284.39|7284.39|7284.39|7284.39|7284.39|7284.39|7284.39|0
1649680360000|2022-04-11 12:32:40|7284.67|7284.67|7284.67|7284.67|7284.67|7284.67|7284.67|7284.67|0
1649680380000|2022-04-11 12:33:00|7284.96|7284.96|7286.09|7286.09|7286.37|7286.37|7284.96|7284.96|0
1649680390000|2022-04-11 12:33:10|7285.8|7285.8|7284.1|7284.1|7285.8|7285.8|7284.1|7284.1|0
1649680400000|2022-04-11 12:33:20|7285.24|7285.24|7285.8|7285.8|7285.8|7285.8|7285.24|7285.24|0
1649680410000|2022-04-11 12:33:30|7285.52|7285.52|7284.95|7284.95|7285.8|7285.8|7284.95|7284.95|0
1649680420000|2022-04-11 12:33:40|7283.82|7283.82|7283.82|7283.82|7283.82|7283.82|7283.82|7283.82|0
1649680430000|2022-04-11 12:33:50|7284.1|7284.1|7283.82|7283.82|7284.1|7284.1|7283.82|7283.82|0
1649680440000|2022-04-11 12:34:00|7284.1|7284.1|7281.27|7281.27|7284.1|7284.1|7280.99|7280.99|0
1649680450000|2022-04-11 12:34:10|7282.69|7282.69|7283.86|7283.86|7283.86|7283.86|7282.4|7282.4|0
1649680460000|2022-04-11 12:34:20|7282.73|7282.73|7281.6|7281.6|7282.73|7282.73|7281.6|7281.6|0
1649680470000|2022-04-11 12:34:30|7282.73|7282.73|7282.73|7282.73|7282.73|7282.73|7282.73|7282.73|0
1649680480000|2022-04-11 12:34:40|7283.86|7283.86|7283.32|7283.32|7283.89|7283.89|7283.32|7283.32|0
1649680490000|2022-04-11 12:34:50|7283.61|7283.61|7282.47|7282.47|7283.61|7283.61|7282.47|7282.47|0
1649680500000|2022-04-11 12:35:00|7282.76|7282.76|7282.76|7282.76|7282.76|7282.76|7282.76|7282.76|0
1649680510000|2022-04-11 12:35:10|7282.84|7282.84|7282.58|7282.58|7282.87|7282.87|7282.58|7282.58|0
1649680520000|2022-04-11 12:35:20|7283.72|7283.72|7283.73|7283.73|7283.73|7283.73|7283.69|7283.69|0
1649680530000|2022-04-11 12:35:30|7282.6|7282.6|7282.88|7282.88|7283.16|7283.16|7282.6|7282.6|0
1649680540000|2022-04-11 12:35:40|7281.75|7281.75|7281.68|7281.68|7281.75|7281.75|7281.68|7281.68|0
1649680550000|2022-04-11 12:35:50|7281.69|7281.69|7283.95|7283.95|7283.95|7283.95|7281.69|7281.69|0
1649680560000|2022-04-11 12:36:00|7284.8|7284.8|7284.8|7284.8|7284.8|7284.8|7284.23|7284.23|0
1649680570000|2022-04-11 12:36:10|7284.23|7284.23|7283.67|7283.67|7284.23|7284.23|7283.38|7283.38|0
1649680580000|2022-04-11 12:36:20|7282.53|7282.53|7282.81|7282.81|7282.81|7282.81|7282.52|7282.52|0
1649680590000|2022-04-11 12:36:30|7281.67|7281.67|7282.8|7282.8|7282.81|7282.81|7281.67|7281.67|0
1649680600000|2022-04-11 12:36:40|7282.51|7282.51|7282.52|7282.52|7282.52|7282.52|7282.51|7282.51|0
1649680610000|2022-04-11 12:36:50|7283.65|7283.65|7283.65|7283.65|7283.65|7283.65|7283.65|7283.65|0
1649680620000|2022-04-11 12:37:00|7283.67|7283.67|7278.18|7278.18|7283.67|7283.67|7277.9|7277.9|0
1649680630000|2022-04-11 12:37:10|7278.47|7278.47|7278.47|7278.47|7278.47|7278.47|7278.47|7278.47|0
1649680640000|2022-04-11 12:37:20|7277.9|7277.9|7277.63|7277.63|7277.91|7277.91|7277.63|7277.63|0
1649680660000|2022-04-11 12:37:40|7277.61|7277.61|7278.17|7278.17|7278.17|7278.17|7277.61|7277.61|0
1649680670000|2022-04-11 12:37:50|7278.46|7278.46|7278.11|7278.11|7279.01|7279.01|7278.11|7278.11|0
1649680680000|2022-04-11 12:38:00|7278.68|7278.68|7278.96|7278.96|7278.96|7278.96|7278.68|7278.68|0
1649680690000|2022-04-11 12:38:10|7278.68|7278.68|7278.68|7278.68|7278.96|7278.96|7278.11|7278.11|0
1649680700000|2022-04-11 12:38:20|7278.71|7278.71|7278.71|7278.71|7278.99|7278.99|7278.71|7278.71|0
1649680710000|2022-04-11 12:38:30|7278.99|7278.99|7278.99|7278.99|7278.99|7278.99|7278.99|7278.99|0
1649680730000|2022-04-11 12:38:50|7279.56|7279.56|7279.56|7279.56|7279.56|7279.56|7279.56|7279.56|0
1649680740000|2022-04-11 12:39:00|7280.69|7280.69|7280.97|7280.97|7280.97|7280.97|7280.69|7280.69|0
1649680750000|2022-04-11 12:39:10|7281.26|7281.26|7280.16|7280.16|7281.3|7281.3|7280.16|7280.16|0
1649680760000|2022-04-11 12:39:20|7281.3|7281.3|7281.3|7281.3|7281.86|7281.86|7281.3|7281.3|0
1649680770000|2022-04-11 12:39:30|7281.58|7281.58|7281.58|7281.58|7281.58|7281.58|7281.58|7281.58|0
1649680780000|2022-04-11 12:39:40|7282.71|7282.71|7283|7283|7283.28|7283.28|7282.14|7282.14|0
1649680800000|2022-04-11 12:40:00|7283.28|7283.28|7283.28|7283.28|7283.28|7283.28|7283.28|7283.28|0
1649680810000|2022-04-11 12:40:10|7283.56|7283.56|7286.44|7286.44|7286.72|7286.72|7283.56|7283.56|0
1649680820000|2022-04-11 12:40:20|7286.15|7286.15|7285.87|7285.87|7286.44|7286.44|7285.87|7285.87|0
1649680830000|2022-04-11 12:40:30|7286.15|7286.15|7285.3|7285.3|7286.15|7286.15|7285.3|7285.3|0
1649680840000|2022-04-11 12:40:40|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|7285.87|0
1649680850000|2022-04-11 12:40:50|7286.03|7286.03|7286.63|7286.63|7286.63|7286.63|7286.03|7286.03|0
1649680860000|2022-04-11 12:41:00|7286.66|7286.66|7286.66|7286.66|7286.66|7286.66|7286.66|7286.66|0
1649680870000|2022-04-11 12:41:10|7286.38|7286.38|7286.38|7286.38|7286.38|7286.38|7286.38|7286.38|0
1649680880000|2022-04-11 12:41:20|7286.66|7286.66|7286.66|7286.66|7286.66|7286.66|7286.66|7286.66|0
1649680910000|2022-04-11 12:41:50|7286.68|7286.68|7285.82|7285.82|7286.68|7286.68|7285.82|7285.82|0
1649680920000|2022-04-11 12:42:00|7286.11|7286.11|7286.1|7286.1|7286.11|7286.11|7286.1|7286.1|0
1649680930000|2022-04-11 12:42:10|7285.81|7285.81|7286.1|7286.1|7286.1|7286.1|7285.81|7285.81|0
1649680950000|2022-04-11 12:42:30|7286.38|7286.38|7286.38|7286.38|7286.95|7286.95|7286.38|7286.38|0
1649680960000|2022-04-11 12:42:40|7286.1|7286.1|7285.81|7285.81|7286.1|7286.1|7285.81|7285.81|0
1649680990000|2022-04-11 12:43:10|7285.88|7285.88|7286.17|7286.17|7286.17|7286.17|7285.88|7285.88|0
1649681010000|2022-04-11 12:43:30|7286.18|7286.18|7286.15|7286.15|7286.18|7286.18|7286.15|7286.15|0
1649681030000|2022-04-11 12:43:50|7286.11|7286.11|7286.11|7286.11|7286.11|7286.11|7286.11|7286.11|0
1649681040000|2022-04-11 12:44:00|7285.82|7285.82|7284.69|7284.69|7286.11|7286.11|7284.4|7284.4|0
1649681050000|2022-04-11 12:44:10|7282.42|7282.42|7282.35|7282.35|7282.42|7282.42|7282.35|7282.35|0
1649681060000|2022-04-11 12:44:20|7282.34|7282.34|7280.64|7280.64|7282.34|7282.34|7280.64|7280.64|0
1649681080000|2022-04-11 12:44:40|7280.92|7280.92|7280.91|7280.91|7280.92|7280.92|7280.91|7280.91|0
1649681090000|2022-04-11 12:44:50|7282.04|7282.04|7284.29|7284.29|7284.29|7284.29|7282.04|7282.04|0
1649681100000|2022-04-11 12:45:00|7285.42|7285.42|7285.42|7285.42|7285.42|7285.42|7285.42|7285.42|0
1649681110000|2022-04-11 12:45:10|7285.99|7285.99|7285.99|7285.99|7285.99|7285.99|7285.99|7285.99|0
1649681130000|2022-04-11 12:45:30|7285.94|7285.94|7285.94|7285.94|7285.94|7285.94|7285.94|7285.94|0
1649681140000|2022-04-11 12:45:40|7285.91|7285.91|7285.9|7285.9|7285.91|7285.91|7285.9|7285.9|0
1649681150000|2022-04-11 12:45:50|7284.76|7284.76|7284.76|7284.76|7284.76|7284.76|7284.76|7284.76|0
1649681170000|2022-04-11 12:46:10|7285.05|7285.05|7283.35|7283.35|7285.05|7285.05|7283.35|7283.35|0
1649681190000|2022-04-11 12:46:30|7283.28|7283.28|7283.56|7283.56|7283.56|7283.56|7283.28|7283.28|0
1649681200000|2022-04-11 12:46:40|7283.28|7283.28|7283.68|7283.68|7283.97|7283.97|7283.28|7283.28|0
1649681220000|2022-04-11 12:47:00|7283.4|7283.4|7285.38|7285.38|7285.67|7285.67|7283.4|7283.4|0
1649681230000|2022-04-11 12:47:10|7285.98|7285.98|7285.97|7285.97|7287.39|7287.39|7285.69|7285.69|0
1649681240000|2022-04-11 12:47:20|7286.27|7286.27|7286.28|7286.28|7286.28|7286.28|7286.26|7286.26|0
1649681250000|2022-04-11 12:47:30|7285.99|7285.99|7284.86|7284.86|7285.99|7285.99|7284.86|7284.86|0
1649681260000|2022-04-11 12:47:40|7284.84|7284.84|7284.84|7284.84|7284.84|7284.84|7284.84|7284.84|0
1649681270000|2022-04-11 12:47:50|7282.86|7282.86|7284.56|7284.56|7284.84|7284.84|7282.86|7282.86|0
1649681290000|2022-04-11 12:48:10|7285.69|7285.69|7286.02|7286.02|7286.31|7286.31|7285.69|7285.69|0
1649681300000|2022-04-11 12:48:20|7286.06|7286.06|7286.12|7286.12|7286.12|7286.12|7286.06|7286.06|0
1649681310000|2022-04-11 12:48:30|7284.99|7284.99|7284.7|7284.7|7284.99|7284.99|7284.7|7284.7|0
1649681330000|2022-04-11 12:48:50|7284.67|7284.67|7284.64|7284.64|7284.67|7284.67|7284.64|7284.64|0
1649681360000|2022-04-11 12:49:20|7285.21|7285.21|7285.21|7285.21|7285.21|7285.21|7285.21|7285.21|0
1649681370000|2022-04-11 12:49:30|7285.16|7285.16|7285.16|7285.16|7285.16|7285.16|7285.16|7285.16|0
1649681380000|2022-04-11 12:49:40|7285.2|7285.2|7285.2|7285.2|7285.2|7285.2|7285.2|7285.2|0
1649681390000|2022-04-11 12:49:50|7287.46|7287.46|7285.2|7285.2|7287.46|7287.46|7285.2|7285.2|0
1649681400000|2022-04-11 12:50:00|7284.06|7284.06|7284.06|7284.06|7284.06|7284.06|7284.06|7284.06|0
1649681410000|2022-04-11 12:50:10|7284.35|7284.35|7284.35|7284.35|7284.35|7284.35|7284.06|7284.06|0
1649681420000|2022-04-11 12:50:20|7285.48|7285.48|7286.61|7286.61|7286.61|7286.61|7285.48|7285.48|0
1649681440000|2022-04-11 12:50:40|7287.18|7287.18|7286.61|7286.61|7287.18|7287.18|7286.61|7286.61|0
1649681450000|2022-04-11 12:50:50|7286.33|7286.33|7285.76|7285.76|7286.89|7286.89|7284.63|7284.63|0
1649681460000|2022-04-11 12:51:00|7284.63|7284.63|7284.63|7284.63|7284.63|7284.63|7284.63|7284.63|0
1649681470000|2022-04-11 12:51:10|7284.62|7284.62|7284.66|7284.66|7284.66|7284.66|7284.62|7284.62|0
1649681480000|2022-04-11 12:51:20|7285.23|7285.23|7284.66|7284.66|7285.23|7285.23|7284.66|7284.66|0
1649681490000|2022-04-11 12:51:30|7285.23|7285.23|7284.67|7284.67|7285.23|7285.23|7284.09|7284.09|0
1649681500000|2022-04-11 12:51:40|7284.96|7284.96|7284.63|7284.63|7284.96|7284.96|7284.63|7284.63|0
1649681510000|2022-04-11 12:51:50|7284.92|7284.92|7286.05|7286.05|7286.05|7286.05|7284.92|7284.92|0
1649681530000|2022-04-11 12:52:10|7284.92|7284.92|7284.63|7284.63|7284.92|7284.92|7284.63|7284.63|0
1649681540000|2022-04-11 12:52:20|7284.92|7284.92|7284.92|7284.92|7284.92|7284.92|7284.92|7284.92|0
1649681570000|2022-04-11 12:52:50|7284.94|7284.94|7287.21|7287.21|7287.5|7287.5|7284.94|7284.94|0
1649681580000|2022-04-11 12:53:00|7287.19|7287.19|7287.22|7287.22|7287.22|7287.22|7287.19|7287.19|0
1649681590000|2022-04-11 12:53:10|7286.08|7286.08|7286.1|7286.1|7286.1|7286.1|7286.08|7286.08|0
1649681600000|2022-04-11 12:53:20|7286.13|7286.13|7286.13|7286.13|7286.13|7286.13|7286.13|7286.13|0
1649681610000|2022-04-11 12:53:30|7286.15|7286.15|7287.6|7287.6|7287.6|7287.6|7286.15|7286.15|0
1649681640000|2022-04-11 12:54:00|7287.32|7287.32|7286.42|7286.42|7287.32|7287.32|7285.86|7285.86|0
1649681650000|2022-04-11 12:54:10|7286.14|7286.14|7283.95|7283.95|7286.14|7286.14|7283.59|7283.59|0
1649681660000|2022-04-11 12:54:20|7283.66|7283.66|7287.16|7287.16|7287.16|7287.16|7283.66|7283.66|0
1649681670000|2022-04-11 12:54:30|7286.87|7286.87|7286.87|7286.87|7286.87|7286.87|7286.87|7286.87|0
1649681700000|2022-04-11 12:55:00|7286.89|7286.89|7285.82|7285.82|7286.89|7286.89|7285.49|7285.49|0
1649681710000|2022-04-11 12:55:10|7285.53|7285.53|7283.82|7283.82|7286.38|7286.38|7283.82|7283.82|0
1649681720000|2022-04-11 12:55:20|7284.11|7284.11|7284.11|7284.11|7284.11|7284.11|7284.11|7284.11|0
1649681740000|2022-04-11 12:55:40|7284.08|7284.08|7282.38|7282.38|7284.08|7284.08|7282.38|7282.38|0
1649681750000|2022-04-11 12:55:50|7283.51|7283.51|7283.51|7283.51|7283.51|7283.51|7283.51|7283.51|0
1649681760000|2022-04-11 12:56:00|7282.38|7282.38|7281.81|7281.81|7282.38|7282.38|7281.81|7281.81|0
1649681770000|2022-04-11 12:56:10|7280.68|7280.68|7280.64|7280.64|7280.68|7280.68|7280.36|7280.36|0
1649681780000|2022-04-11 12:56:20|7281.21|7281.21|7281.77|7281.77|7281.77|7281.77|7280.36|7280.36|0
1649681790000|2022-04-11 12:56:30|7282.06|7282.06|7283.47|7283.47|7283.47|7283.47|7282.06|7282.06|0
1649681810000|2022-04-11 12:56:50|7281.77|7281.77|7281.77|7281.77|7281.77|7281.77|7281.77|7281.77|0
1649681820000|2022-04-11 12:57:00|7282.06|7282.06|7282.06|7282.06|7282.06|7282.06|7282.06|7282.06|0
1649681830000|2022-04-11 12:57:10|7282.34|7282.34|7283.61|7283.61|7283.61|7283.61|7282.34|7282.34|0
1649681850000|2022-04-11 12:57:30|7283.63|7283.63|7284.77|7284.77|7284.77|7284.77|7283.63|7283.63|0
1649681860000|2022-04-11 12:57:40|7285.91|7285.91|7286.8|7286.8|7287.37|7287.37|7285.91|7285.91|0
1649681870000|2022-04-11 12:57:50|7285.67|7285.67|7285.61|7285.61|7285.67|7285.67|7285.6|7285.6|0
1649681880000|2022-04-11 12:58:00|7285.89|7285.89|7285.89|7285.89|7285.89|7285.89|7285.89|7285.89|0
1649681900000|2022-04-11 12:58:20|7285.61|7285.61|7285.93|7285.93|7285.93|7285.93|7285.61|7285.61|0
1649681910000|2022-04-11 12:58:30|7285.96|7285.96|7288.79|7288.79|7288.79|7288.79|7285.95|7285.95|0
1649681930000|2022-04-11 12:58:50|7289.92|7289.92|7288.88|7288.88|7289.96|7289.96|7288.83|7288.83|0
1649681940000|2022-04-11 12:59:00|7289.17|7289.17|7286.32|7286.32|7289.17|7289.17|7286.32|7286.32|0
1649681950000|2022-04-11 12:59:10|7286.34|7286.34|7286.02|7286.02|7286.34|7286.34|7286.02|7286.02|0
1649681960000|2022-04-11 12:59:20|7285.73|7285.73|7287.16|7287.16|7287.16|7287.16|7285.73|7285.73|0
1649681970000|2022-04-11 12:59:30|7288.86|7288.86|7289.99|7289.99|7289.99|7289.99|7288.86|7288.86|0
1649681980000|2022-04-11 12:59:40|7290.28|7290.28|7292.83|7292.83|7292.83|7292.83|7290.28|7290.28|0
1649681990000|2022-04-11 12:59:50|7292.55|7292.55|7292.83|7292.83|7292.83|7292.83|7291.69|7291.69|0
1649682000000|2022-04-11 13:00:00|7291.7|7291.7|7292.84|7292.84|7292.84|7292.84|7290.58|7290.58|0
1649682010000|2022-04-11 13:00:10|7292.28|7292.28|7292.28|7292.28|7292.28|7292.28|7292.28|7292.28|0
1649682020000|2022-04-11 13:00:20|7291.14|7291.14|7291.14|7291.14|7291.14|7291.14|7291.14|7291.14|0
1649682030000|2022-04-11 13:00:30|7292.28|7292.28|7295.11|7295.11|7295.11|7295.11|7292.28|7292.28|0
1649682040000|2022-04-11 13:00:40|7294.54|7294.54|7292.08|7292.08|7294.81|7294.81|7291.8|7291.8|0
1649682050000|2022-04-11 13:00:50|7292.06|7292.06|7294.98|7294.98|7295.26|7295.26|7292.05|7292.05|0
1649682060000|2022-04-11 13:01:00|7294.12|7294.12|7294.98|7294.98|7294.98|7294.98|7294.12|7294.12|0
1649682070000|2022-04-11 13:01:10|7296.11|7296.11|7296.15|7296.15|7296.15|7296.15|7296.11|7296.11|0
1649682080000|2022-04-11 13:01:20|7297.28|7297.28|7297.04|7297.04|7297.32|7297.32|7297.04|7297.04|0
1649682090000|2022-04-11 13:01:30|7297.08|7297.08|7295.98|7295.98|7297.11|7297.11|7295.98|7295.98|0
1649682100000|2022-04-11 13:01:40|7296.02|7296.02|7297.44|7297.44|7297.44|7297.44|7296.02|7296.02|0
1649682110000|2022-04-11 13:01:50|7296.31|7296.31|7297.72|7297.72|7297.72|7297.72|7296.31|7296.31|0
1649682120000|2022-04-11 13:02:00|7297.75|7297.75|7298.03|7298.03|7298.6|7298.6|7297.75|7297.75|0
1649682130000|2022-04-11 13:02:10|7298.31|7298.31|7299.83|7299.83|7300.34|7300.34|7298.31|7298.31|0
1649682140000|2022-04-11 13:02:20|7299.85|7299.85|7301.34|7301.34|7301.34|7301.34|7299.85|7299.85|0
1649682150000|2022-04-11 13:02:30|7301.36|7301.36|7301.4|7301.4|7301.4|7301.4|7301.36|7301.36|0
1649682160000|2022-04-11 13:02:40|7301.42|7301.42|7302.1|7302.1|7302.1|7302.1|7301.42|7301.42|0
1649682170000|2022-04-11 13:02:50|7302.01|7302.01|7302.01|7302.01|7302.01|7302.01|7302.01|7302.01|0
1649682180000|2022-04-11 13:03:00|7302.58|7302.58|7304.86|7304.86|7305.14|7305.14|7302.58|7302.58|0
1649682190000|2022-04-11 13:03:10|7305.99|7305.99|7305.47|7305.47|7305.99|7305.99|7304.86|7304.86|0
1649682200000|2022-04-11 13:03:20|7305.19|7305.19|7304.99|7304.99|7305.48|7305.48|7304.91|7304.91|0
1649682210000|2022-04-11 13:03:30|7305.01|7305.01|7305.32|7305.32|7305.6|7305.6|7305.01|7305.01|0
1649682220000|2022-04-11 13:03:40|7305.6|7305.6|7306.73|7306.73|7306.73|7306.73|7305.6|7305.6|0
1649682230000|2022-04-11 13:03:50|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|7307.86|0
1649682240000|2022-04-11 13:04:00|7309|7309|7309|7309|7309|7309|7309|7309|0
1649682260000|2022-04-11 13:04:20|7310.7|7310.7|7312.16|7312.16|7312.16|7312.16|7310.7|7310.7|0
1649682270000|2022-04-11 13:04:30|7312.73|7312.73|7314.45|7314.45|7314.45|7314.45|7312.73|7312.73|0
1649682280000|2022-04-11 13:04:40|7313.89|7313.89|7313.89|7313.89|7313.89|7313.89|7313.89|7313.89|0
1649682290000|2022-04-11 13:04:50|7312.76|7312.76|7314.17|7314.17|7314.45|7314.45|7312.76|7312.76|0
1649682300000|2022-04-11 13:05:00|7314.45|7314.45|7315.59|7315.59|7315.59|7315.59|7314.45|7314.45|0
1649682320000|2022-04-11 13:05:20|7315.3|7315.3|7310.35|7310.35|7315.3|7315.3|7310.35|7310.35|0
1649682330000|2022-04-11 13:05:30|7310.29|7310.29|7309.72|7309.72|7310.29|7310.29|7309.72|7309.72|0
1649682340000|2022-04-11 13:05:40|7308.59|7308.59|7308.55|7308.55|7308.59|7308.59|7308.55|7308.55|0
1649682350000|2022-04-11 13:05:50|7308.54|7308.54|7308.52|7308.52|7308.54|7308.54|7308.52|7308.52|0
1649682360000|2022-04-11 13:06:00|7308.81|7308.81|7308.81|7308.81|7308.81|7308.81|7308.81|7308.81|0
1649682370000|2022-04-11 13:06:10|7309.94|7309.94|7313.05|7313.05|7313.62|7313.62|7309.94|7309.94|0
1649682380000|2022-04-11 13:06:20|7312.77|7312.77|7312.2|7312.2|7313.05|7313.05|7311.64|7311.64|0
1649682410000|2022-04-11 13:06:50|7311.64|7311.64|7312.77|7312.77|7312.77|7312.77|7311.64|7311.64|0
1649682420000|2022-04-11 13:07:00|7311.64|7311.64|7311.64|7311.64|7311.64|7311.64|7311.64|7311.64|0
1649682430000|2022-04-11 13:07:10|7312.77|7312.77|7313.9|7313.9|7313.9|7313.9|7312.77|7312.77|0
1649682440000|2022-04-11 13:07:20|7312.77|7312.77|7313.9|7313.9|7313.9|7313.9|7312.77|7312.77|0
1649682450000|2022-04-11 13:07:30|7312.77|7312.77|7312.77|7312.77|7312.77|7312.77|7312.77|7312.77|0
1649682460000|2022-04-11 13:07:40|7312.87|7312.87|7313.19|7313.19|7313.19|7313.19|7312.87|7312.87|0
1649682470000|2022-04-11 13:07:50|7314.32|7314.32|7314.43|7314.43|7314.47|7314.47|7313.3|7313.3|0
1649682480000|2022-04-11 13:08:00|7314.39|7314.39|7314.39|7314.39|7314.39|7314.39|7314.39|7314.39|0
1649682490000|2022-04-11 13:08:10|7313.26|7313.26|7313.19|7313.19|7313.26|7313.26|7313.19|7313.19|0
1649682510000|2022-04-11 13:08:30|7313.47|7313.47|7313.47|7313.47|7313.47|7313.47|7313.47|7313.47|0
1649682520000|2022-04-11 13:08:40|7312.34|7312.34|7313.47|7313.47|7313.47|7313.47|7312.34|7312.34|0
1649682530000|2022-04-11 13:08:50|7314.6|7314.6|7311.49|7311.49|7314.6|7314.6|7311.49|7311.49|0
1649682540000|2022-04-11 13:09:00|7311.77|7311.77|7311.76|7311.76|7311.77|7311.77|7311.76|7311.76|0
1649682560000|2022-04-11 13:09:20|7311.47|7311.47|7311.19|7311.19|7311.76|7311.76|7310.34|7310.34|0
1649682570000|2022-04-11 13:09:30|7311.15|7311.15|7309.99|7309.99|7311.15|7311.15|7309.99|7309.99|0
1649682580000|2022-04-11 13:09:40|7309.95|7309.95|7309.95|7309.95|7309.95|7309.95|7309.95|7309.95|0
1649682590000|2022-04-11 13:09:50|7311.65|7311.65|7311.65|7311.65|7311.65|7311.65|7311.08|7311.08|0
1649682610000|2022-04-11 13:10:10|7310.52|7310.52|7310.44|7310.44|7310.52|7310.52|7310.44|7310.44|0
1649682630000|2022-04-11 13:10:30|7310.42|7310.42|7310.13|7310.13|7310.42|7310.42|7310.13|7310.13|0
1649682640000|2022-04-11 13:10:40|7309|7309|7309.07|7309.07|7309.07|7309.07|7308.43|7308.43|0
1649682660000|2022-04-11 13:11:00|7310.2|7310.2|7310.2|7310.2|7310.2|7310.2|7310.2|7310.2|0
1649682670000|2022-04-11 13:11:10|7310.49|7310.49|7310.49|7310.49|7311.62|7311.62|7310.49|7310.49|0
1649682680000|2022-04-11 13:11:20|7311.62|7311.62|7312.75|7312.75|7312.75|7312.75|7311.62|7311.62|0
1649682690000|2022-04-11 13:11:30|7312.74|7312.74|7313.03|7313.03|7313.03|7313.03|7312.74|7312.74|0
1649682700000|2022-04-11 13:11:40|7313.04|7313.04|7311.91|7311.91|7313.04|7313.04|7311.91|7311.91|0
1649682710000|2022-04-11 13:11:50|7313.04|7313.04|7314.18|7314.18|7314.18|7314.18|7313.04|7313.04|0
1649682720000|2022-04-11 13:12:00|7315.31|7315.31|7313.1|7313.1|7315.31|7315.31|7313.1|7313.1|0
1649682730000|2022-04-11 13:12:10|7313.01|7313.01|7310.75|7310.75|7313.01|7313.01|7310.75|7310.75|0
1649682740000|2022-04-11 13:12:20|7311.03|7311.03|7310.75|7310.75|7311.03|7311.03|7310.75|7310.75|0
1649682750000|2022-04-11 13:12:30|7310.46|7310.46|7311.31|7311.31|7313.01|7313.01|7310.46|7310.46|0
1649682760000|2022-04-11 13:12:40|7311.88|7311.88|7311.6|7311.6|7311.88|7311.88|7311.6|7311.6|0
1649682780000|2022-04-11 13:13:00|7311.31|7311.31|7308.34|7308.34|7311.31|7311.31|7308.34|7308.34|0
1649682790000|2022-04-11 13:13:10|7307.21|7307.21|7307.21|7307.21|7307.21|7307.21|7307.21|7307.21|0
1649682800000|2022-04-11 13:13:20|7307.19|7307.19|7306.62|7306.62|7307.76|7307.76|7306.62|7306.62|0
1649682810000|2022-04-11 13:13:30|7305.49|7305.49|7303.79|7303.79|7305.49|7305.49|7303.51|7303.51|0
1649682820000|2022-04-11 13:13:40|7303.77|7303.77|7304.92|7304.92|7304.92|7304.92|7303.77|7303.77|0
1649682830000|2022-04-11 13:13:50|7305.21|7305.21|7305.21|7305.21|7305.21|7305.21|7305.21|7305.21|0
1649682840000|2022-04-11 13:14:00|7305.18|7305.18|7304.95|7304.95|7305.46|7305.46|7304.89|7304.89|0
1649682850000|2022-04-11 13:14:10|7304.97|7304.97|7306.09|7306.09|7306.11|7306.11|7304.97|7304.97|0
1649682860000|2022-04-11 13:14:20|7306.11|7306.11|7306.13|7306.13|7306.13|7306.13|7306.11|7306.11|0
1649682870000|2022-04-11 13:14:30|7306.06|7306.06|7306.06|7306.06|7306.06|7306.06|7306.06|7306.06|0
1649682880000|2022-04-11 13:14:40|7307.19|7307.19|7308.33|7308.33|7308.33|7308.33|7307.19|7307.19|0
1649682890000|2022-04-11 13:14:50|7308.38|7308.38|7307.81|7307.81|7308.38|7308.38|7307.81|7307.81|0
1649682930000|2022-04-11 13:15:30|7309.51|7309.51|7309.51|7309.51|7309.51|7309.51|7309.51|7309.51|0
1649682940000|2022-04-11 13:15:40|7309.54|7309.54|7310.18|7310.18|7310.95|7310.95|7309.25|7309.25|0
1649682950000|2022-04-11 13:15:50|7310.75|7310.75|7311.6|7311.6|7312.74|7312.74|7310.18|7310.18|0
1649682960000|2022-04-11 13:16:00|7309.9|7309.9|7308.2|7308.2|7309.9|7309.9|7307.92|7307.92|0
1649682970000|2022-04-11 13:16:10|7308.48|7308.48|7308.75|7308.75|7308.75|7308.75|7308.18|7308.18|0
1649682980000|2022-04-11 13:16:20|7308.47|7308.47|7308.18|7308.18|7308.47|7308.47|7308.18|7308.18|0
1649682990000|2022-04-11 13:16:30|7308.47|7308.47|7310.16|7310.16|7310.16|7310.16|7308.47|7308.47|0
1649683000000|2022-04-11 13:16:40|7311.3|7311.3|7312.43|7312.43|7312.43|7312.43|7311.3|7311.3|0
1649683020000|2022-04-11 13:17:00|7311.3|7311.3|7310.73|7310.73|7311.3|7311.3|7310.44|7310.44|0
1649683040000|2022-04-11 13:17:20|7311.3|7311.3|7310.44|7310.44|7311.3|7311.3|7310.44|7310.44|0
1649683050000|2022-04-11 13:17:30|7311.01|7311.01|7311.01|7311.01|7311.01|7311.01|7311.01|7311.01|0
1649683060000|2022-04-11 13:17:40|7311.05|7311.05|7311.08|7311.08|7311.08|7311.08|7311.05|7311.05|0
1649683070000|2022-04-11 13:17:50|7311.64|7311.64|7312.49|7312.49|7312.49|7312.49|7311.64|7311.64|0
1649683080000|2022-04-11 13:18:00|7312.21|7312.21|7311.64|7311.64|7312.21|7312.21|7311.63|7311.63|0
1649683090000|2022-04-11 13:18:10|7310.51|7310.51|7310.51|7310.51|7310.51|7310.51|7310.51|7310.51|0
1649683100000|2022-04-11 13:18:20|7310.54|7310.54|7310.54|7310.54|7310.54|7310.54|7310.54|7310.54|0
1649683110000|2022-04-11 13:18:30|7311.39|7311.39|7311.39|7311.39|7311.39|7311.39|7311.39|7311.39|0
1649683120000|2022-04-11 13:18:40|7311.38|7311.38|7311.38|7311.38|7311.38|7311.38|7311.38|7311.38|0
1649683130000|2022-04-11 13:18:50|7312.51|7312.51|7310.24|7310.24|7312.51|7312.51|7310.24|7310.24|0
1649683140000|2022-04-11 13:19:00|7307.98|7307.98|7306.84|7306.84|7307.98|7307.98|7306.84|7306.84|0
1649683150000|2022-04-11 13:19:10|7307.41|7307.41|7306.84|7306.84|7307.41|7307.41|7306.84|7306.84|0
1649683160000|2022-04-11 13:19:20|7306.56|7306.56|7305.98|7305.98|7306.56|7306.56|7305.95|7305.95|0
1649683170000|2022-04-11 13:19:30|7305.41|7305.41|7304.28|7304.28|7305.41|7305.41|7304.28|7304.28|0
1649683180000|2022-04-11 13:19:40|7304.27|7304.27|7304.38|7304.38|7304.38|7304.38|7304.27|7304.27|0
1649683200000|2022-04-11 13:20:00|7304.4|7304.4|7304.4|7304.4|7304.4|7304.4|7304.4|7304.4|0
1649683210000|2022-04-11 13:20:10|7304.42|7304.42|7304.42|7304.42|7304.42|7304.42|7304.42|7304.42|0
1649683220000|2022-04-11 13:20:20|7302.16|7302.16|7303.32|7303.32|7303.32|7303.32|7302.16|7302.16|0
1649683230000|2022-04-11 13:20:30|7303.89|7303.89|7305.3|7305.3|7305.3|7305.3|7303.89|7303.89|0
1649683240000|2022-04-11 13:20:40|7305.59|7305.59|7304.42|7304.42|7305.59|7305.59|7303.85|7303.85|0
1649683250000|2022-04-11 13:20:50|7304.14|7304.14|7303.57|7303.57|7304.42|7304.42|7303.57|7303.57|0
1649683260000|2022-04-11 13:21:00|7303.58|7303.58|7303.58|7303.58|7303.58|7303.58|7303.58|7303.58|0
1649683270000|2022-04-11 13:21:10|7301.32|7301.32|7297.32|7297.32|7301.32|7301.32|7297.32|7297.32|0
1649683280000|2022-04-11 13:21:20|7297.89|7297.89|7298.17|7298.17|7298.17|7298.17|7297.89|7297.89|0
1649683300000|2022-04-11 13:21:40|7297.89|7297.89|7297.04|7297.04|7297.89|7297.89|7297.04|7297.04|0
1649683310000|2022-04-11 13:21:50|7297.61|7297.61|7300.72|7300.72|7300.72|7300.72|7297.61|7297.61|0
1649683320000|2022-04-11 13:22:00|7300.44|7300.44|7301.47|7301.47|7301.47|7301.47|7300.34|7300.34|0
1649683330000|2022-04-11 13:22:10|7300.06|7300.06|7300.06|7300.06|7300.06|7300.06|7300.06|7300.06|0
1649683340000|2022-04-11 13:22:20|7299.77|7299.77|7296.88|7296.88|7299.77|7299.77|7296.88|7296.88|0
1649683350000|2022-04-11 13:22:30|7296.6|7296.6|7296.31|7296.31|7296.6|7296.6|7296.31|7296.31|0
1649683360000|2022-04-11 13:22:40|7296.88|7296.88|7298.76|7298.76|7298.76|7298.76|7296.88|7296.88|0
1649683370000|2022-04-11 13:22:50|7298.19|7298.19|7297.62|7297.62|7298.19|7298.19|7297.62|7297.62|0
1649683390000|2022-04-11 13:23:10|7296.49|7296.49|7295.36|7295.36|7296.49|7296.49|7295.36|7295.36|0
1649683400000|2022-04-11 13:23:20|7295.25|7295.25|7297.24|7297.24|7298.37|7298.37|7295.25|7295.25|0
1649683420000|2022-04-11 13:23:40|7297.36|7297.36|7298.78|7298.78|7298.78|7298.78|7297.36|7297.36|0
1649683440000|2022-04-11 13:24:00|7299.91|7299.91|7299.98|7299.98|7299.98|7299.98|7299.91|7299.91|0
1649683450000|2022-04-11 13:24:10|7300.26|7300.26|7300.17|7300.17|7300.26|7300.26|7300.14|7300.14|0
1649683480000|2022-04-11 13:24:40|7300.15|7300.15|7300.43|7300.43|7300.43|7300.43|7300.15|7300.15|0
1649683490000|2022-04-11 13:24:50|7301.57|7301.57|7301.28|7301.28|7301.57|7301.57|7301.28|7301.28|0
1649683500000|2022-04-11 13:25:00|7301.24|7301.24|7301.24|7301.24|7301.24|7301.24|7301.24|7301.24|0
1649683520000|2022-04-11 13:25:20|7302.66|7302.66|7302.66|7302.66|7302.66|7302.66|7302.66|7302.66|0
1649683530000|2022-04-11 13:25:30|7302.95|7302.95|7302.66|7302.66|7302.95|7302.95|7302.66|7302.66|0
1649683550000|2022-04-11 13:25:50|7304.08|7304.08|7304.08|7304.08|7304.08|7304.08|7304.08|7304.08|0
1649683560000|2022-04-11 13:26:00|7304.13|7304.13|7304.11|7304.11|7304.15|7304.15|7304.11|7304.11|0
1649683570000|2022-04-11 13:26:10|7304.09|7304.09|7304.06|7304.06|7304.09|7304.09|7304.06|7304.06|0
1649683590000|2022-04-11 13:26:30|7303.99|7303.99|7303.99|7303.99|7303.99|7303.99|7303.99|7303.99|0
1649683600000|2022-04-11 13:26:40|7304.06|7304.06|7304.06|7304.06|7304.06|7304.06|7304.06|7304.06|0
1649683610000|2022-04-11 13:26:50|7303.77|7303.77|7304.06|7304.06|7304.06|7304.06|7303.77|7303.77|0
1649683620000|2022-04-11 13:27:00|7302.92|7302.92|7303.21|7303.21|7303.21|7303.21|7302.92|7302.92|0
1649683630000|2022-04-11 13:27:10|7303.18|7303.18|7302.61|7302.61|7303.18|7303.18|7302.61|7302.61|0
1649683640000|2022-04-11 13:27:20|7302.33|7302.33|7300.62|7300.62|7302.33|7302.33|7300.62|7300.62|0
1649683650000|2022-04-11 13:27:30|7299.49|7299.49|7299.49|7299.49|7299.49|7299.49|7299.49|7299.49|0
1649683660000|2022-04-11 13:27:40|7299.78|7299.78|7299.21|7299.21|7299.78|7299.78|7299.21|7299.21|0
1649683670000|2022-04-11 13:27:50|7298.64|7298.64|7298.92|7298.92|7299.21|7299.21|7298.64|7298.64|0
1649683680000|2022-04-11 13:28:00|7300.06|7300.06|7301.15|7301.15|7301.19|7301.19|7298.92|7298.92|0
1649683690000|2022-04-11 13:28:10|7301.72|7301.72|7301.81|7301.81|7302|7302|7301.72|7301.72|0
1649683700000|2022-04-11 13:28:20|7301.79|7301.79|7299.24|7299.24|7301.79|7301.79|7299.24|7299.24|0
1649683720000|2022-04-11 13:28:40|7298.96|7298.96|7297.82|7297.82|7299.53|7299.53|7297.82|7297.82|0
1649683730000|2022-04-11 13:28:50|7297.8|7297.8|7298.08|7298.08|7298.37|7298.37|7297.8|7297.8|0
1649683740000|2022-04-11 13:29:00|7298.65|7298.65|7298.08|7298.08|7298.65|7298.65|7298.08|7298.08|0
1649683750000|2022-04-11 13:29:10|7298.11|7298.11|7298.11|7298.11|7298.11|7298.11|7298.11|7298.11|0
1649683770000|2022-04-11 13:29:30|7298.09|7298.09|7298.09|7298.09|7298.13|7298.13|7298.09|7298.09|0
1649683780000|2022-04-11 13:29:40|7298.16|7298.16|7298.8|7298.8|7299.09|7299.09|7297.67|7297.67|0
1649683790000|2022-04-11 13:29:50|7299.08|7299.08|7304.47|7304.47|7305.6|7305.6|7297.38|7297.38|0
1649683800000|2022-04-11 13:30:00|7305.6|7305.6|7307.06|7307.06|7310.43|7310.43|7305.03|7305.03|0
1649683810000|2022-04-11 13:30:10|7305.93|7305.93|7296.18|7296.18|7306.22|7306.22|7296.18|7296.18|0
1649683820000|2022-04-11 13:30:20|7296.14|7296.14|7285.54|7285.54|7296.14|7296.14|7282.43|7282.43|0
1649683830000|2022-04-11 13:30:30|7285.47|7285.47|7280.34|7280.34|7285.53|7285.53|7278.93|7278.93|0
1649683840000|2022-04-11 13:30:40|7280.63|7280.63|7280.84|7280.84|7280.84|7280.84|7275.17|7275.17|0
1649683850000|2022-04-11 13:30:50|7281.97|7281.97|7285.7|7285.7|7286.83|7286.83|7281.97|7281.97|0
1649683860000|2022-04-11 13:31:00|7285.13|7285.13|7284.39|7284.39|7286.37|7286.37|7280.04|7280.04|0
1649683870000|2022-04-11 13:31:10|7287.79|7287.79|7286.11|7286.11|7290.62|7290.62|7285.83|7285.83|0
1649683880000|2022-04-11 13:31:20|7284.41|7284.41|7284.45|7284.45|7286.72|7286.72|7283.28|7283.28|0
1649683890000|2022-04-11 13:31:30|7284.17|7284.17|7280.65|7280.65|7284.17|7284.17|7278.39|7278.39|0
1649683900000|2022-04-11 13:31:40|7281.78|7281.78|7282.85|7282.85|7283.2|7283.2|7281.43|7281.43|0
1649683910000|2022-04-11 13:31:50|7282|7282|7282.28|7282.28|7283.98|7283.98|7280.58|7280.58|0
1649683920000|2022-04-11 13:32:00|7282.85|7282.85|7280.06|7280.06|7282.85|7282.85|7280.06|7280.06|0
1649683930000|2022-04-11 13:32:10|7278.93|7278.93|7280.92|7280.92|7281.18|7281.18|7275.74|7275.74|0
1649683940000|2022-04-11 13:32:20|7279.79|7279.79|7278.9|7278.9|7279.79|7279.79|7276.63|7276.63|0
1649683950000|2022-04-11 13:32:30|7277.77|7277.77|7285.22|7285.22|7285.22|7285.22|7277.77|7277.77|0
1649683960000|2022-04-11 13:32:40|7284.09|7284.09|7283.8|7283.8|7284.37|7284.37|7281.54|7281.54|0
1649683970000|2022-04-11 13:32:50|7284.37|7284.37|7285.29|7285.29|7287.79|7287.79|7283.27|7283.27|0
1649683980000|2022-04-11 13:33:00|7285.3|7285.3|7284.73|7284.73|7287|7287|7282.23|7282.23|0
1649683990000|2022-04-11 13:33:10|7284.75|7284.75|7293.69|7293.69|7293.69|7293.69|7284.75|7284.75|0
1649684000000|2022-04-11 13:33:20|7294.83|7294.83|7291.37|7291.37|7298.86|7298.86|7291.37|7291.37|0
1649684010000|2022-04-11 13:33:30|7291.66|7291.66|7290.36|7290.36|7291.7|7291.7|7288.87|7288.87|0
1649684020000|2022-04-11 13:33:40|7291.49|7291.49|7296.09|7296.09|7296.09|7296.09|7289.8|7289.8|0
1649684030000|2022-04-11 13:33:50|7297.25|7297.25|7293.63|7293.63|7297.82|7297.82|7293.63|7293.63|0
1649684040000|2022-04-11 13:34:00|7293.34|7293.34|7289.92|7289.92|7293.36|7293.36|7288.5|7288.5|0
1649684050000|2022-04-11 13:34:10|7291.05|7291.05|7292.41|7292.41|7292.41|7292.41|7290.15|7290.15|0
1649684060000|2022-04-11 13:34:20|7293.54|7293.54|7293.45|7293.45|7293.54|7293.54|7292.88|7292.88|0
1649684070000|2022-04-11 13:34:30|7291.18|7291.18|7295.71|7295.71|7295.71|7295.71|7291.18|7291.18|0
1649684080000|2022-04-11 13:34:40|7296.84|7296.84|7299.72|7299.72|7299.72|7299.72|7296.27|7296.27|0
1649684090000|2022-04-11 13:34:50|7300.85|7300.85|7300.9|7300.9|7301.98|7301.98|7300.85|7300.85|0
1649684100000|2022-04-11 13:35:00|7300.98|7300.98|7307.97|7307.97|7308.25|7308.25|7300.98|7300.98|0
1649684110000|2022-04-11 13:35:10|7308.25|7308.25|7310.8|7310.8|7311.94|7311.94|7308.25|7308.25|0
1649684120000|2022-04-11 13:35:20|7311.37|7311.37|7310.27|7310.27|7313.37|7313.37|7310.27|7310.27|0
1649684130000|2022-04-11 13:35:30|7310.55|7310.55|7300.36|7300.36|7310.55|7310.55|7300.36|7300.36|0
1649684140000|2022-04-11 13:35:40|7299.22|7299.22|7295.09|7295.09|7301.49|7301.49|7295.09|7295.09|0
1649684150000|2022-04-11 13:35:50|7295.65|7295.65|7299.3|7299.3|7299.3|7299.3|7295.65|7295.65|0
1649684160000|2022-04-11 13:36:00|7299.26|7299.26|7299.32|7299.32|7299.32|7299.32|7297.28|7297.28|0
1649684170000|2022-04-11 13:36:10|7299.24|7299.24|7298.52|7298.52|7299.24|7299.24|7298.52|7298.52|0
1649684180000|2022-04-11 13:36:20|7298.48|7298.48|7291.02|7291.02|7298.48|7298.48|7291.02|7291.02|0
1649684190000|2022-04-11 13:36:30|7290.97|7290.97|7283.07|7283.07|7290.97|7290.97|7281.97|7281.97|0
1649684200000|2022-04-11 13:36:40|7283.64|7283.64|7283.21|7283.21|7286.47|7286.47|7282.32|7282.32|0
1649684210000|2022-04-11 13:36:50|7283.78|7283.78|7283.5|7283.5|7284.06|7284.06|7282.64|7282.64|0
1649684220000|2022-04-11 13:37:00|7282.93|7282.93|7277.72|7277.72|7282.93|7282.93|7277.72|7277.72|0
1649684230000|2022-04-11 13:37:10|7278.85|7278.85|7277.15|7277.15|7278.85|7278.85|7274.88|7274.88|0
1649684240000|2022-04-11 13:37:20|7276.02|7276.02|7272.01|7272.01|7276.02|7276.02|7272.01|7272.01|0
1649684250000|2022-04-11 13:37:30|7272.02|7272.02|7275.7|7275.7|7275.7|7275.7|7272.02|7272.02|0
1649684260000|2022-04-11 13:37:40|7275.61|7275.61|7280.15|7280.15|7280.78|7280.78|7275.58|7275.58|0
1649684270000|2022-04-11 13:37:50|7282.41|7282.41|7282.69|7282.69|7285.53|7285.53|7280.43|7280.43|0
1649684280000|2022-04-11 13:38:00|7282.41|7282.41|7280.43|7280.43|7282.41|7282.41|7275.62|7275.62|0
1649684290000|2022-04-11 13:38:10|7280.45|7280.45|7280.18|7280.18|7282.45|7282.45|7279.61|7279.61|0
1649684300000|2022-04-11 13:38:20|7275.65|7275.65|7273.98|7273.98|7275.65|7275.65|7273.98|7273.98|0
1649684310000|2022-04-11 13:38:30|7274.26|7274.26|7274.28|7274.28|7274.56|7274.56|7273.99|7273.99|0
1649684320000|2022-04-11 13:38:40|7274.85|7274.85|7270.62|7270.62|7275.13|7275.13|7269.77|7269.77|0
1649684330000|2022-04-11 13:38:50|7270.63|7270.63|7274.88|7274.88|7274.88|7274.88|7270.63|7270.63|0
1649684340000|2022-04-11 13:39:00|7273.75|7273.75|7266.67|7266.67|7273.75|7273.75|7266.67|7266.67|0
1649684350000|2022-04-11 13:39:10|7266.95|7266.95|7268.36|7268.36|7268.36|7268.36|7266.94|7266.94|0
1649684360000|2022-04-11 13:39:20|7271.75|7271.75|7270.61|7270.61|7274.01|7274.01|7270.61|7270.61|0
1649684370000|2022-04-11 13:39:30|7269.48|7269.48|7266.76|7266.76|7269.48|7269.48|7266.76|7266.76|0
1649684380000|2022-04-11 13:39:40|7265.63|7265.63|7264.22|7264.22|7266.48|7266.48|7264.22|7264.22|0
1649684390000|2022-04-11 13:39:50|7264.31|7264.31|7267.76|7267.76|7267.76|7267.76|7264.29|7264.29|0
1649684400000|2022-04-11 13:40:00|7267.74|7267.74|7260.9|7260.9|7267.74|7267.74|7259.11|7259.11|0
1649684410000|2022-04-11 13:40:10|7261.47|7261.47|7262.35|7262.35|7263.75|7263.75|7258.69|7258.69|0
1649684420000|2022-04-11 13:40:20|7260.93|7260.93|7256.3|7256.3|7260.93|7260.93|7256.3|7256.3|0
1649684430000|2022-04-11 13:40:30|7255.45|7255.45|7250.33|7250.33|7255.45|7255.45|7248.37|7248.37|0
1649684440000|2022-04-11 13:40:40|7250.38|7250.38|7246.05|7246.05|7250.38|7250.38|7244.54|7244.54|0
1649684450000|2022-04-11 13:40:50|7246.08|7246.08|7247.23|7247.23|7247.23|7247.23|7246.08|7246.08|0
1649684460000|2022-04-11 13:41:00|7247.15|7247.15|7248.61|7248.61|7248.61|7248.61|7244.42|7244.42|0
1649684470000|2022-04-11 13:41:10|7248.55|7248.55|7248.45|7248.45|7249.77|7249.77|7247.22|7247.22|0
1649684480000|2022-04-11 13:41:20|7249.31|7249.31|7248.06|7248.06|7249.31|7249.31|7246.93|7246.93|0
1649684490000|2022-04-11 13:41:30|7247.78|7247.78|7245.81|7245.81|7248.1|7248.1|7245.81|7245.81|0
1649684500000|2022-04-11 13:41:40|7245.24|7245.24|7238.27|7238.27|7245.24|7245.24|7238.27|7238.27|0
1649684510000|2022-04-11 13:41:50|7237.13|7237.13|7241.66|7241.66|7241.66|7241.66|7236.57|7236.57|0
1649684520000|2022-04-11 13:42:00|7242.51|7242.51|7243.57|7243.57|7243.57|7243.57|7237.95|7237.95|0
1649684530000|2022-04-11 13:42:10|7243.29|7243.29|7241.15|7241.15|7243.33|7243.33|7240.21|7240.21|0
1649684540000|2022-04-11 13:42:20|7240.58|7240.58|7236.02|7236.02|7240.58|7240.58|7234.89|7234.89|0
1649684550000|2022-04-11 13:42:30|7236.87|7236.87|7237.5|7237.5|7238.1|7238.1|7236.68|7236.68|0
1649684560000|2022-04-11 13:42:40|7239.77|7239.77|7240.97|7240.97|7240.97|7240.97|7237.56|7237.56|0
1649684570000|2022-04-11 13:42:50|7240.93|7240.93|7241.78|7241.78|7241.78|7241.78|7240.37|7240.37|0
1649684580000|2022-04-11 13:43:00|7242.35|7242.35|7239.27|7239.27|7244.05|7244.05|7239.27|7239.27|0
1649684590000|2022-04-11 13:43:10|7238.99|7238.99|7235.43|7235.43|7238.99|7238.99|7234.17|7234.17|0
1649684600000|2022-04-11 13:43:20|7235.15|7235.15|7233.45|7233.45|7235.15|7235.15|7233.45|7233.45|0
1649684610000|2022-04-11 13:43:30|7232.32|7232.32|7230.33|7230.33|7232.6|7232.6|7230.05|7230.05|0
1649684620000|2022-04-11 13:43:40|7230.28|7230.28|7235.04|7235.04|7235.04|7235.04|7230.28|7230.28|0
1649684630000|2022-04-11 13:43:50|7234.76|7234.76|7229.1|7229.1|7235.33|7235.33|7226.83|7226.83|0
1649684640000|2022-04-11 13:44:00|7228.81|7228.81|7231.61|7231.61|7231.89|7231.89|7228.53|7228.53|0
1649684650000|2022-04-11 13:44:10|7231.55|7231.55|7229.42|7229.42|7231.55|7231.55|7228.97|7228.97|0
1649684660000|2022-04-11 13:44:20|7229.7|7229.7|7230.08|7230.08|7231.95|7231.95|7228.1|7228.1|0
1649684670000|2022-04-11 13:44:30|7229.79|7229.79|7233.64|7233.64|7234.73|7234.73|7229.23|7229.23|0
1649684680000|2022-04-11 13:44:40|7233.36|7233.36|7233.08|7233.08|7233.36|7233.36|7230.81|7230.81|0
1649684690000|2022-04-11 13:44:50|7233.03|7233.03|7230.43|7230.43|7233.03|7233.03|7229.86|7229.86|0
1649684700000|2022-04-11 13:45:00|7230.71|7230.71|7231.84|7231.84|7232.98|7232.98|7229.86|7229.86|0
1649684710000|2022-04-11 13:45:10|7231.56|7231.56|7226.74|7226.74|7231.84|7231.84|7226.74|7226.74|0
1649684720000|2022-04-11 13:45:20|7225.61|7225.61|7229.02|7229.02|7229.02|7229.02|7224.45|7224.45|0
1649684730000|2022-04-11 13:45:30|7228.74|7228.74|7230.62|7230.62|7232.16|7232.16|7228.74|7228.74|0
1649684740000|2022-04-11 13:45:40|7231.76|7231.76|7234.32|7234.32|7234.32|7234.32|7231.2|7231.2|0
1649684750000|2022-04-11 13:45:50|7235.45|7235.45|7236.86|7236.86|7236.86|7236.86|7235.45|7235.45|0
1649684760000|2022-04-11 13:46:00|7239.13|7239.13|7236.29|7236.29|7239.13|7239.13|7236.29|7236.29|0
1649684770000|2022-04-11 13:46:10|7236.01|7236.01|7224.47|7224.47|7236.01|7236.01|7224.47|7224.47|0
1649684780000|2022-04-11 13:46:20|7223.34|7223.34|7228.16|7228.16|7229.29|7229.29|7223.34|7223.34|0
1649684790000|2022-04-11 13:46:30|7229.29|7229.29|7230.69|7230.69|7231.84|7231.84|7229.29|7229.29|0
1649684800000|2022-04-11 13:46:40|7231.54|7231.54|7231.25|7231.25|7233.24|7233.24|7231.25|7231.25|0
1649684810000|2022-04-11 13:46:50|7231.54|7231.54|7235.01|7235.01|7235.32|7235.32|7230.12|7230.12|0
1649684820000|2022-04-11 13:47:00|7234.73|7234.73|7231.06|7231.06|7234.73|7234.73|7229.36|7229.36|0
1649684830000|2022-04-11 13:47:10|7230.2|7230.2|7228.5|7228.5|7230.77|7230.77|7228.5|7228.5|0
1649684840000|2022-04-11 13:47:20|7229.07|7229.07|7229.62|7229.62|7229.62|7229.62|7228.76|7228.76|0
1649684850000|2022-04-11 13:47:30|7229.9|7229.9|7233.97|7233.97|7233.97|7233.97|7229.9|7229.9|0
1649684860000|2022-04-11 13:47:40|7234.26|7234.26|7233.11|7233.11|7234.26|7234.26|7231.99|7231.99|0
1649684870000|2022-04-11 13:47:50|7233.1|7233.1|7236.99|7236.99|7237.27|7237.27|7231.97|7231.97|0
1649684880000|2022-04-11 13:48:00|7236.97|7236.97|7233.6|7233.6|7236.97|7236.97|7231.59|7231.59|0
1649684890000|2022-04-11 13:48:10|7233.32|7233.32|7235.7|7235.7|7235.7|7235.7|7233.32|7233.32|0
1649684900000|2022-04-11 13:48:20|7237.69|7237.69|7241.97|7241.97|7243.08|7243.08|7237.67|7237.67|0
1649684910000|2022-04-11 13:48:30|7241.68|7241.68|7242.82|7242.82|7242.82|7242.82|7241.68|7241.68|0
1649684920000|2022-04-11 13:48:40|7243.1|7243.1|7239.78|7239.78|7243.22|7243.22|7239.78|7239.78|0
1649684930000|2022-04-11 13:48:50|7238.65|7238.65|7238.47|7238.47|7238.65|7238.65|7238.26|7238.26|0
1649684940000|2022-04-11 13:49:00|7238.76|7238.76|7237.64|7237.64|7238.76|7238.76|7237.34|7237.34|0
1649684950000|2022-04-11 13:49:10|7237.58|7237.58|7237.01|7237.01|7238.42|7238.42|7237.01|7237.01|0
1649684960000|2022-04-11 13:49:20|7237.58|7237.58|7241.54|7241.54|7241.54|7241.54|7237.29|7237.29|0
1649684970000|2022-04-11 13:49:30|7240.97|7240.97|7243.15|7243.15|7243.71|7243.71|7240.97|7240.97|0
1649684980000|2022-04-11 13:49:40|7243.44|7243.44|7242.31|7242.31|7243.44|7243.44|7242.31|7242.31|0
1649684990000|2022-04-11 13:49:50|7241.97|7241.97|7241.94|7241.94|7242.22|7242.22|7241.94|7241.94|0
1649685000000|2022-04-11 13:50:00|7242.22|7242.22|7241.32|7241.32|7242.74|7242.74|7241.04|7241.04|0
1649685010000|2022-04-11 13:50:10|7240.75|7240.75|7230.85|7230.85|7241.61|7241.61|7230.56|7230.56|0
1649685020000|2022-04-11 13:50:20|7230.56|7230.56|7231.98|7231.98|7233.11|7233.11|7230.56|7230.56|0
1649685030000|2022-04-11 13:50:30|7231.69|7231.69|7235.86|7235.86|7235.86|7235.86|7231.69|7231.69|0
1649685040000|2022-04-11 13:50:40|7235.71|7235.71|7235.78|7235.78|7235.78|7235.78|7234.93|7234.93|0
1649685050000|2022-04-11 13:50:50|7235.49|7235.49|7239.4|7239.4|7239.55|7239.55|7234.36|7234.36|0
1649685060000|2022-04-11 13:51:00|7240.53|7240.53|7240.53|7240.53|7240.53|7240.53|7240.53|7240.53|0
1649685070000|2022-04-11 13:51:10|7241.95|7241.95|7237.13|7237.13|7241.95|7241.95|7236.84|7236.84|0
1649685080000|2022-04-11 13:51:20|7236.56|7236.56|7236.84|7236.84|7237.97|7237.97|7235.14|7235.14|0
1649685090000|2022-04-11 13:51:30|7236.56|7236.56|7234.79|7234.79|7236.56|7236.56|7234.79|7234.79|0
1649685100000|2022-04-11 13:51:40|7235.36|7235.36|7232.58|7232.58|7235.36|7235.36|7231.96|7231.96|0
1649685110000|2022-04-11 13:51:50|7232.86|7232.86|7231.94|7231.94|7232.86|7232.86|7231.94|7231.94|0
1649685120000|2022-04-11 13:52:00|7231.65|7231.65|7231.09|7231.09|7231.65|7231.65|7230.52|7230.52|0
1649685130000|2022-04-11 13:52:10|7233.35|7233.35|7233.35|7233.35|7233.35|7233.35|7233.35|7233.35|0
1649685140000|2022-04-11 13:52:20|7234.49|7234.49|7237.02|7237.02|7237.02|7237.02|7234.49|7234.49|0
1649685150000|2022-04-11 13:52:30|7235.89|7235.89|7234.14|7234.14|7235.89|7235.89|7233.29|7233.29|0
1649685160000|2022-04-11 13:52:40|7233.57|7233.57|7234.95|7234.95|7234.95|7234.95|7233.57|7233.57|0
1649685170000|2022-04-11 13:52:50|7236.08|7236.08|7240.21|7240.21|7240.21|7240.21|7236.08|7236.08|0
1649685180000|2022-04-11 13:53:00|7239.08|7239.08|7243.05|7243.05|7243.06|7243.06|7239.06|7239.06|0
1649685190000|2022-04-11 13:53:10|7243.62|7243.62|7244.48|7244.48|7244.48|7244.48|7243.62|7243.62|0
1649685200000|2022-04-11 13:53:20|7244.52|7244.52|7241.62|7241.62|7244.52|7244.52|7241.62|7241.62|0
1649685210000|2022-04-11 13:53:30|7241.57|7241.57|7241.29|7241.29|7241.57|7241.57|7240.44|7240.44|0
1649685220000|2022-04-11 13:53:40|7240.44|7240.44|7240.09|7240.09|7240.44|7240.44|7240.09|7240.09|0
1649685230000|2022-04-11 13:53:50|7240.16|7240.16|7245.62|7245.62|7245.62|7245.62|7240.16|7240.16|0
1649685240000|2022-04-11 13:54:00|7245.05|7245.05|7243.57|7243.57|7245.07|7245.07|7243.57|7243.57|0
1649685250000|2022-04-11 13:54:10|7240.18|7240.18|7241.3|7241.3|7241.59|7241.59|7239.33|7239.33|0
1649685260000|2022-04-11 13:54:20|7241.02|7241.02|7240.78|7240.78|7241.06|7241.06|7240.78|7240.78|0
1649685270000|2022-04-11 13:54:30|7240.79|7240.79|7245.93|7245.93|7245.93|7245.93|7240.79|7240.79|0
1649685280000|2022-04-11 13:54:40|7245.99|7245.99|7246.51|7246.51|7247.44|7247.44|7245.99|7245.99|0
1649685290000|2022-04-11 13:54:50|7246.52|7246.52|7246.57|7246.57|7246.85|7246.85|7245.71|7245.71|0
1649685300000|2022-04-11 13:55:00|7246.28|7246.28|7247.16|7247.16|7247.18|7247.18|7245.45|7245.45|0
1649685310000|2022-04-11 13:55:10|7247.44|7247.44|7247.16|7247.16|7247.44|7247.44|7246.59|7246.59|0
1649685320000|2022-04-11 13:55:20|7246.59|7246.59|7246.59|7246.59|7247.16|7247.16|7246.02|7246.02|0
1649685330000|2022-04-11 13:55:30|7244.33|7244.33|7253.32|7253.32|7254.17|7254.17|7244.33|7244.33|0
1649685340000|2022-04-11 13:55:40|7253.03|7253.03|7249.09|7249.09|7253.03|7253.03|7247.06|7247.06|0
1649685350000|2022-04-11 13:55:50|7249.07|7249.07|7251.98|7251.98|7252.19|7252.19|7249.07|7249.07|0
1649685360000|2022-04-11 13:56:00|7252.55|7252.55|7255.1|7255.1|7255.1|7255.1|7252.55|7252.55|0
1649685370000|2022-04-11 13:56:10|7253.97|7253.97|7249.06|7249.06|7254.53|7254.53|7249.06|7249.06|0
1649685380000|2022-04-11 13:56:20|7249.08|7249.08|7251.97|7251.97|7252.54|7252.54|7249.08|7249.08|0
1649685390000|2022-04-11 13:56:30|7252.01|7252.01|7254|7254|7255.41|7255.41|7252.01|7252.01|0
1649685400000|2022-04-11 13:56:40|7254.56|7254.56|7251.47|7251.47|7254.56|7254.56|7251.18|7251.18|0
1649685410000|2022-04-11 13:56:50|7250.33|7250.33|7246.65|7246.65|7250.33|7250.33|7246.65|7246.65|0
1649685420000|2022-04-11 13:57:00|7246.93|7246.93|7243.25|7243.25|7246.93|7246.93|7241.84|7241.84|0
1649685430000|2022-04-11 13:57:10|7244.38|7244.38|7249.19|7249.19|7249.2|7249.2|7244.38|7244.38|0
1649685440000|2022-04-11 13:57:20|7250.61|7250.61|7249.76|7249.76|7250.61|7250.61|7249.76|7249.76|0
1649685450000|2022-04-11 13:57:30|7250.61|7250.61|7253.53|7253.53|7253.53|7253.53|7250.61|7250.61|0
1649685460000|2022-04-11 13:57:40|7253.63|7253.63|7254.19|7254.19|7254.19|7254.19|7253.63|7253.63|0
1649685470000|2022-04-11 13:57:50|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|7254.76|0
1649685480000|2022-04-11 13:58:00|7254.19|7254.19|7256.22|7256.22|7259.33|7259.33|7251.89|7251.89|0
1649685490000|2022-04-11 13:58:10|7255.94|7255.94|7257.07|7257.07|7259.05|7259.05|7255.94|7255.94|0
1649685500000|2022-04-11 13:58:20|7255.94|7255.94|7252.4|7252.4|7255.94|7255.94|7252.4|7252.4|0
1649685510000|2022-04-11 13:58:30|7252.97|7252.97|7250.99|7250.99|7252.97|7252.97|7250.99|7250.99|0
1649685520000|2022-04-11 13:58:40|7251.84|7251.84|7259.31|7259.31|7259.31|7259.31|7251.84|7251.84|0
1649685530000|2022-04-11 13:58:50|7259.88|7259.88|7259.31|7259.31|7263|7263|7259.31|7259.31|0
1649685540000|2022-04-11 13:59:00|7259.33|7259.33|7261.88|7261.88|7261.88|7261.88|7257.92|7257.92|0
1649685550000|2022-04-11 13:59:10|7260.75|7260.75|7268.68|7268.68|7268.68|7268.68|7260.75|7260.75|0
1649685560000|2022-04-11 13:59:20|7268.4|7268.4|7261.61|7261.61|7268.68|7268.68|7260.19|7260.19|0
1649685570000|2022-04-11 13:59:30|7262.17|7262.17|7261.88|7261.88|7263.31|7263.31|7261.88|7261.88|0
1649685580000|2022-04-11 13:59:40|7262.45|7262.45|7263.58|7263.58|7264.15|7264.15|7262.17|7262.17|0
1649685590000|2022-04-11 13:59:50|7263.86|7263.86|7261.3|7261.3|7264.72|7264.72|7261.3|7261.3|0
1649685600000|2022-04-11 14:00:00|7262.43|7262.43|7261.29|7261.29|7262.43|7262.43|7259.88|7259.88|0
1649685610000|2022-04-11 14:00:10|7261.86|7261.86|7263.52|7263.52|7264.41|7264.41|7261.86|7261.86|0
1649685620000|2022-04-11 14:00:20|7264.66|7264.66|7264.1|7264.1|7265.79|7265.79|7264.07|7264.07|0
1649685630000|2022-04-11 14:00:30|7264.67|7264.67|7263.54|7263.54|7264.67|7264.67|7263.54|7263.54|0
1649685640000|2022-04-11 14:00:40|7263.59|7263.59|7263.25|7263.25|7263.59|7263.59|7262.97|7262.97|0
1649685650000|2022-04-11 14:00:50|7263.53|7263.53|7264.1|7264.1|7264.1|7264.1|7263.51|7263.51|0
1649685660000|2022-04-11 14:01:00|7261.84|7261.84|7257.02|7257.02|7261.84|7261.84|7257.02|7257.02|0
1649685670000|2022-04-11 14:01:10|7257.59|7257.59|7259.29|7259.29|7259.29|7259.29|7257.59|7257.59|0
1649685680000|2022-04-11 14:01:20|7258.72|7258.72|7258.31|7258.31|7258.72|7258.72|7257.36|7257.36|0
1649685690000|2022-04-11 14:01:30|7258.02|7258.02|7259.15|7259.15|7259.15|7259.15|7258.02|7258.02|0
1649685700000|2022-04-11 14:01:40|7260.57|7260.57|7259.76|7259.76|7262.88|7262.88|7259.76|7259.76|0
1649685710000|2022-04-11 14:01:50|7259.78|7259.78|7260.64|7260.64|7261.2|7261.2|7259.78|7259.78|0
1649685720000|2022-04-11 14:02:00|7260.35|7260.35|7258.37|7258.37|7260.35|7260.35|7257.8|7257.8|0
1649685730000|2022-04-11 14:02:10|7257.24|7257.24|7257.81|7257.81|7258.66|7258.66|7257.24|7257.24|0
1649685740000|2022-04-11 14:02:20|7257.24|7257.24|7257.24|7257.24|7257.24|7257.24|7257.24|7257.24|0
1649685750000|2022-04-11 14:02:30|7256.96|7256.96|7250.69|7250.69|7256.96|7256.96|7250.67|7250.67|0
1649685760000|2022-04-11 14:02:40|7249.56|7249.56|7244.7|7244.7|7249.58|7249.58|7244.7|7244.7|0
1649685770000|2022-04-11 14:02:50|7245.27|7245.27|7248.97|7248.97|7248.97|7248.97|7244.99|7244.99|0
1649685780000|2022-04-11 14:03:00|7250.39|7250.39|7251.28|7251.28|7251.85|7251.85|7250.39|7250.39|0
1649685790000|2022-04-11 14:03:10|7251.85|7251.85|7247.31|7247.31|7252.42|7252.42|7247.29|7247.29|0
1649685800000|2022-04-11 14:03:20|7247.35|7247.35|7249.61|7249.61|7249.61|7249.61|7247.35|7247.35|0
1649685810000|2022-04-11 14:03:30|7249.71|7249.71|7249.75|7249.75|7250|7250|7249.71|7249.71|0
1649685820000|2022-04-11 14:03:40|7250.6|7250.6|7249.71|7249.71|7250.6|7250.6|7248.86|7248.86|0
1649685830000|2022-04-11 14:03:50|7250|7250|7255.94|7255.94|7255.94|7255.94|7250|7250|0
1649685840000|2022-04-11 14:04:00|7257.36|7257.36|7259.71|7259.71|7260.56|7260.56|7257.36|7257.36|0
1649685850000|2022-04-11 14:04:10|7259.75|7259.75|7258.34|7258.34|7259.77|7259.77|7258.34|7258.34|0
1649685860000|2022-04-11 14:04:20|7258.63|7258.63|7258.03|7258.03|7259.76|7259.76|7258.03|7258.03|0
1649685870000|2022-04-11 14:04:30|7256.89|7256.89|7254.63|7254.63|7256.89|7256.89|7254.34|7254.34|0
1649685880000|2022-04-11 14:04:40|7255.2|7255.2|7260.56|7260.56|7260.56|7260.56|7255.2|7255.2|0
1649685890000|2022-04-11 14:04:50|7260.86|7260.86|7262.92|7262.92|7262.92|7262.92|7260.58|7260.58|0
1649685900000|2022-04-11 14:05:00|7264.06|7264.06|7261.51|7261.51|7266.9|7266.9|7261.51|7261.51|0
1649685910000|2022-04-11 14:05:10|7261.58|7261.58|7262.93|7262.93|7262.93|7262.93|7261.58|7261.58|0
1649685920000|2022-04-11 14:05:20|7262.65|7262.65|7261.76|7261.76|7262.93|7262.93|7260.38|7260.38|0
1649685930000|2022-04-11 14:05:30|7262.89|7262.89|7263.19|7263.19|7263.46|7263.46|7262.89|7262.89|0
1649685940000|2022-04-11 14:05:40|7262.91|7262.91|7263.76|7263.76|7263.76|7263.76|7260.65|7260.65|0
1649685950000|2022-04-11 14:05:50|7263.72|7263.72|7263.36|7263.36|7264.28|7264.28|7263.08|7263.08|0
1649685960000|2022-04-11 14:06:00|7263.08|7263.08|7258.23|7258.23|7263.08|7263.08|7258.23|7258.23|0
1649685970000|2022-04-11 14:06:10|7256.81|7256.81|7257.06|7257.06|7257.1|7257.1|7256.81|7256.81|0
1649685980000|2022-04-11 14:06:20|7258.19|7258.19|7257.06|7257.06|7258.19|7258.19|7257.06|7257.06|0
1649685990000|2022-04-11 14:06:30|7254.8|7254.8|7255.93|7255.93|7255.93|7255.93|7254.8|7254.8|0
1649686000000|2022-04-11 14:06:40|7255.91|7255.91|7252.51|7252.51|7255.91|7255.91|7252.51|7252.51|0
1649686010000|2022-04-11 14:06:50|7254.21|7254.21|7255.63|7255.63|7255.63|7255.63|7253.06|7253.06|0
1649686020000|2022-04-11 14:07:00|7256.76|7256.76|7258.74|7258.74|7259.59|7259.59|7256.48|7256.48|0
1649686030000|2022-04-11 14:07:10|7259.02|7259.02|7259.1|7259.1|7259.42|7259.42|7257.72|7257.72|0
1649686040000|2022-04-11 14:07:20|7258.82|7258.82|7257.4|7257.4|7259.38|7259.38|7257.4|7257.4|0
1649686050000|2022-04-11 14:07:30|7256.27|7256.27|7255.98|7255.98|7256.27|7256.27|7255.7|7255.7|0
1649686060000|2022-04-11 14:07:40|7254.85|7254.85|7254.57|7254.57|7254.85|7254.85|7254.57|7254.57|0
1649686070000|2022-04-11 14:07:50|7254.85|7254.85|7254.09|7254.09|7254.85|7254.85|7254.09|7254.09|0
1649686080000|2022-04-11 14:08:00|7254.37|7254.37|7258.9|7258.9|7258.9|7258.9|7254.37|7254.37|0
1649686090000|2022-04-11 14:08:10|7260.03|7260.03|7261.76|7261.76|7261.76|7261.76|7260.03|7260.03|0
1649686100000|2022-04-11 14:08:20|7262.61|7262.61|7266.11|7266.11|7266.11|7266.11|7262.33|7262.33|0
1649686110000|2022-04-11 14:08:30|7266.68|7266.68|7265.59|7265.59|7266.7|7266.7|7265.57|7265.57|0
1649686120000|2022-04-11 14:08:40|7266.72|7266.72|7265.89|7265.89|7266.72|7266.72|7265.89|7265.89|0
1649686130000|2022-04-11 14:08:50|7264.75|7264.75|7262.49|7262.49|7264.75|7264.75|7262.49|7262.49|0
1649686140000|2022-04-11 14:09:00|7261.07|7261.07|7258.26|7258.26|7261.07|7261.07|7258.24|7258.24|0
1649686150000|2022-04-11 14:09:10|7259.39|7259.39|7259.96|7259.96|7260.24|7260.24|7259.39|7259.39|0
1649686160000|2022-04-11 14:09:20|7259.39|7259.39|7258.26|7258.26|7259.39|7259.39|7258.26|7258.26|0
1649686170000|2022-04-11 14:09:30|7258.83|7258.83|7258.28|7258.28|7258.83|7258.83|7258.26|7258.26|0
1649686180000|2022-04-11 14:09:40|7256.3|7256.3|7256.01|7256.01|7256.58|7256.58|7255.45|7255.45|0
1649686190000|2022-04-11 14:09:50|7256.58|7256.58|7259.98|7259.98|7259.98|7259.98|7256.58|7256.58|0
1649686200000|2022-04-11 14:10:00|7260.55|7260.55|7261.5|7261.5|7261.96|7261.96|7260.55|7260.55|0
1649686210000|2022-04-11 14:10:10|7261.21|7261.21|7262.89|7262.89|7263.17|7263.17|7261.14|7261.14|0
1649686220000|2022-04-11 14:10:20|7265.15|7265.15|7269.15|7269.15|7269.72|7269.72|7265.15|7265.15|0
1649686230000|2022-04-11 14:10:30|7268.58|7268.58|7270.01|7270.01|7270.86|7270.86|7268.58|7268.58|0
1649686240000|2022-04-11 14:10:40|7267.46|7267.46|7263.98|7263.98|7267.46|7267.46|7261.51|7261.51|0
1649686250000|2022-04-11 14:10:50|7264.26|7264.26|7265.18|7265.18|7265.18|7265.18|7264.26|7264.26|0
1649686260000|2022-04-11 14:11:00|7266.31|7266.31|7266.31|7266.31|7266.31|7266.31|7266.31|7266.31|0
1649686270000|2022-04-11 14:11:10|7266.59|7266.59|7267.16|7267.16|7267.16|7267.16|7266.03|7266.03|0
1649686280000|2022-04-11 14:11:20|7267.44|7267.44|7266.36|7266.36|7267.44|7267.44|7263.19|7263.19|0
1649686290000|2022-04-11 14:11:30|7264.1|7264.1|7264.11|7264.11|7264.39|7264.39|7264.1|7264.1|0
1649686300000|2022-04-11 14:11:40|7263.82|7263.82|7259.57|7259.57|7263.82|7263.82|7259.57|7259.57|0
1649686310000|2022-04-11 14:11:50|7260.14|7260.14|7260.14|7260.14|7261.27|7261.27|7260.14|7260.14|0
1649686320000|2022-04-11 14:12:00|7261.28|7261.28|7263.26|7263.26|7263.26|7263.26|7261.28|7261.28|0
1649686330000|2022-04-11 14:12:10|7263.54|7263.54|7263.54|7263.54|7263.54|7263.54|7263.54|7263.54|0
1649686340000|2022-04-11 14:12:20|7265.81|7265.81|7270.92|7270.92|7270.92|7270.92|7265.81|7265.81|0
1649686350000|2022-04-11 14:12:30|7272.05|7272.05|7271.18|7271.18|7272.06|7272.06|7270.92|7270.92|0
1649686360000|2022-04-11 14:12:40|7271.75|7271.75|7270.9|7270.9|7272.04|7272.04|7270.9|7270.9|0
1649686370000|2022-04-11 14:12:50|7269.77|7269.77|7266.63|7266.63|7270.03|7270.03|7266.63|7266.63|0
1649686380000|2022-04-11 14:13:00|7266.59|7266.59|7267.44|7267.44|7267.72|7267.72|7266.59|7266.59|0
1649686390000|2022-04-11 14:13:10|7268.57|7268.57|7268.29|7268.29|7268.57|7268.57|7268.29|7268.29|0
1649686400000|2022-04-11 14:13:20|7267.15|7267.15|7266.02|7266.02|7267.15|7267.15|7266.02|7266.02|0
1649686410000|2022-04-11 14:13:30|7266.3|7266.3|7266.59|7266.59|7266.59|7266.59|7266.3|7266.3|0
1649686420000|2022-04-11 14:13:40|7267.15|7267.15|7268.57|7268.57|7268.57|7268.57|7266.02|7266.02|0
1649686430000|2022-04-11 14:13:50|7267.72|7267.72|7270.02|7270.02|7270.02|7270.02|7267.72|7267.72|0
1649686440000|2022-04-11 14:14:00|7270.3|7270.3|7270.28|7270.28|7270.56|7270.56|7270.28|7270.28|0
1649686450000|2022-04-11 14:14:10|7270.25|7270.25|7267.93|7267.93|7270.28|7270.28|7267.93|7267.93|0
1649686460000|2022-04-11 14:14:20|7267.65|7267.65|7267.37|7267.37|7267.65|7267.65|7267.08|7267.08|0
1649686470000|2022-04-11 14:14:30|7267.35|7267.35|7266.78|7266.78|7267.35|7267.35|7266.78|7266.78|0
1649686480000|2022-04-11 14:14:40|7267.06|7267.06|7265.65|7265.65|7267.35|7267.35|7265.65|7265.65|0
1649686490000|2022-04-11 14:14:50|7264.52|7264.52|7263.38|7263.38|7264.52|7264.52|7263.38|7263.38|0
1649686500000|2022-04-11 14:15:00|7263.1|7263.1|7263.19|7263.19|7263.95|7263.95|7261.12|7261.12|0
1649686510000|2022-04-11 14:15:10|7263.21|7263.21|7262.64|7262.64|7263.21|7263.21|7262.64|7262.64|0
1649686520000|2022-04-11 14:15:20|7262.36|7262.36|7262.61|7262.61|7262.63|7262.63|7262.35|7262.35|0
1649686540000|2022-04-11 14:15:40|7263.46|7263.46|7262.89|7262.89|7263.75|7263.75|7262.61|7262.61|0
1649686550000|2022-04-11 14:15:50|7262.93|7262.93|7263.5|7263.5|7263.79|7263.79|7262.93|7262.93|0
1649686560000|2022-04-11 14:16:00|7263.78|7263.78|7258.32|7258.32|7264.07|7264.07|7258.32|7258.32|0
1649686570000|2022-04-11 14:16:10|7258.28|7258.28|7261.04|7261.04|7261.04|7261.04|7257.99|7257.99|0
1649686580000|2022-04-11 14:16:20|7259.91|7259.91|7259.91|7259.91|7261.04|7261.04|7259.34|7259.34|0
1649686590000|2022-04-11 14:16:30|7260.19|7260.19|7261.65|7261.65|7261.65|7261.65|7260.19|7260.19|0
1649686600000|2022-04-11 14:16:40|7261.66|7261.66|7261.66|7261.66|7261.66|7261.66|7261.66|7261.66|0
1649686610000|2022-04-11 14:16:50|7262.8|7262.8|7263.65|7263.65|7263.65|7263.65|7262.23|7262.23|0
1649686620000|2022-04-11 14:17:00|7262.51|7262.51|7261.97|7261.97|7262.51|7262.51|7261.95|7261.95|0
1649686630000|2022-04-11 14:17:10|7260.84|7260.84|7261.41|7261.41|7261.41|7261.41|7260.84|7260.84|0
1649686640000|2022-04-11 14:17:20|7262.54|7262.54|7267.37|7267.37|7267.37|7267.37|7262.54|7262.54|0
1649686650000|2022-04-11 14:17:30|7268.5|7268.5|7265.39|7265.39|7269.07|7269.07|7265.39|7265.39|0
1649686660000|2022-04-11 14:17:40|7265.1|7265.1|7265.65|7265.65|7265.67|7265.67|7265.1|7265.1|0
1649686670000|2022-04-11 14:17:50|7265.08|7265.08|7262.53|7262.53|7265.08|7265.08|7262.53|7262.53|0
1649686680000|2022-04-11 14:18:00|7264.8|7264.8|7265.93|7265.93|7265.93|7265.93|7264.8|7264.8|0
1649686690000|2022-04-11 14:18:10|7267.06|7267.06|7267.63|7267.63|7267.63|7267.63|7267.06|7267.06|0
1649686700000|2022-04-11 14:18:20|7267.35|7267.35|7266.43|7266.43|7267.35|7267.35|7266.43|7266.43|0
1649686710000|2022-04-11 14:18:30|7266.41|7266.41|7268.44|7268.44|7268.44|7268.44|7266.41|7266.41|0
1649686720000|2022-04-11 14:18:40|7268.15|7268.15|7268.72|7268.72|7268.72|7268.72|7267.87|7267.87|0
1649686730000|2022-04-11 14:18:50|7268.79|7268.79|7268.51|7268.51|7268.79|7268.79|7267.94|7267.94|0
1649686740000|2022-04-11 14:19:00|7268.47|7268.47|7269.3|7269.3|7269.58|7269.58|7268.12|7268.12|0
1649686750000|2022-04-11 14:19:10|7269.27|7269.27|7274.06|7274.06|7275.19|7275.19|7269.27|7269.27|0
1649686760000|2022-04-11 14:19:20|7274.34|7274.34|7277.74|7277.74|7278.88|7278.88|7274.34|7274.34|0
1649686770000|2022-04-11 14:19:30|7277.45|7277.45|7274.04|7274.04|7277.45|7277.45|7272.08|7272.08|0
1649686780000|2022-04-11 14:19:40|7274.61|7274.61|7274.32|7274.32|7274.61|7274.61|7274.32|7274.32|0
1649686790000|2022-04-11 14:19:50|7273.76|7273.76|7273.76|7273.76|7273.76|7273.76|7273.19|7273.19|0
1649686800000|2022-04-11 14:20:00|7272.9|7272.9|7271.24|7271.24|7272.9|7272.9|7271.24|7271.24|0
1649686810000|2022-04-11 14:20:10|7271.81|7271.81|7272.66|7272.66|7272.66|7272.66|7271.81|7271.81|0
1649686820000|2022-04-11 14:20:20|7273.79|7273.79|7274.64|7274.64|7274.92|7274.92|7273.79|7273.79|0
1649686830000|2022-04-11 14:20:30|7275.21|7275.21|7274.94|7274.94|7275.21|7275.21|7274.92|7274.92|0
1649686840000|2022-04-11 14:20:40|7276.07|7276.07|7276.08|7276.08|7276.08|7276.08|7276.07|7276.07|0
1649686850000|2022-04-11 14:20:50|7275.8|7275.8|7276.08|7276.08|7276.08|7276.08|7275.8|7275.8|0
1649686860000|2022-04-11 14:21:00|7274.67|7274.67|7275.24|7275.24|7275.25|7275.25|7274.39|7274.39|0
1649686870000|2022-04-11 14:21:10|7276.37|7276.37|7276.37|7276.37|7276.37|7276.37|7276.37|7276.37|0
1649686880000|2022-04-11 14:21:20|7277.22|7277.22|7277.22|7277.22|7277.22|7277.22|7277.22|7277.22|0
1649686890000|2022-04-11 14:21:30|7277.5|7277.5|7277.22|7277.22|7277.5|7277.5|7277.22|7277.22|0
1649686900000|2022-04-11 14:21:40|7277.24|7277.24|7277.21|7277.21|7277.49|7277.49|7276.92|7276.92|0
1649686910000|2022-04-11 14:21:50|7277.49|7277.49|7276.36|7276.36|7277.49|7277.49|7276.36|7276.36|0
1649686920000|2022-04-11 14:22:00|7277.49|7277.49|7278.53|7278.53|7279.97|7279.97|7277.14|7277.14|0
1649686930000|2022-04-11 14:22:10|7278.25|7278.25|7277.97|7277.97|7278.25|7278.25|7277.97|7277.97|0
1649686940000|2022-04-11 14:22:20|7276.83|7276.83|7276.83|7276.83|7276.83|7276.83|7276.55|7276.55|0
1649686950000|2022-04-11 14:22:30|7276.55|7276.55|7274.2|7274.2|7276.83|7276.83|7273.34|7273.34|0
1649686960000|2022-04-11 14:22:40|7275.33|7275.33|7276.98|7276.98|7276.98|7276.98|7274.99|7274.99|0
1649686970000|2022-04-11 14:22:50|7278.11|7278.11|7278.3|7278.3|7278.38|7278.38|7277.7|7277.7|0
1649686980000|2022-04-11 14:23:00|7278.23|7278.23|7274.42|7274.42|7278.23|7278.23|7274.42|7274.42|0
1649686990000|2022-04-11 14:23:10|7274.38|7274.38|7274.21|7274.21|7274.49|7274.49|7274.21|7274.21|0
1649687000000|2022-04-11 14:23:20|7273.92|7273.92|7272.83|7272.83|7273.96|7273.96|7272.55|7272.55|0
1649687010000|2022-04-11 14:23:30|7272.76|7272.76|7274.65|7274.65|7274.65|7274.65|7272.76|7272.76|0
1649687020000|2022-04-11 14:23:40|7274.93|7274.93|7274.11|7274.11|7274.93|7274.93|7274.08|7274.08|0
1649687030000|2022-04-11 14:23:50|7274.68|7274.68|7273.55|7273.55|7274.68|7274.68|7273.26|7273.26|0
1649687040000|2022-04-11 14:24:00|7273.52|7273.52|7272.11|7272.11|7273.52|7273.52|7272.11|7272.11|0
1649687050000|2022-04-11 14:24:10|7273.24|7273.24|7273.24|7273.24|7273.24|7273.24|7273.24|7273.24|0
1649687060000|2022-04-11 14:24:20|7273.26|7273.26|7272.11|7272.11|7273.56|7273.56|7272.11|7272.11|0
1649687070000|2022-04-11 14:24:30|7272.07|7272.07|7272.07|7272.07|7272.07|7272.07|7272.07|7272.07|0
1649687080000|2022-04-11 14:24:40|7272.36|7272.36|7271.23|7271.23|7272.64|7272.64|7271.23|7271.23|0
1649687090000|2022-04-11 14:24:50|7270.94|7270.94|7270.94|7270.94|7272.07|7272.07|7270.94|7270.94|0
1649687100000|2022-04-11 14:25:00|7269.53|7269.53|7267.54|7267.54|7269.53|7269.53|7266.41|7266.41|0
1649687110000|2022-04-11 14:25:10|7267.83|7267.83|7269.24|7269.24|7269.24|7269.24|7267.83|7267.83|0
1649687120000|2022-04-11 14:25:20|7271.5|7271.5|7271.79|7271.79|7272.36|7272.36|7271.5|7271.5|0
1649687150000|2022-04-11 14:25:50|7272.36|7272.36|7272.07|7272.07|7272.36|7272.36|7272.07|7272.07|0
1649687160000|2022-04-11 14:26:00|7271.79|7271.79|7270.43|7270.43|7272.92|7272.92|7270.43|7270.43|0
1649687170000|2022-04-11 14:26:10|7270.5|7270.5|7270.18|7270.18|7270.79|7270.79|7269.34|7269.34|0
1649687180000|2022-04-11 14:26:20|7269.9|7269.9|7267.55|7267.55|7271.03|7271.03|7266.47|7266.47|0
1649687200000|2022-04-11 14:26:40|7267.48|7267.48|7264.04|7264.04|7267.48|7267.48|7264.04|7264.04|0
1649687210000|2022-04-11 14:26:50|7263.76|7263.76|7262.04|7262.04|7263.76|7263.76|7262.04|7262.04|0
1649687220000|2022-04-11 14:27:00|7262.33|7262.33|7261.76|7261.76|7262.33|7262.33|7259.5|7259.5|0
1649687230000|2022-04-11 14:27:10|7260.91|7260.91|7261.48|7261.48|7261.48|7261.48|7259.78|7259.78|0
1649687240000|2022-04-11 14:27:20|7261.76|7261.76|7261.25|7261.25|7261.81|7261.81|7261.25|7261.25|0
1649687250000|2022-04-11 14:27:30|7261.53|7261.53|7261.53|7261.53|7262.95|7262.95|7261.53|7261.53|0
1649687260000|2022-04-11 14:27:40|7262.66|7262.66|7264.36|7264.36|7264.65|7264.65|7262.66|7262.66|0
1649687270000|2022-04-11 14:27:50|7264.65|7264.65|7262.1|7262.1|7264.65|7264.65|7262.1|7262.1|0
1649687280000|2022-04-11 14:28:00|7262.08|7262.08|7259.28|7259.28|7262.08|7262.08|7259.28|7259.28|0
1649687290000|2022-04-11 14:28:10|7259|7259|7258.15|7258.15|7259|7259|7257.87|7257.87|0
1649687300000|2022-04-11 14:28:20|7259.85|7259.85|7259.3|7259.3|7259.87|7259.87|7259.3|7259.3|0
1649687310000|2022-04-11 14:28:30|7260.43|7260.43|7259.59|7259.59|7261.29|7261.29|7259.59|7259.59|0
1649687320000|2022-04-11 14:28:40|7260.16|7260.16|7260.4|7260.4|7260.72|7260.72|7258.74|7258.74|0
1649687330000|2022-04-11 14:28:50|7260.68|7260.68|7259.21|7259.21|7261.53|7261.53|7259.21|7259.21|0
1649687340000|2022-04-11 14:29:00|7258.64|7258.64|7258.07|7258.07|7258.93|7258.93|7257.79|7257.79|0
1649687350000|2022-04-11 14:29:10|7259.21|7259.21|7259.46|7259.46|7259.49|7259.49|7259.21|7259.21|0
1649687360000|2022-04-11 14:29:20|7259.74|7259.74|7261.99|7261.99|7262.01|7262.01|7259.74|7259.74|0
1649687370000|2022-04-11 14:29:30|7262.01|7262.01|7261.78|7261.78|7262.91|7262.91|7260.88|7260.88|0
1649687380000|2022-04-11 14:29:40|7258.95|7258.95|7258.66|7258.66|7260.08|7260.08|7258.38|7258.38|0
1649687390000|2022-04-11 14:29:50|7258.95|7258.95|7261.21|7261.21|7261.49|7261.49|7258.95|7258.95|0
1649687400000|2022-04-11 14:30:00|7259.51|7259.51|7258.9|7258.9|7259.51|7259.51|7257.48|7257.48|0
1649687410000|2022-04-11 14:30:10|7258.88|7258.88|7259.44|7259.44|7259.44|7259.44|7257.75|7257.75|0
1649687420000|2022-04-11 14:30:20|7259.15|7259.15|7258.86|7258.86|7259.15|7259.15|7258.86|7258.86|0
1649687430000|2022-04-11 14:30:30|7259.14|7259.14|7259.99|7259.99|7259.99|7259.99|7258.86|7258.86|0
1649687440000|2022-04-11 14:30:40|7261.12|7261.12|7262.56|7262.56|7262.56|7262.56|7261.12|7261.12|0
1649687450000|2022-04-11 14:30:50|7262.48|7262.48|7262.77|7262.77|7263.04|7263.04|7262.48|7262.48|0
1649687460000|2022-04-11 14:31:00|7262.49|7262.49|7263.38|7263.38|7263.38|7263.38|7262.49|7262.49|0
1649687470000|2022-04-11 14:31:10|7263.1|7263.1|7262.71|7262.71|7263.1|7263.1|7262.71|7262.71|0
1649687480000|2022-04-11 14:31:20|7262.73|7262.73|7262.16|7262.16|7262.73|7262.73|7261.59|7261.59|0
1649687490000|2022-04-11 14:31:30|7261.3|7261.3|7261.28|7261.28|7261.3|7261.3|7261.28|7261.28|0
1649687500000|2022-04-11 14:31:40|7262.41|7262.41|7266.61|7266.61|7266.61|7266.61|7262.39|7262.39|0
1649687510000|2022-04-11 14:31:50|7266.33|7266.33|7267.98|7267.98|7267.98|7267.98|7266.33|7266.33|0
1649687520000|2022-04-11 14:32:00|7267.41|7267.41|7268.01|7268.01|7268.01|7268.01|7265.2|7265.2|0
1649687530000|2022-04-11 14:32:10|7268.08|7268.08|7268.65|7268.65|7268.65|7268.65|7268.08|7268.08|0
1649687540000|2022-04-11 14:32:20|7268.36|7268.36|7267.75|7267.75|7268.36|7268.36|7267.75|7267.75|0
1649687550000|2022-04-11 14:32:30|7266.62|7266.62|7263.13|7263.13|7266.62|7266.62|7263.13|7263.13|0
1649687560000|2022-04-11 14:32:40|7261.43|7261.43|7258.84|7258.84|7261.43|7261.43|7258.6|7258.6|0
1649687580000|2022-04-11 14:33:00|7258.82|7258.82|7259.11|7259.11|7260.24|7260.24|7258.82|7258.82|0
1649687590000|2022-04-11 14:33:10|7257.69|7257.69|7256.27|7256.27|7257.69|7257.69|7256.27|7256.27|0
1649687600000|2022-04-11 14:33:20|7256.2|7256.2|7253.37|7253.37|7256.2|7256.2|7252.52|7252.52|0
1649687610000|2022-04-11 14:33:30|7253.09|7253.09|7253.09|7253.09|7253.09|7253.09|7253.09|7253.09|0
1649687620000|2022-04-11 14:33:40|7252.8|7252.8|7251.2|7251.2|7252.8|7252.8|7251.07|7251.07|0
1649687630000|2022-04-11 14:33:50|7250.91|7250.91|7250.34|7250.34|7250.91|7250.91|7250.34|7250.34|0
1649687640000|2022-04-11 14:34:00|7250.91|7250.91|7249.49|7249.49|7250.91|7250.91|7247.8|7247.8|0
1649687650000|2022-04-11 14:34:10|7249.77|7249.77|7249.49|7249.49|7250.05|7250.05|7249.49|7249.49|0
1649687660000|2022-04-11 14:34:20|7249.47|7249.47|7247.09|7247.09|7249.47|7249.47|7247.09|7247.09|0
1649687670000|2022-04-11 14:34:30|7245.96|7245.96|7247.66|7247.66|7247.66|7247.66|7245.96|7245.96|0
1649687680000|2022-04-11 14:34:40|7246.8|7246.8|7245.67|7245.67|7246.8|7246.8|7245.67|7245.67|0
1649687690000|2022-04-11 14:34:50|7247.37|7247.37|7247.66|7247.66|7247.66|7247.66|7247.37|7247.37|0
1649687700000|2022-04-11 14:35:00|7246.52|7246.52|7247.34|7247.34|7247.62|7247.62|7246.49|7246.49|0
1649687710000|2022-04-11 14:35:10|7246.21|7246.21|7247.05|7247.05|7247.05|7247.05|7246.21|7246.21|0
1649687720000|2022-04-11 14:35:20|7247.09|7247.09|7247.09|7247.09|7247.09|7247.09|7247.09|7247.09|0
1649687730000|2022-04-11 14:35:30|7248.23|7248.23|7250.45|7250.45|7250.47|7250.47|7248.23|7248.23|0
1649687740000|2022-04-11 14:35:40|7250.43|7250.43|7248.73|7248.73|7250.43|7250.43|7248.73|7248.73|0
1649687750000|2022-04-11 14:35:50|7248.45|7248.45|7247.58|7247.58|7248.45|7248.45|7247.01|7247.01|0
1649687760000|2022-04-11 14:36:00|7247.3|7247.3|7244.75|7244.75|7247.3|7247.3|7244.75|7244.75|0
1649687770000|2022-04-11 14:36:10|7244.47|7244.47|7243.05|7243.05|7244.47|7244.47|7243.05|7243.05|0
1649687780000|2022-04-11 14:36:20|7244.18|7244.18|7244.47|7244.47|7244.47|7244.47|7244.18|7244.18|0
1649687790000|2022-04-11 14:36:30|7244.18|7244.18|7244.18|7244.18|7244.18|7244.18|7244.18|7244.18|0
1649687800000|2022-04-11 14:36:40|7244.75|7244.75|7244.77|7244.77|7244.77|7244.77|7244.73|7244.73|0
1649687810000|2022-04-11 14:36:50|7245.06|7245.06|7245.06|7245.06|7245.06|7245.06|7243.92|7243.92|0
1649687820000|2022-04-11 14:37:00|7246.19|7246.19|7244.12|7244.12|7246.19|7246.19|7244.12|7244.12|0
1649687830000|2022-04-11 14:37:10|7245.25|7245.25|7245.21|7245.21|7245.25|7245.25|7245.21|7245.21|0
1649687840000|2022-04-11 14:37:20|7245.28|7245.28|7246.17|7246.17|7246.74|7246.74|7245.28|7245.28|0
1649687850000|2022-04-11 14:37:30|7245.88|7245.88|7241.07|7241.07|7245.88|7245.88|7241.07|7241.07|0
1649687860000|2022-04-11 14:37:40|7240.79|7240.79|7242.49|7242.49|7242.77|7242.77|7240.79|7240.79|0
1649687870000|2022-04-11 14:37:50|7242.45|7242.45|7242.43|7242.43|7242.45|7242.45|7242.43|7242.43|0
1649687880000|2022-04-11 14:38:00|7242.46|7242.46|7239.68|7239.68|7242.46|7242.46|7239.68|7239.68|0
1649687890000|2022-04-11 14:38:10|7238.55|7238.55|7238.2|7238.2|7239.61|7239.61|7238.2|7238.2|0
1649687900000|2022-04-11 14:38:20|7238.18|7238.18|7238.46|7238.46|7239.31|7239.31|7237.05|7237.05|0
1649687910000|2022-04-11 14:38:30|7238.49|7238.49|7238.56|7238.56|7238.56|7238.56|7238.49|7238.49|0
1649687920000|2022-04-11 14:38:40|7237.43|7237.43|7241.07|7241.07|7241.35|7241.35|7237.39|7237.39|0
1649687930000|2022-04-11 14:38:50|7239.94|7239.94|7242.42|7242.42|7242.49|7242.49|7239.94|7239.94|0
1649687940000|2022-04-11 14:39:00|7242.14|7242.14|7242.14|7242.14|7242.14|7242.14|7240.72|7240.72|0
1649687950000|2022-04-11 14:39:10|7241.01|7241.01|7237.81|7237.81|7241.01|7241.01|7237.81|7237.81|0
1649687960000|2022-04-11 14:39:20|7237.53|7237.53|7239.83|7239.83|7239.83|7239.83|7237.53|7237.53|0
1649687970000|2022-04-11 14:39:30|7238.69|7238.69|7238.69|7238.69|7238.69|7238.69|7238.69|7238.69|0
1649687980000|2022-04-11 14:39:40|7238.98|7238.98|7238.64|7238.64|7240.37|7240.37|7238.64|7238.64|0
1649687990000|2022-04-11 14:39:50|7238.68|7238.68|7238.68|7238.68|7238.7|7238.7|7238.68|7238.68|0
1649688000000|2022-04-11 14:40:00|7238.64|7238.64|7240.31|7240.31|7240.31|7240.31|7238.36|7238.36|0
1649688010000|2022-04-11 14:40:10|7241.44|7241.44|7243.35|7243.35|7243.35|7243.35|7241.37|7241.37|0
1649688020000|2022-04-11 14:40:20|7243.38|7243.38|7242.06|7242.06|7243.48|7243.48|7242.06|7242.06|0
1649688030000|2022-04-11 14:40:30|7243.19|7243.19|7243.19|7243.19|7243.21|7243.21|7243.19|7243.19|0
1649688040000|2022-04-11 14:40:40|7244.32|7244.32|7244|7244|7244.32|7244.32|7242.62|7242.62|0
1649688050000|2022-04-11 14:40:50|7244.29|7244.29|7244.57|7244.57|7244.57|7244.57|7244.29|7244.29|0
1649688060000|2022-04-11 14:41:00|7244.86|7244.86|7245.71|7245.71|7245.71|7245.71|7244.86|7244.86|0
1649688070000|2022-04-11 14:41:10|7245.99|7245.99|7245.71|7245.71|7245.99|7245.99|7245.71|7245.71|0
1649688080000|2022-04-11 14:41:20|7245.43|7245.43|7247.69|7247.69|7247.69|7247.69|7245.43|7245.43|0
1649688090000|2022-04-11 14:41:30|7248.26|7248.26|7247.97|7247.97|7248.26|7248.26|7247.12|7247.12|0
1649688100000|2022-04-11 14:41:40|7247.4|7247.4|7247.4|7247.4|7247.4|7247.4|7247.4|7247.4|0
1649688110000|2022-04-11 14:41:50|7247.42|7247.42|7248.58|7248.58|7248.58|7248.58|7247.42|7247.42|0
1649688120000|2022-04-11 14:42:00|7249.43|7249.43|7251.98|7251.98|7251.98|7251.98|7249.43|7249.43|0
1649688140000|2022-04-11 14:42:20|7252.27|7252.27|7251.39|7251.39|7252.27|7252.27|7251.39|7251.39|0
1649688150000|2022-04-11 14:42:30|7251.38|7251.38|7249.95|7249.95|7251.38|7251.38|7249.95|7249.95|0
1649688160000|2022-04-11 14:42:40|7248.82|7248.82|7248.54|7248.54|7248.82|7248.82|7248.25|7248.25|0
1649688170000|2022-04-11 14:42:50|7247.97|7247.97|7243.4|7243.4|7248.25|7248.25|7243.38|7243.38|0
1649688180000|2022-04-11 14:43:00|7242.84|7242.84|7241.11|7241.11|7243.4|7243.4|7241.11|7241.11|0
1649688190000|2022-04-11 14:43:10|7241.07|7241.07|7242.51|7242.51|7242.51|7242.51|7241.07|7241.07|0
1649688200000|2022-04-11 14:43:20|7242.23|7242.23|7242.23|7242.23|7242.23|7242.23|7242.23|7242.23|0
1649688210000|2022-04-11 14:43:30|7243.36|7243.36|7243.93|7243.93|7243.93|7243.93|7243.36|7243.36|0
1649688220000|2022-04-11 14:43:40|7243.65|7243.65|7243.65|7243.65|7243.65|7243.65|7243.6|7243.6|0
1649688230000|2022-04-11 14:43:50|7243.93|7243.93|7243.65|7243.65|7243.93|7243.93|7243.36|7243.36|0
1649688240000|2022-04-11 14:44:00|7243.08|7243.08|7242.46|7242.46|7243.57|7243.57|7242.43|7242.43|0
1649688250000|2022-04-11 14:44:10|7243.59|7243.59|7245.33|7245.33|7245.33|7245.33|7243.59|7243.59|0
1649688260000|2022-04-11 14:44:20|7245.04|7245.04|7245.04|7245.04|7245.04|7245.04|7245.04|7245.04|0
1649688270000|2022-04-11 14:44:30|7246.18|7246.18|7245.04|7245.04|7246.18|7246.18|7245.04|7245.04|0
1649688280000|2022-04-11 14:44:40|7245.33|7245.33|7244.2|7244.2|7245.33|7245.33|7244.2|7244.2|0
1649688290000|2022-04-11 14:44:50|7245.33|7245.33|7248.23|7248.23|7248.23|7248.23|7244.2|7244.2|0
1649688300000|2022-04-11 14:45:00|7248.25|7248.25|7245.78|7245.78|7248.3|7248.3|7245.75|7245.75|0
1649688320000|2022-04-11 14:45:20|7245.79|7245.79|7243.52|7243.52|7245.79|7245.79|7243.52|7243.52|0
1649688330000|2022-04-11 14:45:30|7242.67|7242.67|7242.67|7242.67|7242.67|7242.67|7242.67|7242.67|0
1649688340000|2022-04-11 14:45:40|7242.39|7242.39|7242.11|7242.11|7242.39|7242.39|7242.11|7242.11|0
1649688350000|2022-04-11 14:45:50|7241.82|7241.82|7241.82|7241.82|7241.82|7241.82|7241.82|7241.82|0
1649688360000|2022-04-11 14:46:00|7240.97|7240.97|7240.97|7240.97|7240.97|7240.97|7240.97|7240.97|0
1649688370000|2022-04-11 14:46:10|7239.84|7239.84|7238.69|7238.69|7239.84|7239.84|7238.69|7238.69|0
1649688380000|2022-04-11 14:46:20|7239.82|7239.82|7239.26|7239.26|7240.39|7240.39|7238.69|7238.69|0
1649688390000|2022-04-11 14:46:30|7240.11|7240.11|7240.4|7240.4|7240.4|7240.4|7240.11|7240.11|0
1649688400000|2022-04-11 14:46:40|7241.53|7241.53|7241.53|7241.53|7241.53|7241.53|7241.53|7241.53|0
1649688420000|2022-04-11 14:47:00|7241.62|7241.62|7242.46|7242.46|7242.46|7242.46|7241.33|7241.33|0
1649688430000|2022-04-11 14:47:10|7242.75|7242.75|7242.75|7242.75|7242.75|7242.75|7242.75|7242.75|0
1649688440000|2022-04-11 14:47:20|7242.46|7242.46|7243.88|7243.88|7243.88|7243.88|7242.46|7242.46|0
1649688450000|2022-04-11 14:47:30|7243.6|7243.6|7243.31|7243.31|7243.6|7243.6|7243.31|7243.31|0
1649688460000|2022-04-11 14:47:40|7242.18|7242.18|7242.18|7242.18|7242.18|7242.18|7242.18|7242.18|0
1649688480000|2022-04-11 14:48:00|7243.32|7243.32|7248.7|7248.7|7248.7|7248.7|7243.32|7243.32|0
1649688490000|2022-04-11 14:48:10|7249.26|7249.26|7248.7|7248.7|7249.26|7249.26|7248.41|7248.41|0
1649688500000|2022-04-11 14:48:20|7249.83|7249.83|7250.4|7250.4|7251.53|7251.53|7249.83|7249.83|0
1649688510000|2022-04-11 14:48:30|7251.53|7251.53|7251.57|7251.57|7251.57|7251.57|7251.53|7251.53|0
1649688520000|2022-04-11 14:48:40|7251.86|7251.86|7250.94|7250.94|7251.86|7251.86|7250.94|7250.94|0
1649688530000|2022-04-11 14:48:50|7250.65|7250.65|7250.65|7250.65|7250.65|7250.65|7250.65|7250.65|0
1649688540000|2022-04-11 14:49:00|7251.78|7251.78|7251.85|7251.85|7251.85|7251.85|7251.78|7251.78|0
1649688550000|2022-04-11 14:49:10|7252.13|7252.13|7252.13|7252.13|7252.13|7252.13|7252.13|7252.13|0
1649688560000|2022-04-11 14:49:20|7251.85|7251.85|7251.9|7251.9|7251.9|7251.9|7251.85|7251.85|0
1649688570000|2022-04-11 14:49:30|7250.77|7250.77|7253.92|7253.92|7253.92|7253.92|7250.77|7250.77|0
1649688580000|2022-04-11 14:49:40|7253.63|7253.63|7256.22|7256.22|7256.22|7256.22|7253.63|7253.63|0
1649688590000|2022-04-11 14:49:50|7256.2|7256.2|7257.9|7257.9|7259.6|7259.6|7256.2|7256.2|0
1649688600000|2022-04-11 14:50:00|7257.84|7257.84|7252.76|7252.76|7257.85|7257.85|7252.76|7252.76|0
1649688610000|2022-04-11 14:50:10|7253.89|7253.89|7255.03|7255.03|7255.03|7255.03|7253.89|7253.89|0
1649688620000|2022-04-11 14:50:20|7257.29|7257.29|7258.8|7258.8|7259.09|7259.09|7257.29|7257.29|0
1649688630000|2022-04-11 14:50:30|7259.37|7259.37|7259.09|7259.09|7259.37|7259.37|7259.09|7259.09|0
1649688640000|2022-04-11 14:50:40|7257.97|7257.97|7258.26|7258.26|7258.26|7258.26|7257.69|7257.69|0
1649688650000|2022-04-11 14:50:50|7258.27|7258.27|7257.1|7257.1|7258.27|7258.27|7257.1|7257.1|0
1649688660000|2022-04-11 14:51:00|7257.11|7257.11|7258.04|7258.04|7258.04|7258.04|7256|7256|0
1649688670000|2022-04-11 14:51:10|7257.47|7257.47|7257.47|7257.47|7257.47|7257.47|7257.47|7257.47|0
1649688690000|2022-04-11 14:51:30|7256.34|7256.34|7256.88|7256.88|7256.88|7256.88|7255.47|7255.47|0
1649688700000|2022-04-11 14:51:40|7257.16|7257.16|7257.16|7257.16|7257.16|7257.16|7257.16|7257.16|0
1649688710000|2022-04-11 14:51:50|7258.3|7258.3|7258.57|7258.57|7258.57|7258.57|7258.3|7258.3|0
1649688720000|2022-04-11 14:52:00|7258|7258|7258.18|7258.18|7258.49|7258.49|7257.9|7257.9|0
1649688730000|2022-04-11 14:52:10|7258.16|7258.16|7258.16|7258.16|7258.16|7258.16|7257.88|7257.88|0
1649688740000|2022-04-11 14:52:20|7257.88|7257.88|7260.42|7260.42|7260.42|7260.42|7257.88|7257.88|0
1649688750000|2022-04-11 14:52:30|7259.86|7259.86|7256.18|7256.18|7259.86|7259.86|7255.05|7255.05|0
1649688760000|2022-04-11 14:52:40|7256.23|7256.23|7256.23|7256.23|7256.23|7256.23|7256.23|7256.23|0
1649688770000|2022-04-11 14:52:50|7256.79|7256.79|7256.75|7256.75|7256.79|7256.79|7256.75|7256.75|0
1649688780000|2022-04-11 14:53:00|7257.03|7257.03|7258.16|7258.16|7258.16|7258.16|7257.03|7257.03|0
1649688790000|2022-04-11 14:53:10|7258.73|7258.73|7259.86|7259.86|7259.86|7259.86|7258.73|7258.73|0
1649688800000|2022-04-11 14:53:20|7260.99|7260.99|7260.99|7260.99|7260.99|7260.99|7260.99|7260.99|0
1649688810000|2022-04-11 14:53:30|7260.71|7260.71|7260.71|7260.71|7260.71|7260.71|7260.42|7260.42|0
1649688820000|2022-04-11 14:53:40|7260.78|7260.78|7261.06|7261.06|7261.06|7261.06|7260.78|7260.78|0
1649688830000|2022-04-11 14:53:50|7261.63|7261.63|7261.35|7261.35|7261.63|7261.63|7261.35|7261.35|0
1649688840000|2022-04-11 14:54:00|7260.22|7260.22|7261.87|7261.87|7261.87|7261.87|7260.18|7260.18|0
1649688850000|2022-04-11 14:54:10|7261.94|7261.94|7260.81|7260.81|7261.94|7261.94|7260.81|7260.81|0
1649688870000|2022-04-11 14:54:30|7260.79|7260.79|7261.11|7261.11|7261.11|7261.11|7260.79|7260.79|0
1649688880000|2022-04-11 14:54:40|7261.39|7261.39|7261.39|7261.39|7261.39|7261.39|7261.39|7261.39|0
1649688890000|2022-04-11 14:54:50|7261.67|7261.67|7261.67|7261.67|7261.67|7261.67|7261.67|7261.67|0
1649688900000|2022-04-11 14:55:00|7259.97|7259.97|7259.69|7259.69|7261.11|7261.11|7259.69|7259.69|0
1649688910000|2022-04-11 14:55:10|7259.97|7259.97|7259.41|7259.41|7259.97|7259.97|7259.41|7259.41|0
1649688920000|2022-04-11 14:55:20|7258.27|7258.27|7258.27|7258.27|7259.69|7259.69|7258.27|7258.27|0
1649688930000|2022-04-11 14:55:30|7258.25|7258.25|7256.84|7256.84|7258.26|7258.26|7256.84|7256.84|0
1649688940000|2022-04-11 14:55:40|7257.12|7257.12|7257.41|7257.41|7257.41|7257.41|7257.12|7257.12|0
1649688950000|2022-04-11 14:55:50|7257.69|7257.69|7258.82|7258.82|7258.82|7258.82|7257.69|7257.69|0
1649688960000|2022-04-11 14:56:00|7259.11|7259.11|7259.11|7259.11|7259.11|7259.11|7259.11|7259.11|0
1649688970000|2022-04-11 14:56:10|7258.54|7258.54|7258.26|7258.26|7258.54|7258.54|7258.26|7258.26|0
1649688980000|2022-04-11 14:56:20|7256.84|7256.84|7258.24|7258.24|7258.26|7258.26|7256.84|7256.84|0
1649688990000|2022-04-11 14:56:30|7258.26|7258.26|7258.26|7258.26|7258.26|7258.26|7258.26|7258.26|0
1649689000000|2022-04-11 14:56:40|7258.19|7258.19|7256.63|7256.63|7258.19|7258.19|7256.63|7256.63|0
1649689020000|2022-04-11 14:57:00|7256.62|7256.62|7256.62|7256.62|7256.62|7256.62|7256.62|7256.62|0
1649689040000|2022-04-11 14:57:20|7256.59|7256.59|7261.42|7261.42|7261.42|7261.42|7256.59|7256.59|0
1649689050000|2022-04-11 14:57:30|7261.71|7261.71|7262.57|7262.57|7262.57|7262.57|7261.71|7261.71|0
1649689060000|2022-04-11 14:57:40|7262.86|7262.86|7263.72|7263.72|7264.01|7264.01|7262.86|7262.86|0
1649689070000|2022-04-11 14:57:50|7262.87|7262.87|7261.71|7261.71|7262.91|7262.91|7261.71|7261.71|0
1649689080000|2022-04-11 14:58:00|7262|7262|7264.13|7264.13|7264.13|7264.13|7262|7262|0
1649689100000|2022-04-11 14:58:20|7264.15|7264.15|7262.74|7262.74|7264.17|7264.17|7262.74|7262.74|0
1649689110000|2022-04-11 14:58:30|7263.02|7263.02|7263.02|7263.02|7264.15|7264.15|7263.02|7263.02|0
1649689120000|2022-04-11 14:58:40|7262.74|7262.74|7261.88|7261.88|7262.74|7262.74|7261.88|7261.88|0
1649689130000|2022-04-11 14:58:50|7262.17|7262.17|7262.17|7262.17|7262.17|7262.17|7262.17|7262.17|0
1649689140000|2022-04-11 14:59:00|7261.88|7261.88|7261.88|7261.88|7261.88|7261.88|7261.88|7261.88|0
1649689150000|2022-04-11 14:59:10|7261.86|7261.86|7261.86|7261.86|7261.86|7261.86|7261.86|7261.86|0
1649689160000|2022-04-11 14:59:20|7261.89|7261.89|7261.89|7261.89|7263.02|7263.02|7261.89|7261.89|0
1649689170000|2022-04-11 14:59:30|7260.76|7260.76|7259.6|7259.6|7260.76|7260.76|7259.03|7259.03|0
1649689180000|2022-04-11 14:59:40|7259.31|7259.31|7259.88|7259.88|7259.88|7259.88|7259.31|7259.31|0
1649689190000|2022-04-11 14:59:50|7259.9|7259.9|7260.18|7260.18|7261.03|7261.03|7259.9|7259.9|0
1649689200000|2022-04-11 15:00:00|7259.9|7259.9|7259.33|7259.33|7259.9|7259.9|7259.33|7259.33|0
1649689210000|2022-04-11 15:00:10|7258.17|7258.17|7257.59|7257.59|7258.17|7258.17|7257.59|7257.59|0
1649689220000|2022-04-11 15:00:20|7258.72|7258.72|7259.57|7259.57|7259.57|7259.57|7258.72|7258.72|0
1649689230000|2022-04-11 15:00:30|7260.7|7260.7|7261.01|7261.01|7261.01|7261.01|7260.7|7260.7|0
1649689240000|2022-04-11 15:00:40|7262.14|7262.14|7261.83|7261.83|7262.42|7262.42|7261.83|7261.83|0
1649689250000|2022-04-11 15:00:50|7262.12|7262.12|7262.11|7262.11|7262.12|7262.12|7262.11|7262.11|0
1649689260000|2022-04-11 15:01:00|7262.09|7262.09|7263.22|7263.22|7263.22|7263.22|7262.09|7262.09|0
1649689270000|2022-04-11 15:01:10|7263.5|7263.5|7263.5|7263.5|7263.79|7263.79|7263.5|7263.5|0
1649689280000|2022-04-11 15:01:20|7263.48|7263.48|7263.2|7263.2|7263.48|7263.48|7263.2|7263.2|0
1649689290000|2022-04-11 15:01:30|7262.92|7262.92|7264.05|7264.05|7264.05|7264.05|7262.64|7262.64|0
1649689300000|2022-04-11 15:01:40|7263.48|7263.48|7262.64|7262.64|7263.77|7263.77|7262.35|7262.35|0
1649689310000|2022-04-11 15:01:50|7262.07|7262.07|7262.35|7262.35|7262.64|7262.64|7260.65|7260.65|0
1649689320000|2022-04-11 15:02:00|7261.78|7261.78|7263.2|7263.2|7263.2|7263.2|7261.5|7261.5|0
1649689340000|2022-04-11 15:02:20|7263.19|7263.19|7265.23|7265.23|7265.23|7265.23|7263.19|7263.19|0
1649689350000|2022-04-11 15:02:30|7265.24|7265.24|7264.73|7264.73|7265.29|7265.29|7264.73|7264.73|0
1649689360000|2022-04-11 15:02:40|7264.44|7264.44|7263.31|7263.31|7264.44|7264.44|7263.31|7263.31|0
1649689380000|2022-04-11 15:03:00|7264.44|7264.44|7265.01|7265.01|7265.01|7265.01|7264.44|7264.44|0
1649689400000|2022-04-11 15:03:20|7265.03|7265.03|7267.02|7267.02|7267.02|7267.02|7265.03|7265.03|0
1649689410000|2022-04-11 15:03:30|7266.73|7266.73|7266.08|7266.08|7266.73|7266.73|7265.03|7265.03|0
1649689420000|2022-04-11 15:03:40|7267.21|7267.21|7267.83|7267.83|7267.83|7267.83|7267.21|7267.21|0
1649689430000|2022-04-11 15:03:50|7268.11|7268.11|7268.09|7268.09|7268.11|7268.11|7268.09|7268.09|0
1649689440000|2022-04-11 15:04:00|7266.96|7266.96|7269.58|7269.58|7269.58|7269.58|7266.96|7266.96|0
1649689450000|2022-04-11 15:04:10|7269.61|7269.61|7271.88|7271.88|7271.88|7271.88|7269.61|7269.61|0
1649689460000|2022-04-11 15:04:20|7271.89|7271.89|7268.46|7268.46|7271.89|7271.89|7268.46|7268.46|0
1649689470000|2022-04-11 15:04:30|7268.75|7268.75|7268.18|7268.18|7268.75|7268.75|7268.18|7268.18|0
1649689500000|2022-04-11 15:05:00|7269.31|7269.31|7269.31|7269.31|7270.44|7270.44|7269.31|7269.31|0
1649689510000|2022-04-11 15:05:10|7269.59|7269.59|7269.88|7269.88|7269.88|7269.88|7269.59|7269.59|0
1649689520000|2022-04-11 15:05:20|7269.59|7269.59|7269.28|7269.28|7269.59|7269.59|7269.28|7269.28|0
1649689530000|2022-04-11 15:05:30|7269.56|7269.56|7269.56|7269.56|7269.56|7269.56|7268.15|7268.15|0
1649689540000|2022-04-11 15:05:40|7269.59|7269.59|7269.88|7269.88|7269.88|7269.88|7269.59|7269.59|0
1649689550000|2022-04-11 15:05:50|7269.59|7269.59|7271.85|7271.85|7271.85|7271.85|7269.56|7269.56|0
1649689560000|2022-04-11 15:06:00|7271.83|7271.83|7270.68|7270.68|7271.83|7271.83|7270.68|7270.68|0
1649689570000|2022-04-11 15:06:10|7270.69|7270.69|7271.28|7271.28|7271.28|7271.28|7270.69|7270.69|0
1649689580000|2022-04-11 15:06:20|7271|7271|7268.74|7268.74|7271.03|7271.03|7268.74|7268.74|0
1649689590000|2022-04-11 15:06:30|7268.75|7268.75|7267.33|7267.33|7269.03|7269.03|7267.33|7267.33|0
1649689600000|2022-04-11 15:06:40|7267.35|7267.35|7266.5|7266.5|7267.35|7267.35|7266.5|7266.5|0
1649689610000|2022-04-11 15:06:50|7265.37|7265.37|7263.93|7263.93|7265.37|7265.37|7263.93|7263.93|0
1649689620000|2022-04-11 15:07:00|7263.92|7263.92|7265.34|7265.34|7265.34|7265.34|7263.92|7263.92|0
1649689630000|2022-04-11 15:07:10|7265.06|7265.06|7261.82|7261.82|7265.06|7265.06|7261.82|7261.82|0
1649689640000|2022-04-11 15:07:20|7260.69|7260.69|7261.84|7261.84|7261.84|7261.84|7259.85|7259.85|0
1649689650000|2022-04-11 15:07:30|7261.88|7261.88|7261.88|7261.88|7261.88|7261.88|7261.88|7261.88|0
1649689660000|2022-04-11 15:07:40|7261.86|7261.86|7261.58|7261.58|7261.86|7261.86|7261.58|7261.58|0
1649689670000|2022-04-11 15:07:50|7261.53|7261.53|7261.53|7261.53|7261.53|7261.53|7261.53|7261.53|0
1649689680000|2022-04-11 15:08:00|7260.68|7260.68|7259.83|7259.83|7260.68|7260.68|7259.55|7259.55|0
1649689690000|2022-04-11 15:08:10|7260.12|7260.12|7261.53|7261.53|7261.82|7261.82|7260.12|7260.12|0
1649689710000|2022-04-11 15:08:30|7262.1|7262.1|7262.1|7262.1|7262.1|7262.1|7262.1|7262.1|0
1649689720000|2022-04-11 15:08:40|7262.14|7262.14|7263.08|7263.08|7263.08|7263.08|7262.14|7262.14|0
1649689730000|2022-04-11 15:08:50|7263.06|7263.06|7263.34|7263.34|7263.34|7263.34|7263.06|7263.06|0
1649689740000|2022-04-11 15:09:00|7263.04|7263.04|7262.47|7262.47|7263.04|7263.04|7262.47|7262.47|0
1649689750000|2022-04-11 15:09:10|7263.04|7263.04|7262.19|7262.19|7263.04|7263.04|7262.19|7262.19|0
1649689760000|2022-04-11 15:09:20|7261.06|7261.06|7259.93|7259.93|7261.34|7261.34|7259.93|7259.93|0
1649689770000|2022-04-11 15:09:30|7261.06|7261.06|7261.06|7261.06|7261.06|7261.06|7261.06|7261.06|0
1649689780000|2022-04-11 15:09:40|7261.1|7261.1|7262.57|7262.57|7262.57|7262.57|7261.1|7261.1|0
1649689790000|2022-04-11 15:09:50|7262.55|7262.55|7261.7|7261.7|7263.12|7263.12|7261.7|7261.7|0
1649689810000|2022-04-11 15:10:10|7261.98|7261.98|7261.98|7261.98|7261.98|7261.98|7261.98|7261.98|0
1649689820000|2022-04-11 15:10:20|7263.4|7263.4|7265.38|7265.38|7265.38|7265.38|7263.4|7263.4|0
1649689830000|2022-04-11 15:10:30|7266.5|7266.5|7265.68|7265.68|7266.5|7266.5|7265.08|7265.08|0
1649689840000|2022-04-11 15:10:40|7265.39|7265.39|7265.7|7265.7|7265.7|7265.7|7265.39|7265.39|0
1649689850000|2022-04-11 15:10:50|7265.13|7265.13|7262.45|7262.45|7265.13|7265.13|7262.45|7262.45|0
1649689860000|2022-04-11 15:11:00|7262.47|7262.47|7262.47|7262.47|7262.47|7262.47|7262.47|7262.47|0
1649689870000|2022-04-11 15:11:10|7262.75|7262.75|7262.75|7262.75|7262.75|7262.75|7262.75|7262.75|0
1649689880000|2022-04-11 15:11:20|7262.47|7262.47|7263.04|7263.04|7263.04|7263.04|7262.47|7262.47|0
1649689890000|2022-04-11 15:11:30|7263.01|7263.01|7259.61|7259.61|7263.01|7263.01|7259.59|7259.59|0
1649689900000|2022-04-11 15:11:40|7259.59|7259.59|7257.29|7257.29|7259.59|7259.59|7256.73|7256.73|0
1649689910000|2022-04-11 15:11:50|7257.01|7257.01|7259.27|7259.27|7259.27|7259.27|7257.01|7257.01|0
1649689920000|2022-04-11 15:12:00|7259.56|7259.56|7259.58|7259.58|7259.58|7259.58|7259.56|7259.56|0
1649689930000|2022-04-11 15:12:10|7259.01|7259.01|7260.71|7260.71|7260.71|7260.71|7259.01|7259.01|0
1649689940000|2022-04-11 15:12:20|7260.14|7260.14|7260.42|7260.42|7260.71|7260.71|7260.14|7260.14|0
1649689950000|2022-04-11 15:12:30|7260.14|7260.14|7260.14|7260.14|7260.14|7260.14|7260.14|7260.14|0
1649689960000|2022-04-11 15:12:40|7261.03|7261.03|7262.18|7262.18|7262.18|7262.18|7261.03|7261.03|0
1649689970000|2022-04-11 15:12:50|7262.74|7262.74|7264.16|7264.16|7264.16|7264.16|7262.46|7262.46|0
1649689980000|2022-04-11 15:13:00|7264.14|7264.14|7264.16|7264.16|7264.17|7264.17|7264.14|7264.14|0
1649689990000|2022-04-11 15:13:10|7264.15|7264.15|7264.43|7264.43|7264.72|7264.72|7264.15|7264.15|0
1649690000000|2022-04-11 15:13:20|7265|7265|7264.72|7264.72|7265|7265|7264.72|7264.72|0
1649690010000|2022-04-11 15:13:30|7264.71|7264.71|7265.28|7265.28|7265.28|7265.28|7264.71|7264.71|0
1649690020000|2022-04-11 15:13:40|7265.37|7265.37|7265.12|7265.12|7265.94|7265.94|7265.12|7265.12|0
1649690030000|2022-04-11 15:13:50|7265.11|7265.11|7263.63|7263.63|7265.11|7265.11|7263.63|7263.63|0
1649690040000|2022-04-11 15:14:00|7263.61|7263.61|7261.63|7261.63|7263.61|7263.61|7261.63|7261.63|0
1649690050000|2022-04-11 15:14:10|7260.5|7260.5|7258.52|7258.52|7260.5|7260.5|7258.52|7258.52|0
1649690060000|2022-04-11 15:14:20|7258.49|7258.49|7257.92|7257.92|7258.49|7258.49|7257.92|7257.92|0
1649690070000|2022-04-11 15:14:30|7257.64|7257.64|7256.51|7256.51|7257.64|7257.64|7256.51|7256.51|0
1649690080000|2022-04-11 15:14:40|7258.77|7258.77|7258.77|7258.77|7259.05|7259.05|7258.77|7258.77|0
1649690090000|2022-04-11 15:14:50|7258.76|7258.76|7259.89|7259.89|7261.02|7261.02|7258.76|7258.76|0
1649690100000|2022-04-11 15:15:00|7259.91|7259.91|7258.78|7258.78|7259.91|7259.91|7258.49|7258.49|0
1649690110000|2022-04-11 15:15:10|7258.81|7258.81|7257.68|7257.68|7258.81|7258.81|7257.68|7257.68|0
1649690120000|2022-04-11 15:15:20|7257.69|7257.69|7254.04|7254.04|7257.69|7257.69|7253.72|7253.72|0
1649690130000|2022-04-11 15:15:30|7253.99|7253.99|7255.06|7255.06|7255.41|7255.41|7253.99|7253.99|0
1649690140000|2022-04-11 15:15:40|7253.93|7253.93|7253.93|7253.93|7253.93|7253.93|7253.93|7253.93|0
1649690150000|2022-04-11 15:15:50|7253.89|7253.89|7254.14|7254.14|7254.14|7254.14|7253.85|7253.85|0
1649690160000|2022-04-11 15:16:00|7254.17|7254.17|7255.81|7255.81|7256.15|7256.15|7253.84|7253.84|0
1649690170000|2022-04-11 15:16:10|7254.67|7254.67|7253.54|7253.54|7254.67|7254.67|7252.97|7252.97|0
1649690180000|2022-04-11 15:16:20|7253.82|7253.82|7253.89|7253.89|7254.45|7254.45|7253.82|7253.82|0
1649690190000|2022-04-11 15:16:30|7254.17|7254.17|7254.05|7254.05|7254.17|7254.17|7253.89|7253.89|0
1649690200000|2022-04-11 15:16:40|7252.92|7252.92|7252.63|7252.63|7252.92|7252.92|7252.63|7252.63|0
1649690210000|2022-04-11 15:16:50|7251.5|7251.5|7253.2|7253.2|7253.2|7253.2|7251.5|7251.5|0
1649690220000|2022-04-11 15:17:00|7252.07|7252.07|7253.2|7253.2|7253.2|7253.2|7252.07|7252.07|0
1649690230000|2022-04-11 15:17:10|7254.33|7254.33|7257.17|7257.17|7257.17|7257.17|7254.33|7254.33|0
1649690240000|2022-04-11 15:17:20|7256.89|7256.89|7256.32|7256.32|7256.89|7256.89|7256.32|7256.32|0
1649690250000|2022-04-11 15:17:30|7256.03|7256.03|7256|7256|7256.03|7256.03|7256|7256|0
1649690270000|2022-04-11 15:17:50|7256.29|7256.29|7256.29|7256.29|7256.29|7256.29|7256.29|7256.29|0
1649690280000|2022-04-11 15:18:00|7257.7|7257.7|7257.99|7257.99|7257.99|7257.99|7257.42|7257.42|0
1649690290000|2022-04-11 15:18:10|7259.12|7259.12|7259.1|7259.1|7259.12|7259.12|7259.1|7259.1|0
1649690300000|2022-04-11 15:18:20|7259.11|7259.11|7259.4|7259.4|7259.4|7259.4|7259.11|7259.11|0
1649690310000|2022-04-11 15:18:30|7259.11|7259.11|7259.07|7259.07|7259.11|7259.11|7259.07|7259.07|0
1649690320000|2022-04-11 15:18:40|7257.93|7257.93|7257.65|7257.65|7257.93|7257.93|7257.65|7257.65|0
1649690330000|2022-04-11 15:18:50|7257.93|7257.93|7259.07|7259.07|7259.07|7259.07|7257.93|7257.93|0
1649690340000|2022-04-11 15:19:00|7258.78|7258.78|7258.78|7258.78|7258.78|7258.78|7258.78|7258.78|0
1649690350000|2022-04-11 15:19:10|7258.77|7258.77|7259.62|7259.62|7259.62|7259.62|7258.77|7258.77|0
1649690370000|2022-04-11 15:19:30|7259.67|7259.67|7259.66|7259.66|7259.67|7259.67|7259.66|7259.66|0
1649690380000|2022-04-11 15:19:40|7259.6|7259.6|7258.75|7258.75|7259.6|7259.6|7258.75|7258.75|0
1649690390000|2022-04-11 15:19:50|7257.62|7257.62|7257.62|7257.62|7257.62|7257.62|7257.62|7257.62|0
1649690400000|2022-04-11 15:20:00|7257.9|7257.9|7256.5|7256.5|7257.94|7257.94|7256.5|7256.5|0
1649690410000|2022-04-11 15:20:10|7255.37|7255.37|7255.08|7255.08|7255.37|7255.37|7255.08|7255.08|0
1649690430000|2022-04-11 15:20:30|7254.52|7254.52|7253.33|7253.33|7254.8|7254.8|7253.33|7253.33|0
1649690440000|2022-04-11 15:20:40|7253.31|7253.31|7251.02|7251.02|7253.31|7253.31|7251.02|7251.02|0
1649690450000|2022-04-11 15:20:50|7251.3|7251.3|7251.28|7251.28|7251.3|7251.3|7251|7251|0
1649690460000|2022-04-11 15:21:00|7251|7251|7251.27|7251.27|7251.3|7251.3|7251|7251|0
1649690470000|2022-04-11 15:21:10|7251.22|7251.22|7253.8|7253.8|7253.8|7253.8|7251.22|7251.22|0
1649690480000|2022-04-11 15:21:20|7253.84|7253.84|7251.04|7251.04|7253.87|7253.87|7251.04|7251.04|0
1649690490000|2022-04-11 15:21:30|7249.9|7249.9|7251.32|7251.32|7251.32|7251.32|7249.9|7249.9|0
1649690500000|2022-04-11 15:21:40|7251.33|7251.33|7251.32|7251.32|7251.34|7251.34|7251.32|7251.32|0
1649690510000|2022-04-11 15:21:50|7251.04|7251.04|7251.32|7251.32|7251.32|7251.32|7251.04|7251.04|0
1649690520000|2022-04-11 15:22:00|7251.04|7251.04|7251.04|7251.04|7251.04|7251.04|7251.04|7251.04|0
1649690530000|2022-04-11 15:22:10|7251.05|7251.05|7249.91|7249.91|7251.05|7251.05|7249.91|7249.91|0
1649690540000|2022-04-11 15:22:20|7249.35|7249.35|7249.07|7249.07|7249.36|7249.36|7249.07|7249.07|0
1649690550000|2022-04-11 15:22:30|7248.22|7248.22|7247.94|7247.94|7248.22|7248.22|7247.65|7247.65|0
1649690560000|2022-04-11 15:22:40|7247.92|7247.92|7249.3|7249.3|7249.3|7249.3|7247.91|7247.91|0
1649690570000|2022-04-11 15:22:50|7249.01|7249.01|7249.01|7249.01|7249.03|7249.03|7249.01|7249.01|0
1649690580000|2022-04-11 15:23:00|7247.88|7247.88|7247.89|7247.89|7247.89|7247.89|7247.88|7247.88|0
1649690590000|2022-04-11 15:23:10|7247.9|7247.9|7249.06|7249.06|7249.06|7249.06|7247.9|7247.9|0
1649690600000|2022-04-11 15:23:20|7249.63|7249.63|7249.63|7249.63|7249.63|7249.63|7249.63|7249.63|0
1649690610000|2022-04-11 15:23:30|7248.5|7248.5|7249.63|7249.63|7249.63|7249.63|7248.5|7248.5|0
1649690620000|2022-04-11 15:23:40|7250.76|7250.76|7250.76|7250.76|7250.76|7250.76|7250.76|7250.76|0
1649690630000|2022-04-11 15:23:50|7251.89|7251.89|7251.93|7251.93|7253.06|7253.06|7251.89|7251.89|0
1649690640000|2022-04-11 15:24:00|7251.94|7251.94|7251.75|7251.75|7252.32|7252.32|7251.75|7251.75|0
1649690650000|2022-04-11 15:24:10|7250.62|7250.62|7248.63|7248.63|7250.63|7250.63|7248.63|7248.63|0
1649690660000|2022-04-11 15:24:20|7247.49|7247.49|7247.49|7247.49|7247.49|7247.49|7247.49|7247.49|0
1649690670000|2022-04-11 15:24:30|7247.78|7247.78|7250.04|7250.04|7250.04|7250.04|7247.78|7247.78|0
1649690680000|2022-04-11 15:24:40|7250.02|7250.02|7250.31|7250.31|7250.31|7250.31|7250.02|7250.02|0
1649690690000|2022-04-11 15:24:50|7250.29|7250.29|7250.87|7250.87|7250.87|7250.87|7250.28|7250.28|0
1649690700000|2022-04-11 15:25:00|7251.16|7251.16|7253.17|7253.17|7253.99|7253.99|7250.87|7250.87|0
1649690710000|2022-04-11 15:25:10|7253.15|7253.15|7248.95|7248.95|7253.15|7253.15|7248.33|7248.33|0
1649690720000|2022-04-11 15:25:20|7248.96|7248.96|7250.98|7250.98|7250.98|7250.98|7248.66|7248.66|0
1649690730000|2022-04-11 15:25:30|7251.27|7251.27|7253.93|7253.93|7253.93|7253.93|7251.27|7251.27|0
1649690740000|2022-04-11 15:25:40|7253.65|7253.65|7253.05|7253.05|7253.91|7253.91|7253.05|7253.05|0
1649690750000|2022-04-11 15:25:50|7252.76|7252.76|7250.46|7250.46|7252.76|7252.76|7250.44|7250.44|0
1649690760000|2022-04-11 15:26:00|7249.32|7249.32|7249.04|7249.04|7249.32|7249.32|7249.04|7249.04|0
1649690770000|2022-04-11 15:26:10|7249.07|7249.07|7249.07|7249.07|7249.07|7249.07|7249.07|7249.07|0
1649690780000|2022-04-11 15:26:20|7249.64|7249.64|7249.64|7249.64|7249.64|7249.64|7249.34|7249.34|0
1649690790000|2022-04-11 15:26:30|7249.57|7249.57|7251.22|7251.22|7251.22|7251.22|7249.52|7249.52|0
1649690800000|2022-04-11 15:26:40|7251.28|7251.28|7252.7|7252.7|7252.7|7252.7|7251.28|7251.28|0
1649690810000|2022-04-11 15:26:50|7253.83|7253.83|7252.51|7252.51|7254.21|7254.21|7252.23|7252.23|0
1649690820000|2022-04-11 15:27:00|7253.64|7253.64|7253.26|7253.26|7253.64|7253.64|7252.23|7252.23|0
1649690830000|2022-04-11 15:27:10|7254.39|7254.39|7255.26|7255.26|7255.26|7255.26|7254.39|7254.39|0
1649690840000|2022-04-11 15:27:20|7255.83|7255.83|7257.12|7257.12|7257.25|7257.25|7255.83|7255.83|0
1649690850000|2022-04-11 15:27:30|7257.19|7257.19|7256.3|7256.3|7257.19|7257.19|7256.3|7256.3|0
1649690860000|2022-04-11 15:27:40|7255.17|7255.17|7256.3|7256.3|7256.3|7256.3|7255.17|7255.17|0
1649690870000|2022-04-11 15:27:50|7255.17|7255.17|7255.13|7255.13|7255.17|7255.17|7255.13|7255.13|0
1649690880000|2022-04-11 15:28:00|7256.26|7256.26|7258.42|7258.42|7258.42|7258.42|7256.26|7256.26|0
1649690890000|2022-04-11 15:28:10|7257.29|7257.29|7258.42|7258.42|7258.99|7258.99|7255.02|7255.02|0
1649690900000|2022-04-11 15:28:20|7257.85|7257.85|7259.3|7259.3|7259.3|7259.3|7257.85|7257.85|0
1649690910000|2022-04-11 15:28:30|7259.31|7259.31|7259.31|7259.31|7259.31|7259.31|7259.31|7259.31|0
1649690920000|2022-04-11 15:28:40|7259.03|7259.03|7258.73|7258.73|7259.37|7259.37|7258.73|7258.73|0
1649690930000|2022-04-11 15:28:50|7257.59|7257.59|7256.46|7256.46|7257.59|7257.59|7256.46|7256.46|0
1649690940000|2022-04-11 15:29:00|7255.32|7255.32|7255.32|7255.32|7255.6|7255.6|7254.18|7254.18|0
1649690950000|2022-04-11 15:29:10|7255.89|7255.89|7255.6|7255.6|7255.89|7255.89|7255.03|7255.03|0
1649690960000|2022-04-11 15:29:20|7255.58|7255.58|7255.57|7255.57|7255.58|7255.58|7255.56|7255.56|0
1649690970000|2022-04-11 15:29:30|7255.6|7255.6|7253.4|7253.4|7257.33|7257.33|7253.4|7253.4|0
1649690980000|2022-04-11 15:29:40|7251.7|7251.7|7251.04|7251.04|7251.9|7251.9|7251.04|7251.04|0
1649690990000|2022-04-11 15:29:50|7251.17|7251.17|7247.8|7247.8|7251.74|7251.74|7246.15|7246.15|0
1649747700000|2022-04-12 07:15:00|7260.38|7260.38|7248.8|7248.8|7260.42|7260.42|7248.8|7248.8|0
1649747710000|2022-04-12 07:15:10|7248.76|7248.76|7247.3|7247.3|7248.76|7248.76|7247.3|7247.3|0
1649747720000|2022-04-12 07:15:20|7247.24|7247.24|7242.91|7242.91|7247.24|7247.24|7242.63|7242.63|0
1649747730000|2022-04-12 07:15:30|7242.63|7242.63|7244.77|7244.77|7246.19|7246.19|7242.63|7242.63|0
1649747740000|2022-04-12 07:15:40|7245.06|7245.06|7247.61|7247.61|7247.61|7247.61|7245.06|7245.06|0
1649747750000|2022-04-12 07:15:50|7249.87|7249.87|7250.46|7250.46|7250.46|7250.46|7249.87|7249.87|0
1649747760000|2022-04-12 07:16:00|7249.33|7249.33|7249.33|7249.33|7249.33|7249.33|7249.33|7249.33|0
1649747770000|2022-04-12 07:16:10|7249.05|7249.05|7251.88|7251.88|7251.88|7251.88|7248.76|7248.76|0
1649747780000|2022-04-12 07:16:20|7253.01|7253.01|7253.01|7253.01|7253.01|7253.01|7251.88|7251.88|0
1649747790000|2022-04-12 07:16:30|7253.58|7253.58|7256.14|7256.14|7256.14|7256.14|7253.58|7253.58|0
1649747800000|2022-04-12 07:16:40|7251.04|7251.04|7247.93|7247.93|7251.04|7251.04|7247.93|7247.93|0
1649747810000|2022-04-12 07:16:50|7246.8|7246.8|7246.51|7246.51|7247.93|7247.93|7246.51|7246.51|0
1649747820000|2022-04-12 07:17:00|7246.44|7246.44|7246.16|7246.16|7248.99|7248.99|7244.74|7244.74|0
1649747830000|2022-04-12 07:17:10|7245.87|7245.87|7244.17|7244.17|7245.87|7245.87|7244.17|7244.17|0
1649747840000|2022-04-12 07:17:20|7247|7247|7250.97|7250.97|7251.25|7251.25|7247|7247|0
1649747850000|2022-04-12 07:17:30|7249.84|7249.84|7249.9|7249.9|7249.9|7249.9|7249.77|7249.77|0
1649747860000|2022-04-12 07:17:40|7249.05|7249.05|7251.15|7251.15|7251.15|7251.15|7248.04|7248.04|0
1649747870000|2022-04-12 07:17:50|7251.19|7251.19|7250.6|7250.6|7251.19|7251.19|7250.6|7250.6|0
1649747880000|2022-04-12 07:18:00|7250.89|7250.89|7251.17|7251.17|7251.75|7251.75|7250.89|7250.89|0
1649747890000|2022-04-12 07:18:10|7253.44|7253.44|7255.83|7255.83|7255.83|7255.83|7253.44|7253.44|0
1649747900000|2022-04-12 07:18:20|7256.4|7256.4|7255.83|7255.83|7256.4|7256.4|7255.83|7255.83|0
1649747910000|2022-04-12 07:18:30|7256.11|7256.11|7256.72|7256.72|7256.72|7256.72|7256.11|7256.11|0
1649747920000|2022-04-12 07:18:40|7257.85|7257.85|7259.15|7259.15|7259.44|7259.44|7257.85|7257.85|0
1649747930000|2022-04-12 07:18:50|7261.42|7261.42|7262.55|7262.55|7264.81|7264.81|7261.42|7261.42|0
1649747940000|2022-04-12 07:19:00|7264.25|7264.25|7260.14|7260.14|7264.25|7264.25|7258.94|7258.94|0
1649747950000|2022-04-12 07:19:10|7260.16|7260.16|7261.31|7261.31|7261.31|7261.31|7260.16|7260.16|0
1649747960000|2022-04-12 07:19:20|7260.74|7260.74|7260.74|7260.74|7263.29|7263.29|7260.74|7260.74|0
1649747970000|2022-04-12 07:19:30|7260.46|7260.46|7260.46|7260.46|7260.46|7260.46|7260.46|7260.46|0
1649747980000|2022-04-12 07:19:40|7259.33|7259.33|7264.01|7264.01|7264.01|7264.01|7259.2|7259.2|0
1649747990000|2022-04-12 07:19:50|7261.75|7261.75|7260.62|7260.62|7261.75|7261.75|7260.62|7260.62|0
1649748000000|2022-04-12 07:20:00|7260.33|7260.33|7263.03|7263.03|7264.16|7264.16|7260.33|7260.33|0
1649748010000|2022-04-12 07:20:10|7259.91|7259.91|7259.91|7259.91|7259.91|7259.91|7259.91|7259.91|0
1649748020000|2022-04-12 07:20:20|7260.48|7260.48|7266.99|7266.99|7266.99|7266.99|7260.48|7260.48|0
1649748030000|2022-04-12 07:20:30|7266.71|7266.71|7266.19|7266.19|7266.71|7266.71|7266.14|7266.14|0
1649748040000|2022-04-12 07:20:40|7265.62|7265.62|7264.63|7264.63|7265.62|7265.62|7263.35|7263.35|0
1649748050000|2022-04-12 07:20:50|7265.76|7265.76|7266.61|7266.61|7267.75|7267.75|7265.76|7265.76|0
1649748060000|2022-04-12 07:21:00|7265.48|7265.48|7264.06|7264.06|7266.61|7266.61|7264.06|7264.06|0
1649748070000|2022-04-12 07:21:10|7262.93|7262.93|7266.05|7266.05|7266.33|7266.33|7260.67|7260.67|0
1649748080000|2022-04-12 07:21:20|7266.33|7266.33|7264.07|7264.07|7266.33|7266.33|7264.07|7264.07|0
1649748090000|2022-04-12 07:21:30|7263.5|7263.5|7264.06|7264.06|7264.63|7264.63|7262.37|7262.37|0
1649748100000|2022-04-12 07:21:40|7261.8|7261.8|7258.46|7258.46|7261.86|7261.86|7258.46|7258.46|0
1649748110000|2022-04-12 07:21:50|7256.76|7256.76|7258.74|7258.74|7261.3|7261.3|7256.76|7256.76|0
1649748120000|2022-04-12 07:22:00|7256.48|7256.48|7256.48|7256.48|7256.48|7256.48|7256.48|7256.48|0
1649748130000|2022-04-12 07:22:10|7256.54|7256.54|7259.37|7259.37|7259.37|7259.37|7256.53|7256.53|0
1649748140000|2022-04-12 07:22:20|7262.77|7262.77|7263.9|7263.9|7263.9|7263.9|7262.77|7262.77|0
1649748150000|2022-04-12 07:22:30|7263.61|7263.61|7264.18|7264.18|7264.18|7264.18|7263.61|7263.61|0
1649748160000|2022-04-12 07:22:40|7263.61|7263.61|7258.24|7258.24|7263.61|7263.61|7258.24|7258.24|0
1649748170000|2022-04-12 07:22:50|7260.5|7260.5|7261.5|7261.5|7261.63|7261.63|7260.5|7260.5|0
1649748180000|2022-04-12 07:23:00|7262.07|7262.07|7262.07|7262.07|7262.07|7262.07|7262.07|7262.07|0
1649748190000|2022-04-12 07:23:10|7262.92|7262.92|7264.05|7264.05|7264.05|7264.05|7261.79|7261.79|0
1649748200000|2022-04-12 07:23:20|7266.61|7266.61|7266.61|7266.61|7266.61|7266.61|7266.61|7266.61|0
1649748210000|2022-04-12 07:23:30|7266.57|7266.57|7267.99|7267.99|7267.99|7267.99|7266.57|7266.57|0
1649748220000|2022-04-12 07:23:40|7268.84|7268.84|7266.97|7266.97|7268.84|7268.84|7266.86|7266.86|0
1649748230000|2022-04-12 07:23:50|7267.25|7267.25|7267.34|7267.34|7267.34|7267.34|7266.21|7266.21|0
1649748240000|2022-04-12 07:24:00|7267.91|7267.91|7267.91|7267.91|7267.91|7267.91|7267.91|7267.91|0
1649748250000|2022-04-12 07:24:10|7267.92|7267.92|7269.06|7269.06|7269.06|7269.06|7267.92|7267.92|0
1649748260000|2022-04-12 07:24:20|7270.19|7270.19|7265.59|7265.59|7270.19|7270.19|7265.59|7265.59|0
1649748270000|2022-04-12 07:24:30|7265.32|7265.32|7266.45|7266.45|7267.02|7267.02|7265.32|7265.32|0
1649748280000|2022-04-12 07:24:40|7267.02|7267.02|7266.7|7266.7|7267.02|7267.02|7266.7|7266.7|0
1649748290000|2022-04-12 07:24:50|7265.57|7265.57|7265.28|7265.28|7266.13|7266.13|7264.43|7264.43|0
1649748300000|2022-04-12 07:25:00|7264.99|7264.99|7266.42|7266.42|7266.42|7266.42|7264.71|7264.71|0
1649748320000|2022-04-12 07:25:20|7267.56|7267.56|7271.8|7271.8|7272.08|7272.08|7267.56|7267.56|0
1649748330000|2022-04-12 07:25:30|7271.73|7271.73|7271.45|7271.45|7272.58|7272.58|7271.45|7271.45|0
1649748340000|2022-04-12 07:25:40|7271.49|7271.49|7271.85|7271.85|7271.85|7271.85|7271.49|7271.49|0
1649748350000|2022-04-12 07:25:50|7271.57|7271.57|7274.4|7274.4|7274.4|7274.4|7271.57|7271.57|0
1649748360000|2022-04-12 07:26:00|7274.97|7274.97|7276.23|7276.23|7279.52|7279.52|7274.97|7274.97|0
1649748370000|2022-04-12 07:26:10|7275.37|7275.37|7273.67|7273.67|7278.2|7278.2|7273.67|7273.67|0
1649748380000|2022-04-12 07:26:20|7272.54|7272.54|7271.69|7271.69|7272.54|7272.54|7270.84|7270.84|0
1649748390000|2022-04-12 07:26:30|7270.84|7270.84|7273.39|7273.39|7273.39|7273.39|7266.31|7266.31|0
1649748400000|2022-04-12 07:26:40|7273.68|7273.68|7268.59|7268.59|7275.12|7275.12|7268.31|7268.31|0
1649748410000|2022-04-12 07:26:50|7268.88|7268.88|7270.86|7270.86|7270.86|7270.86|7268.88|7268.88|0
1649748420000|2022-04-12 07:27:00|7271.71|7271.71|7275.39|7275.39|7275.39|7275.39|7271.71|7271.71|0
1649748430000|2022-04-12 07:27:10|7275.11|7275.11|7271.99|7271.99|7275.11|7275.11|7271.99|7271.99|0
1649748440000|2022-04-12 07:27:20|7271.89|7271.89|7271.89|7271.89|7275.29|7275.29|7270.76|7270.76|0
1649748450000|2022-04-12 07:27:30|7271.88|7271.88|7271.77|7271.77|7271.88|7271.88|7271.77|7271.77|0
1649748460000|2022-04-12 07:27:40|7270.64|7270.64|7270.64|7270.64|7270.92|7270.92|7270.64|7270.64|0
1649748470000|2022-04-12 07:27:50|7270.82|7270.82|7270.83|7270.83|7270.83|7270.83|7270.82|7270.82|0
1649748480000|2022-04-12 07:28:00|7273.09|7273.09|7278.6|7278.6|7282.57|7282.57|7273.09|7273.09|0
1649748490000|2022-04-12 07:28:10|7277.18|7277.18|7274.86|7274.86|7277.18|7277.18|7274.86|7274.86|0
1649748500000|2022-04-12 07:28:20|7274.57|7274.57|7274.29|7274.29|7274.57|7274.57|7274.29|7274.29|0
1649748510000|2022-04-12 07:28:30|7274.86|7274.86|7273.16|7273.16|7274.86|7274.86|7273.16|7273.16|0
1649748520000|2022-04-12 07:28:40|7273.44|7273.44|7274.58|7274.58|7274.58|7274.58|7273.44|7273.44|0
1649748530000|2022-04-12 07:28:50|7276.84|7276.84|7281.94|7281.94|7281.94|7281.94|7276.84|7276.84|0
1649748540000|2022-04-12 07:29:00|7281.09|7281.09|7279.96|7279.96|7281.09|7281.09|7279.96|7279.96|0
1649748550000|2022-04-12 07:29:10|7281.09|7281.09|7281.09|7281.09|7281.09|7281.09|7281.09|7281.09|0
1649748560000|2022-04-12 07:29:20|7281.66|7281.66|7284.04|7284.04|7285.05|7285.05|7281.66|7281.66|0
1649748570000|2022-04-12 07:29:30|7283.76|7283.76|7283.76|7283.76|7283.76|7283.76|7283.76|7283.76|0
1649748580000|2022-04-12 07:29:40|7284.33|7284.33|7284.61|7284.61|7284.61|7284.61|7284.33|7284.33|0
1649748590000|2022-04-12 07:29:50|7284.68|7284.68|7287.59|7287.59|7287.59|7287.59|7284.68|7284.68|0
1649748600000|2022-04-12 07:30:00|7288.72|7288.72|7287.66|7287.66|7288.72|7288.72|7285.96|7285.96|0
1649748610000|2022-04-12 07:30:10|7286.52|7286.52|7283.98|7283.98|7286.52|7286.52|7283.98|7283.98|0
1649748620000|2022-04-12 07:30:20|7283.93|7283.93|7284.53|7284.53|7285.1|7285.1|7282.8|7282.8|0
1649748630000|2022-04-12 07:30:30|7283.4|7283.4|7284.19|7284.19|7284.19|7284.19|7282.78|7282.78|0
1649748640000|2022-04-12 07:30:40|7283.06|7283.06|7278.08|7278.08|7283.06|7283.06|7278.08|7278.08|0
1649748650000|2022-04-12 07:30:50|7278.65|7278.65|7276.71|7276.71|7278.65|7278.65|7272.43|7272.43|0
1649748660000|2022-04-12 07:31:00|7274.42|7274.42|7271.24|7271.24|7274.42|7274.42|7271.24|7271.24|0
1649748670000|2022-04-12 07:31:10|7270.11|7270.11|7274.28|7274.28|7274.3|7274.3|7270.11|7270.11|0
1649748680000|2022-04-12 07:31:20|7274.57|7274.57|7268.9|7268.9|7274.57|7274.57|7268.9|7268.9|0
1649748690000|2022-04-12 07:31:30|7267.77|7267.77|7267.77|7267.77|7267.77|7267.77|7267.77|7267.77|0
1649748700000|2022-04-12 07:31:40|7268.06|7268.06|7267.92|7267.92|7271.45|7271.45|7267.77|7267.77|0
1649748710000|2022-04-12 07:31:50|7269.62|7269.62|7273.01|7273.01|7273.01|7273.01|7269.62|7269.62|0
1649748720000|2022-04-12 07:32:00|7273.06|7273.06|7275.82|7275.82|7275.82|7275.82|7273.06|7273.06|0
1649748730000|2022-04-12 07:32:10|7275.53|7275.53|7275.53|7275.53|7275.82|7275.82|7275.53|7275.53|0
1649748740000|2022-04-12 07:32:20|7277.79|7277.79|7276.38|7276.38|7278.36|7278.36|7276.38|7276.38|0
1649748750000|2022-04-12 07:32:30|7277.51|7277.51|7277.51|7277.51|7278.64|7278.64|7277.51|7277.51|0
1649748760000|2022-04-12 07:32:40|7276.38|7276.38|7276.38|7276.38|7276.38|7276.38|7276.38|7276.38|0
1649748770000|2022-04-12 07:32:50|7277.51|7277.51|7277.51|7277.51|7277.51|7277.51|7277.51|7277.51|0
1649748780000|2022-04-12 07:33:00|7277.44|7277.44|7277.37|7277.37|7277.44|7277.44|7277.37|7277.37|0
1649748790000|2022-04-12 07:33:10|7277.09|7277.09|7273.77|7273.77|7277.17|7277.17|7273.77|7273.77|0
1649748800000|2022-04-12 07:33:20|7277.74|7277.74|7277.35|7277.35|7279.05|7279.05|7277.35|7277.35|0
1649748810000|2022-04-12 07:33:30|7276.22|7276.22|7277.09|7277.09|7277.09|7277.09|7274.8|7274.8|0
1649748820000|2022-04-12 07:33:40|7277.66|7277.66|7277.66|7277.66|7277.66|7277.66|7277.66|7277.66|0
1649748830000|2022-04-12 07:33:50|7281.05|7281.05|7281.05|7281.05|7281.05|7281.05|7281.05|7281.05|0
1649748840000|2022-04-12 07:34:00|7278.79|7278.79|7278.51|7278.51|7278.79|7278.79|7278.51|7278.51|0
1649748850000|2022-04-12 07:34:10|7278.22|7278.22|7283.39|7283.39|7283.39|7283.39|7278.22|7278.22|0
1649748860000|2022-04-12 07:34:20|7282.26|7282.26|7278.86|7278.86|7282.36|7282.36|7277.73|7277.73|0
1649748870000|2022-04-12 07:34:30|7279.15|7279.15|7280.28|7280.28|7281.41|7281.41|7279.15|7279.15|0
1649748880000|2022-04-12 07:34:40|7280.35|7280.35|7279.28|7279.28|7280.41|7280.41|7279.28|7279.28|0
1649748890000|2022-04-12 07:34:50|7280.41|7280.41|7280.7|7280.7|7280.7|7280.7|7280.13|7280.13|0
1649748900000|2022-04-12 07:35:00|7279.57|7279.57|7284.7|7284.7|7285.27|7285.27|7279.57|7279.57|0
1649748910000|2022-04-12 07:35:10|7285.55|7285.55|7285.58|7285.58|7286.71|7286.71|7285.55|7285.55|0
1649748920000|2022-04-12 07:35:20|7285.01|7285.01|7279.07|7279.07|7285.01|7285.01|7279.07|7279.07|0
1649748930000|2022-04-12 07:35:30|7277.93|7277.93|7276.8|7276.8|7277.93|7277.93|7275.67|7275.67|0
1649748940000|2022-04-12 07:35:40|7277.93|7277.93|7275.38|7275.38|7277.93|7277.93|7275.38|7275.38|0
1649748950000|2022-04-12 07:35:50|7274.82|7274.82|7275.1|7275.1|7275.1|7275.1|7274.82|7274.82|0
1649748960000|2022-04-12 07:36:00|7274.82|7274.82|7273.63|7273.63|7274.82|7274.82|7273.63|7273.63|0
1649748970000|2022-04-12 07:36:10|7271.36|7271.36|7271.34|7271.34|7271.36|7271.36|7271.34|7271.34|0
1649748980000|2022-04-12 07:36:20|7271.37|7271.37|7270.15|7270.15|7272.98|7272.98|7270.15|7270.15|0
1649748990000|2022-04-12 07:36:30|7269.02|7269.02|7264.32|7264.32|7269.02|7269.02|7264.32|7264.32|0
1649749000000|2022-04-12 07:36:40|7264.26|7264.26|7268.52|7268.52|7268.52|7268.52|7260.86|7260.86|0
1649749010000|2022-04-12 07:36:50|7268.54|7268.54|7270.77|7270.77|7270.77|7270.77|7267.09|7267.09|0
1649749020000|2022-04-12 07:37:00|7271.05|7271.05|7266.52|7266.52|7271.05|7271.05|7266.52|7266.52|0
1649749030000|2022-04-12 07:37:10|7265.39|7265.39|7264.26|7264.26|7266.52|7266.52|7264.26|7264.26|0
1649749040000|2022-04-12 07:37:20|7265.39|7265.39|7265.92|7265.92|7266.52|7266.52|7265.39|7265.39|0
1649749050000|2022-04-12 07:37:30|7264.78|7264.78|7265.92|7265.92|7265.92|7265.92|7264.78|7264.78|0
1649749060000|2022-04-12 07:37:40|7268.75|7268.75|7267.62|7267.62|7268.75|7268.75|7267.62|7267.62|0
1649749070000|2022-04-12 07:37:50|7267.9|7267.9|7263.09|7263.09|7267.9|7267.9|7263.09|7263.09|0
1649749080000|2022-04-12 07:38:00|7265.35|7265.35|7264.79|7264.79|7270.17|7270.17|7264.79|7264.79|0
1649749090000|2022-04-12 07:38:10|7264.73|7264.73|7266.72|7266.72|7266.72|7266.72|7264.73|7264.73|0
1649749100000|2022-04-12 07:38:20|7267.85|7267.85|7268.7|7268.7|7268.98|7268.98|7267.85|7267.85|0
1649749110000|2022-04-12 07:38:30|7268.72|7268.72|7268.72|7268.72|7268.72|7268.72|7268.72|7268.72|0
1649749120000|2022-04-12 07:38:40|7269.57|7269.57|7270.7|7270.7|7270.7|7270.7|7269.57|7269.57|0
1649749130000|2022-04-12 07:38:50|7269.57|7269.57|7268.72|7268.72|7269.57|7269.57|7268.44|7268.44|0
1649749140000|2022-04-12 07:39:00|7269|7269|7267.87|7267.87|7269|7269|7267.87|7267.87|0
1649749150000|2022-04-12 07:39:10|7267.59|7267.59|7272.7|7272.7|7272.7|7272.7|7267.59|7267.59|0
1649749160000|2022-04-12 07:39:20|7270.44|7270.44|7274.11|7274.11|7274.11|7274.11|7270.44|7270.44|0
1649749170000|2022-04-12 07:39:30|7274.4|7274.4|7270.15|7270.15|7274.4|7274.4|7270.15|7270.15|0
1649749180000|2022-04-12 07:39:40|7269.02|7269.02|7268.74|7268.74|7269.02|7269.02|7267.29|7267.29|0
1649749190000|2022-04-12 07:39:50|7267.6|7267.6|7265.34|7265.34|7267.6|7267.6|7265.34|7265.34|0
1649749200000|2022-04-12 07:40:00|7265.06|7265.06|7267.33|7267.33|7267.33|7267.33|7263.93|7263.93|0
1649749210000|2022-04-12 07:40:10|7267.61|7267.61|7269.28|7269.28|7269.32|7269.32|7267.33|7267.33|0
1649749220000|2022-04-12 07:40:20|7268.43|7268.43|7269|7269|7269|7269|7267.01|7267.01|0
1649749230000|2022-04-12 07:40:30|7265.88|7265.88|7268.14|7268.14|7268.14|7268.14|7265.88|7265.88|0
1649749240000|2022-04-12 07:40:40|7265.88|7265.88|7264.75|7264.75|7265.88|7265.88|7264.75|7264.75|0
1649749250000|2022-04-12 07:40:50|7268.43|7268.43|7270.7|7270.7|7270.7|7270.7|7268.43|7268.43|0
1649749260000|2022-04-12 07:41:00|7271.55|7271.55|7271.59|7271.59|7272.72|7272.72|7270.98|7270.98|0
1649749270000|2022-04-12 07:41:10|7272.72|7272.72|7272.72|7272.72|7273.85|7273.85|7272.72|7272.72|0
1649749280000|2022-04-12 07:41:20|7273.85|7273.85|7274.99|7274.99|7275.27|7275.27|7273.85|7273.85|0
1649749290000|2022-04-12 07:41:30|7276.12|7276.12|7277.86|7277.86|7277.86|7277.86|7275.55|7275.55|0
1649749300000|2022-04-12 07:41:40|7275.6|7275.6|7275.6|7275.6|7275.6|7275.6|7275.6|7275.6|0
1649749310000|2022-04-12 07:41:50|7275.88|7275.88|7279.84|7279.84|7280.13|7280.13|7275.88|7275.88|0
1649749320000|2022-04-12 07:42:00|7279.93|7279.93|7277.15|7277.15|7279.93|7279.93|7277.15|7277.15|0
1649749330000|2022-04-12 07:42:10|7280.55|7280.55|7280.27|7280.27|7281.4|7281.4|7280.27|7280.27|0
1649749340000|2022-04-12 07:42:20|7279.41|7279.41|7280.55|7280.55|7280.55|7280.55|7278.85|7278.85|0
1649749350000|2022-04-12 07:42:30|7281.68|7281.68|7282.86|7282.86|7285.12|7285.12|7281.68|7281.68|0
1649749360000|2022-04-12 07:42:40|7282.95|7282.95|7275.26|7275.26|7282.97|7282.97|7275.26|7275.26|0
1649749370000|2022-04-12 07:42:50|7273|7273|7273.27|7273.27|7273.27|7273.27|7268.74|7268.74|0
1649749380000|2022-04-12 07:43:00|7275.53|7275.53|7276.66|7276.66|7276.66|7276.66|7275.53|7275.53|0
1649749390000|2022-04-12 07:43:10|7274.4|7274.4|7274.42|7274.42|7274.42|7274.42|7274.4|7274.4|0
1649749400000|2022-04-12 07:43:20|7272.16|7272.16|7269.89|7269.89|7272.16|7272.16|7269.89|7269.89|0
1649749410000|2022-04-12 07:43:30|7271.02|7271.02|7273.22|7273.22|7273.29|7273.29|7271.02|7271.02|0
1649749420000|2022-04-12 07:43:40|7273.25|7273.25|7273.25|7273.25|7273.25|7273.25|7272.11|7272.11|0
1649749430000|2022-04-12 07:43:50|7272.96|7272.96|7273.29|7273.29|7273.29|7273.29|7272.68|7272.68|0
1649749440000|2022-04-12 07:44:00|7273.46|7273.46|7275.82|7275.82|7275.82|7275.82|7273.46|7273.46|0
1649749460000|2022-04-12 07:44:20|7276.95|7276.95|7278.72|7278.72|7278.73|7278.73|7276.95|7276.95|0
1649749480000|2022-04-12 07:44:40|7278.43|7278.43|7277.3|7277.3|7279|7279|7277.3|7277.3|0
1649749490000|2022-04-12 07:44:50|7277.87|7277.87|7277.58|7277.58|7277.87|7277.87|7277.58|7277.58|0
1649749500000|2022-04-12 07:45:00|7277.3|7277.3|7279.56|7279.56|7279.56|7279.56|7277.3|7277.3|0
1649749510000|2022-04-12 07:45:10|7279.85|7279.85|7279.85|7279.85|7279.85|7279.85|7279.85|7279.85|0
1649749520000|2022-04-12 07:45:20|7280.98|7280.98|7282.11|7282.11|7282.11|7282.11|7280.69|7280.69|0
1649749530000|2022-04-12 07:45:30|7282.1|7282.1|7281.53|7281.53|7282.1|7282.1|7281.53|7281.53|0
1649749540000|2022-04-12 07:45:40|7282.38|7282.38|7284.19|7284.19|7284.19|7284.19|7282.38|7282.38|0
1649749550000|2022-04-12 07:45:50|7284.29|7284.29|7285.07|7285.07|7285.14|7285.14|7284.01|7284.01|0
1649749560000|2022-04-12 07:46:00|7285.1|7285.1|7283.23|7283.23|7285.1|7285.1|7283.23|7283.23|0
1649749570000|2022-04-12 07:46:10|7283.21|7283.21|7283.21|7283.21|7284.34|7284.34|7283.21|7283.21|0
1649749580000|2022-04-12 07:46:20|7283.16|7283.16|7283.16|7283.16|7283.16|7283.16|7283.16|7283.16|0
1649749590000|2022-04-12 07:46:30|7281.46|7281.46|7283.45|7283.45|7283.45|7283.45|7280.33|7280.33|0
1649749600000|2022-04-12 07:46:40|7283.73|7283.73|7284.02|7284.02|7284.02|7284.02|7283.73|7283.73|0
1649749610000|2022-04-12 07:46:50|7284.3|7284.3|7284.58|7284.58|7284.58|7284.58|7284.3|7284.3|0
1649749620000|2022-04-12 07:47:00|7286.85|7286.85|7286.85|7286.85|7287.13|7287.13|7286.85|7286.85|0
1649749630000|2022-04-12 07:47:10|7287.13|7287.13|7289.61|7289.61|7289.61|7289.61|7287.13|7287.13|0
1649749640000|2022-04-12 07:47:20|7288.48|7288.48|7287.95|7287.95|7288.8|7288.8|7287.1|7287.1|0
1649749650000|2022-04-12 07:47:30|7284.27|7284.27|7282.52|7282.52|7285.4|7285.4|7282.52|7282.52|0
1649749660000|2022-04-12 07:47:40|7282.8|7282.8|7282.8|7282.8|7282.8|7282.8|7282.8|7282.8|0
1649749670000|2022-04-12 07:47:50|7283.16|7283.16|7283.16|7283.16|7283.16|7283.16|7283.16|7283.16|0
1649749680000|2022-04-12 07:48:00|7283.17|7283.17|7283.17|7283.17|7283.17|7283.17|7283.17|7283.17|0
1649749690000|2022-04-12 07:48:10|7283.1|7283.1|7283.1|7283.1|7283.1|7283.1|7283.1|7283.1|0
1649749700000|2022-04-12 07:48:20|7282.82|7282.82|7278.84|7278.84|7282.82|7282.82|7278.84|7278.84|0
1649749710000|2022-04-12 07:48:30|7277.71|7277.71|7275.72|7275.72|7277.71|7277.71|7275.72|7275.72|0
1649749720000|2022-04-12 07:48:40|7279.4|7279.4|7279.97|7279.97|7279.97|7279.97|7279.4|7279.4|0
1649749730000|2022-04-12 07:48:50|7280.26|7280.26|7279.12|7279.12|7280.26|7280.26|7279.12|7279.12|0
1649749740000|2022-04-12 07:49:00|7280.26|7280.26|7280.26|7280.26|7280.26|7280.26|7280.26|7280.26|0
1649749750000|2022-04-12 07:49:10|7279.4|7279.4|7275.44|7275.44|7279.4|7279.4|7275.44|7275.44|0
1649749760000|2022-04-12 07:49:20|7276.57|7276.57|7276.57|7276.57|7276.57|7276.57|7276.57|7276.57|0
1649749770000|2022-04-12 07:49:30|7276.54|7276.54|7276.54|7276.54|7276.54|7276.54|7276.54|7276.54|0
1649749780000|2022-04-12 07:49:40|7277.96|7277.96|7277.96|7277.96|7277.96|7277.96|7277.96|7277.96|0
1649749790000|2022-04-12 07:49:50|7277.4|7277.4|7277.68|7277.68|7277.68|7277.68|7277.4|7277.4|0
1649749800000|2022-04-12 07:50:00|7278.81|7278.81|7279.94|7279.94|7279.94|7279.94|7278.24|7278.24|0
1649749810000|2022-04-12 07:50:10|7279.96|7279.96|7280.26|7280.26|7280.26|7280.26|7279.96|7279.96|0
1649749820000|2022-04-12 07:50:20|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|7280.55|0
1649749830000|2022-04-12 07:50:30|7281.68|7281.68|7281.68|7281.68|7281.68|7281.68|7281.68|7281.68|0
1649749840000|2022-04-12 07:50:40|7280.55|7280.55|7279.98|7279.98|7280.55|7280.55|7279.98|7279.98|0
1649749850000|2022-04-12 07:50:50|7279.7|7279.7|7279.42|7279.42|7279.7|7279.7|7279.42|7279.42|0
1649749860000|2022-04-12 07:51:00|7277.15|7277.15|7278.29|7278.29|7278.29|7278.29|7277.15|7277.15|0
1649749870000|2022-04-12 07:51:10|7278.27|7278.27|7278.27|7278.27|7278.27|7278.27|7278.27|7278.27|0
1649749880000|2022-04-12 07:51:20|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|7277.7|0
1649749890000|2022-04-12 07:51:30|7277.67|7277.67|7275.43|7275.43|7277.67|7277.67|7275.43|7275.43|0
1649749900000|2022-04-12 07:51:40|7275.39|7275.39|7276.52|7276.52|7276.52|7276.52|7275.39|7275.39|0
1649749910000|2022-04-12 07:51:50|7275.39|7275.39|7273.94|7273.94|7275.39|7275.39|7273.91|7273.91|0
1649749920000|2022-04-12 07:52:00|7273.98|7273.98|7273.98|7273.98|7273.98|7273.98|7273.98|7273.98|0
1649749930000|2022-04-12 07:52:10|7272.85|7272.85|7271.71|7271.71|7272.85|7272.85|7271.71|7271.71|0
1649749940000|2022-04-12 07:52:20|7271.63|7271.63|7274.72|7274.72|7275.02|7275.02|7271.63|7271.63|0
1649749950000|2022-04-12 07:52:30|7274.43|7274.43|7276.41|7276.41|7276.41|7276.41|7274.43|7274.43|0
1649749960000|2022-04-12 07:52:40|7275.28|7275.28|7275.28|7275.28|7275.28|7275.28|7275.28|7275.28|0
1649749970000|2022-04-12 07:52:50|7274.72|7274.72|7274.4|7274.4|7274.72|7274.72|7274.4|7274.4|0
1649749980000|2022-04-12 07:53:00|7274.69|7274.69|7275.54|7275.54|7275.54|7275.54|7274.69|7274.69|0
1649749990000|2022-04-12 07:53:10|7275.82|7275.82|7280.71|7280.71|7281.91|7281.91|7275.82|7275.82|0
1649750000000|2022-04-12 07:53:20|7279.58|7279.58|7279.58|7279.58|7279.58|7279.58|7278.44|7278.44|0
1649750010000|2022-04-12 07:53:30|7279.63|7279.63|7280.2|7280.2|7280.2|7280.2|7279.63|7279.63|0
1649750020000|2022-04-12 07:53:40|7280.77|7280.77|7282.75|7282.75|7284.17|7284.17|7280.77|7280.77|0
1649750030000|2022-04-12 07:53:50|7282.47|7282.47|7282.75|7282.75|7282.75|7282.75|7282.47|7282.47|0
1649750040000|2022-04-12 07:54:00|7283.32|7283.32|7282.19|7282.19|7283.89|7283.89|7282.19|7282.19|0
1649750050000|2022-04-12 07:54:10|7281.9|7281.9|7280.77|7280.77|7281.9|7281.9|7278.79|7278.79|0
1649750060000|2022-04-12 07:54:20|7281.05|7281.05|7279.63|7279.63|7281.33|7281.33|7279.63|7279.63|0
1649750070000|2022-04-12 07:54:30|7279.35|7279.35|7282.6|7282.6|7282.6|7282.6|7279.35|7279.35|0
1649750080000|2022-04-12 07:54:40|7282.32|7282.32|7280.62|7280.62|7282.32|7282.32|7280.62|7280.62|0
1649750090000|2022-04-12 07:54:50|7280.91|7280.91|7280.87|7280.87|7280.91|7280.91|7280.87|7280.87|0
1649750100000|2022-04-12 07:55:00|7280.59|7280.59|7282.29|7282.29|7282.29|7282.29|7280.59|7280.59|0
1649750110000|2022-04-12 07:55:10|7281.72|7281.72|7280.59|7280.59|7281.72|7281.72|7280.59|7280.59|0
1649750120000|2022-04-12 07:55:20|7279.39|7279.39|7275.98|7275.98|7280.5|7280.5|7275.98|7275.98|0
1649750130000|2022-04-12 07:55:30|7275.96|7275.96|7272.96|7272.96|7275.96|7275.96|7272.96|7272.96|0
1649750140000|2022-04-12 07:55:40|7273.53|7273.53|7278.92|7278.92|7278.92|7278.92|7273.53|7273.53|0
1649750150000|2022-04-12 07:55:50|7278.36|7278.36|7278.36|7278.36|7278.36|7278.36|7278.36|7278.36|0
1649750160000|2022-04-12 07:56:00|7279.49|7279.49|7279.49|7279.49|7279.49|7279.49|7279.49|7279.49|0
1649750170000|2022-04-12 07:56:10|7278.92|7278.92|7276.25|7276.25|7278.92|7278.92|7276.25|7276.25|0
1649750180000|2022-04-12 07:56:20|7276.19|7276.19|7275.61|7275.61|7278.16|7278.16|7275.61|7275.61|0
1649750190000|2022-04-12 07:56:30|7275.32|7275.32|7273.62|7273.62|7275.32|7275.32|7273.62|7273.62|0
1649750200000|2022-04-12 07:56:40|7272.49|7272.49|7272.43|7272.43|7272.49|7272.49|7272.43|7272.43|0
1649750210000|2022-04-12 07:56:50|7271.87|7271.87|7272.17|7272.17|7272.17|7272.17|7271.8|7271.8|0
1649750220000|2022-04-12 07:57:00|7273.59|7273.59|7275|7275|7275.29|7275.29|7273.59|7273.59|0
1649750230000|2022-04-12 07:57:10|7274.97|7274.97|7275.44|7275.44|7275.44|7275.44|7274.97|7274.97|0
1649750240000|2022-04-12 07:57:20|7275.47|7275.47|7276.06|7276.06|7276.06|7276.06|7275.47|7275.47|0
1649750250000|2022-04-12 07:57:30|7274.93|7274.93|7274.93|7274.93|7274.93|7274.93|7274.93|7274.93|0
1649750260000|2022-04-12 07:57:40|7275.21|7275.21|7275.78|7275.78|7276.06|7276.06|7275.21|7275.21|0
1649750270000|2022-04-12 07:57:50|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|7275.21|0
1649750280000|2022-04-12 07:58:00|7275.49|7275.49|7276.06|7276.06|7276.06|7276.06|7275.49|7275.49|0
1649750290000|2022-04-12 07:58:10|7275.78|7275.78|7275.21|7275.21|7275.78|7275.78|7275.21|7275.21|0
1649750300000|2022-04-12 07:58:20|7274.64|7274.64|7272.48|7272.48|7274.7|7274.7|7272.44|7272.44|0
1649750310000|2022-04-12 07:58:30|7273.61|7273.61|7273.1|7273.1|7273.66|7273.66|7272.81|7272.81|0
1649750320000|2022-04-12 07:58:40|7273.12|7273.12|7274.26|7274.26|7274.26|7274.26|7273.12|7273.12|0
1649750330000|2022-04-12 07:58:50|7274.54|7274.54|7278.22|7278.22|7278.22|7278.22|7274.54|7274.54|0
1649750340000|2022-04-12 07:59:00|7277.09|7277.09|7278.79|7278.79|7279.07|7279.07|7276.81|7276.81|0
1649750350000|2022-04-12 07:59:10|7278.5|7278.5|7278.5|7278.5|7278.5|7278.5|7278.5|7278.5|0
1649750360000|2022-04-12 07:59:20|7277.65|7277.65|7275.06|7275.06|7277.65|7277.65|7275.06|7275.06|0
1649750370000|2022-04-12 07:59:30|7274.99|7274.99|7276.69|7276.69|7276.97|7276.97|7274.99|7274.99|0
1649750380000|2022-04-12 07:59:40|7276.12|7276.12|7278.39|7278.39|7278.39|7278.39|7276.12|7276.12|0
1649750390000|2022-04-12 07:59:50|7277.82|7277.82|7276.12|7276.12|7277.82|7277.82|7276.12|7276.12|0
1649750400000|2022-04-12 08:00:00|7276.08|7276.08|7275.82|7275.82|7276.08|7276.08|7272.69|7272.69|0
1649750410000|2022-04-12 08:00:10|7276.39|7276.39|7277.35|7277.35|7277.35|7277.35|7276.15|7276.15|0
1649750420000|2022-04-12 08:00:20|7277.07|7277.07|7274.52|7274.52|7277.07|7277.07|7274.52|7274.52|0
1649750430000|2022-04-12 08:00:30|7275.94|7275.94|7275.37|7275.37|7275.94|7275.94|7275.37|7275.37|0
1649750440000|2022-04-12 08:00:40|7277.63|7277.63|7281.33|7281.33|7281.33|7281.33|7276.79|7276.79|0
1649750450000|2022-04-12 08:00:50|7281.23|7281.23|7280.94|7280.94|7281.79|7281.79|7280.94|7280.94|0
1649750460000|2022-04-12 08:01:00|7281.79|7281.79|7282.93|7282.93|7282.93|7282.93|7281.79|7281.79|0
1649750470000|2022-04-12 08:01:10|7282.36|7282.36|7278.68|7278.68|7282.36|7282.36|7278.68|7278.68|0
1649750480000|2022-04-12 08:01:20|7280.94|7280.94|7280.94|7280.94|7281.23|7281.23|7280.94|7280.94|0
1649750490000|2022-04-12 08:01:30|7279.81|7279.81|7279.81|7279.81|7279.81|7279.81|7279.81|7279.81|0
1649750500000|2022-04-12 08:01:40|7280.94|7280.94|7280.94|7280.94|7280.94|7280.94|7280.94|7280.94|0
1649750510000|2022-04-12 08:01:50|7280.37|7280.37|7282.42|7282.42|7282.42|7282.42|7280.09|7280.09|0
1649750520000|2022-04-12 08:02:00|7282.13|7282.13|7281.34|7281.34|7283.89|7283.89|7281.06|7281.06|0
1649750530000|2022-04-12 08:02:10|7282.47|7282.47|7282.47|7282.47|7282.76|7282.76|7282.47|7282.47|0
1649750540000|2022-04-12 08:02:20|7282.76|7282.76|7279.93|7279.93|7282.8|7282.8|7279.93|7279.93|0
1649750550000|2022-04-12 08:02:30|7279.98|7279.98|7279.98|7279.98|7279.98|7279.98|7277.71|7277.71|0
1649750560000|2022-04-12 08:02:40|7282.24|7282.24|7283.37|7283.37|7283.37|7283.37|7282.24|7282.24|0
1649750570000|2022-04-12 08:02:50|7284.51|7284.51|7283.37|7283.37|7284.51|7284.51|7283.37|7283.37|0
1649750580000|2022-04-12 08:03:00|7283.09|7283.09|7279.69|7279.69|7283.09|7283.09|7279.69|7279.69|0
1649750590000|2022-04-12 08:03:10|7281.95|7281.95|7282.1|7282.1|7282.1|7282.1|7281.95|7281.95|0
1649750600000|2022-04-12 08:03:20|7282.03|7282.03|7281.75|7281.75|7282.03|7282.03|7280.62|7280.62|0
1649750610000|2022-04-12 08:03:30|7281.79|7281.79|7281.79|7281.79|7281.79|7281.79|7281.79|7281.79|0
1649750620000|2022-04-12 08:03:40|7282.07|7282.07|7280.65|7280.65|7282.07|7282.07|7280.65|7280.65|0
1649750630000|2022-04-12 08:03:50|7281.78|7281.78|7281.78|7281.78|7281.78|7281.78|7281.78|7281.78|0
1649750640000|2022-04-12 08:04:00|7278.95|7278.95|7277.82|7277.82|7278.95|7278.95|7277.82|7277.82|0
1649750650000|2022-04-12 08:04:10|7280.08|7280.08|7281.18|7281.18|7281.18|7281.18|7280.04|7280.04|0
1649750660000|2022-04-12 08:04:20|7280.89|7280.89|7279.76|7279.76|7280.89|7280.89|7279.76|7279.76|0
1649750670000|2022-04-12 08:04:30|7282.02|7282.02|7282.02|7282.02|7282.02|7282.02|7282.02|7282.02|0
1649750680000|2022-04-12 08:04:40|7280.89|7280.89|7278.65|7278.65|7281.76|7281.76|7278.65|7278.65|0
1649750690000|2022-04-12 08:04:50|7278.93|7278.93|7281.19|7281.19|7282.33|7282.33|7278.93|7278.93|0
1649750700000|2022-04-12 08:05:00|7280.06|7280.06|7280.06|7280.06|7280.06|7280.06|7280.06|7280.06|0
1649750710000|2022-04-12 08:05:10|7279.78|7279.78|7278.65|7278.65|7279.78|7279.78|7277.52|7277.52|0
1649750720000|2022-04-12 08:05:20|7278.08|7278.08|7277.97|7277.97|7278.08|7278.08|7276.84|7276.84|0
1649750730000|2022-04-12 08:05:30|7274.47|7274.47|7275.32|7275.32|7275.32|7275.32|7274.47|7274.47|0
1649750740000|2022-04-12 08:05:40|7274.19|7274.19|7276.57|7276.57|7276.57|7276.57|7274.19|7274.19|0
1649750750000|2022-04-12 08:05:50|7277.14|7277.14|7277.49|7277.49|7278.91|7278.91|7277.14|7277.14|0
1649750760000|2022-04-12 08:06:00|7276.92|7276.92|7277.21|7277.21|7277.21|7277.21|7276.64|7276.64|0
1649750770000|2022-04-12 08:06:10|7276.92|7276.92|7279.5|7279.5|7279.5|7279.5|7276.91|7276.91|0
1649750790000|2022-04-12 08:06:30|7278.65|7278.65|7278.93|7278.93|7278.93|7278.93|7278.65|7278.65|0
1649750800000|2022-04-12 08:06:40|7278.65|7278.65|7279.78|7279.78|7279.78|7279.78|7278.65|7278.65|0
1649750810000|2022-04-12 08:06:50|7279.86|7279.86|7279.86|7279.86|7279.86|7279.86|7279.86|7279.86|0
1649750830000|2022-04-12 08:07:10|7279.92|7279.92|7278.81|7278.81|7279.99|7279.99|7278.81|7278.81|0
1649750850000|2022-04-12 08:07:30|7281.08|7281.08|7282.21|7282.21|7283.35|7283.35|7281.08|7281.08|0
1649750860000|2022-04-12 08:07:40|7281.08|7281.08|7280.23|7280.23|7281.08|7281.08|7280.23|7280.23|0
1649750870000|2022-04-12 08:07:50|7280.8|7280.8|7280.8|7280.8|7280.8|7280.8|7280.8|7280.8|0
1649750880000|2022-04-12 08:08:00|7281.08|7281.08|7281.08|7281.08|7281.08|7281.08|7281.08|7281.08|0
1649750890000|2022-04-12 08:08:10|7281.11|7281.11|7282.24|7282.24|7282.24|7282.24|7281.11|7281.11|0
1649750900000|2022-04-12 08:08:20|7282.26|7282.26|7282.83|7282.83|7282.83|7282.83|7282.26|7282.26|0
1649750910000|2022-04-12 08:08:30|7283.4|7283.4|7282.55|7282.55|7283.4|7283.4|7282.55|7282.55|0
1649750920000|2022-04-12 08:08:40|7281.41|7281.41|7281.41|7281.41|7281.41|7281.41|7281.4|7281.4|0
1649750930000|2022-04-12 08:08:50|7283.68|7283.68|7284.25|7284.25|7284.25|7284.25|7282.55|7282.55|0
1649750940000|2022-04-12 08:09:00|7284.32|7284.32|7284.32|7284.32|7284.32|7284.32|7284.32|7284.32|0
1649750950000|2022-04-12 08:09:10|7284.29|7284.29|7280.89|7280.89|7284.29|7284.29|7280.89|7280.89|0
1649750960000|2022-04-12 08:09:20|7280.85|7280.85|7280.85|7280.85|7280.85|7280.85|7278.58|7278.58|0
1649750970000|2022-04-12 08:09:30|7279.72|7279.72|7281.7|7281.7|7281.7|7281.7|7279.72|7279.72|0
1649750980000|2022-04-12 08:09:40|7281.13|7281.13|7278.99|7278.99|7281.13|7281.13|7276.88|7276.88|0
1649750990000|2022-04-12 08:09:50|7281.25|7281.25|7278.99|7278.99|7281.25|7281.25|7278.99|7278.99|0
1649751000000|2022-04-12 08:10:00|7281.82|7281.82|7280.69|7280.69|7281.82|7281.82|7280.69|7280.69|0
1649751010000|2022-04-12 08:10:10|7281.82|7281.82|7282.11|7282.11|7282.67|7282.67|7281.82|7281.82|0
1649751020000|2022-04-12 08:10:20|7282.39|7282.39|7279.28|7279.28|7282.39|7282.39|7279.28|7279.28|0
1649751030000|2022-04-12 08:10:30|7280.41|7280.41|7280.69|7280.69|7281.82|7281.82|7280.41|7280.41|0
1649751040000|2022-04-12 08:10:40|7279.56|7279.56|7280.69|7280.69|7280.69|7280.69|7279.56|7279.56|0
1649751050000|2022-04-12 08:10:50|7281.82|7281.82|7281.54|7281.54|7282.11|7282.11|7281.54|7281.54|0
1649751060000|2022-04-12 08:11:00|7280.41|7280.41|7280.69|7280.69|7280.69|7280.69|7280.41|7280.41|0
1649751070000|2022-04-12 08:11:10|7280.98|7280.98|7282.09|7282.09|7282.13|7282.13|7280.98|7280.98|0
1649751080000|2022-04-12 08:11:20|7280.96|7280.96|7280.96|7280.96|7280.96|7280.96|7280.96|7280.96|0
1649751090000|2022-04-12 08:11:30|7280.67|7280.67|7280.96|7280.96|7280.96|7280.96|7280.67|7280.67|0
1649751100000|2022-04-12 08:11:40|7280.67|7280.67|7280.11|7280.11|7280.67|7280.67|7280.11|7280.11|0
1649751110000|2022-04-12 08:11:50|7280.04|7280.04|7281.45|7281.45|7282.87|7282.87|7280.04|7280.04|0
1649751120000|2022-04-12 08:12:00|7280.6|7280.6|7280.6|7280.6|7280.6|7280.6|7280.6|7280.6|0
1649751140000|2022-04-12 08:12:20|7280.64|7280.64|7277.21|7277.21|7280.93|7280.93|7277.21|7277.21|0
1649751170000|2022-04-12 08:12:50|7278.34|7278.34|7279.73|7279.73|7279.73|7279.73|7278.34|7278.34|0
1649751180000|2022-04-12 08:13:00|7279.72|7279.72|7279.72|7279.72|7279.72|7279.72|7279.72|7279.72|0
1649751200000|2022-04-12 08:13:20|7280.85|7280.85|7281.3|7281.3|7281.3|7281.3|7280.85|7280.85|0
1649751210000|2022-04-12 08:13:30|7283.59|7283.59|7285.65|7285.65|7285.93|7285.93|7283.59|7283.59|0
1649751220000|2022-04-12 08:13:40|7284.23|7284.23|7285.93|7285.93|7285.93|7285.93|7283.95|7283.95|0
1649751230000|2022-04-12 08:13:50|7283.67|7283.67|7282.25|7282.25|7283.67|7283.67|7282.25|7282.25|0
1649751240000|2022-04-12 08:14:00|7281.68|7281.68|7281.68|7281.68|7281.68|7281.68|7281.68|7281.68|0
1649751250000|2022-04-12 08:14:10|7281.7|7281.7|7281.74|7281.74|7281.74|7281.74|7281.7|7281.7|0
1649751260000|2022-04-12 08:14:20|7282.31|7282.31|7285.16|7285.16|7285.16|7285.16|7282.28|7282.28|0
1649751270000|2022-04-12 08:14:30|7284.02|7284.02|7285.16|7285.16|7285.16|7285.16|7284.02|7284.02|0
1649751290000|2022-04-12 08:14:50|7284.59|7284.59|7282|7282|7284.59|7284.59|7282|7282|0
1649751300000|2022-04-12 08:15:00|7283.41|7283.41|7282.29|7282.29|7283.45|7283.45|7282.29|7282.29|0
1649751310000|2022-04-12 08:15:10|7283.42|7283.42|7283.29|7283.29|7283.7|7283.7|7283.29|7283.29|0
1649751320000|2022-04-12 08:15:20|7284.43|7284.43|7285.32|7285.32|7285.32|7285.32|7284.43|7284.43|0
1649751330000|2022-04-12 08:15:30|7285.33|7285.33|7286.47|7286.47|7286.47|7286.47|7285.33|7285.33|0
1649751340000|2022-04-12 08:15:40|7285.34|7285.34|7285.34|7285.34|7285.34|7285.34|7285.34|7285.34|0
1649751350000|2022-04-12 08:15:50|7288.17|7288.17|7287.89|7287.89|7288.17|7288.17|7287.89|7287.89|0
1649751360000|2022-04-12 08:16:00|7287.04|7287.04|7285.63|7285.63|7287.04|7287.04|7285.63|7285.63|0
1649751370000|2022-04-12 08:16:10|7285.34|7285.34|7285.29|7285.29|7285.34|7285.34|7285.29|7285.29|0
1649751380000|2022-04-12 08:16:20|7285.43|7285.43|7285.32|7285.32|7285.43|7285.43|7285.32|7285.32|0
1649751390000|2022-04-12 08:16:30|7285.89|7285.89|7288.47|7288.47|7288.47|7288.47|7285.89|7285.89|0
1649751400000|2022-04-12 08:16:40|7287.61|7287.61|7287.61|7287.61|7287.61|7287.61|7287.05|7287.05|0
1649751410000|2022-04-12 08:16:50|7287.9|7287.9|7289.03|7289.03|7289.03|7289.03|7287.9|7287.9|0
1649751420000|2022-04-12 08:17:00|7286.2|7286.2|7287.05|7287.05|7287.08|7287.08|7285.91|7285.91|0
1649751430000|2022-04-12 08:17:10|7287.33|7287.33|7287.05|7287.05|7287.33|7287.33|7287.05|7287.05|0
1649751440000|2022-04-12 08:17:20|7287.01|7287.01|7288.14|7288.14|7289.27|7289.27|7287.01|7287.01|0
1649751450000|2022-04-12 08:17:30|7287.01|7287.01|7287.01|7287.01|7287.01|7287.01|7287.01|7287.01|0
1649751460000|2022-04-12 08:17:40|7287.58|7287.58|7290.41|7290.41|7290.41|7290.41|7287.58|7287.58|0
1649751470000|2022-04-12 08:17:50|7290.13|7290.13|7290.73|7290.73|7290.73|7290.73|7290.13|7290.13|0
1649751480000|2022-04-12 08:18:00|7289.6|7289.6|7290.73|7290.73|7290.73|7290.73|7289.6|7289.6|0
1649751490000|2022-04-12 08:18:10|7291.3|7291.3|7293.56|7293.56|7293.56|7293.56|7290.44|7290.44|0
1649751510000|2022-04-12 08:18:30|7293.84|7293.84|7294.13|7294.13|7294.13|7294.13|7293.84|7293.84|0
1649751520000|2022-04-12 08:18:40|7294.41|7294.41|7293.81|7293.81|7294.45|7294.45|7293.81|7293.81|0
1649751530000|2022-04-12 08:18:50|7290.98|7290.98|7292.11|7292.11|7292.16|7292.16|7290.96|7290.96|0
1649751540000|2022-04-12 08:19:00|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|7292.13|0
1649751550000|2022-04-12 08:19:10|7292.7|7292.7|7293.83|7293.83|7293.83|7293.83|7292.7|7292.7|0
1649751560000|2022-04-12 08:19:20|7294.96|7294.96|7293.83|7293.83|7294.96|7294.96|7293.83|7293.83|0
1649751570000|2022-04-12 08:19:30|7290.43|7290.43|7292.7|7292.7|7292.7|7292.7|7287.89|7287.89|0
1649751580000|2022-04-12 08:19:40|7292.42|7292.42|7292.42|7292.42|7292.42|7292.42|7292.42|7292.42|0
1649751590000|2022-04-12 08:19:50|7291.29|7291.29|7291.29|7291.29|7291.29|7291.29|7291.29|7291.29|0
1649751600000|2022-04-12 08:20:00|7291.31|7291.31|7289.33|7289.33|7291.31|7291.31|7289.33|7289.33|0
1649751610000|2022-04-12 08:20:10|7288.2|7288.2|7289.12|7289.12|7289.12|7289.12|7288.2|7288.2|0
1649751620000|2022-04-12 08:20:20|7289.16|7289.16|7289.75|7289.75|7289.95|7289.95|7289.09|7289.09|0
1649751630000|2022-04-12 08:20:30|7288.9|7288.9|7288.32|7288.32|7288.9|7288.9|7288.32|7288.32|0
1649751640000|2022-04-12 08:20:40|7288.26|7288.26|7289.11|7289.11|7289.11|7289.11|7287.69|7287.69|0
1649751650000|2022-04-12 08:20:50|7287.98|7287.98|7287.96|7287.96|7287.98|7287.98|7287.96|7287.96|0
1649751670000|2022-04-12 08:21:10|7287.9|7287.9|7286.77|7286.77|7287.9|7287.9|7286.77|7286.77|0
1649751680000|2022-04-12 08:21:20|7285.92|7285.92|7286.2|7286.2|7286.2|7286.2|7285.92|7285.92|0
1649751690000|2022-04-12 08:21:30|7286.49|7286.49|7285.63|7285.63|7287.62|7287.62|7285.63|7285.63|0
1649751700000|2022-04-12 08:21:40|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|7285.35|0
1649751710000|2022-04-12 08:21:50|7285.29|7285.29|7287.27|7287.27|7287.27|7287.27|7285.29|7285.29|0
1649751720000|2022-04-12 08:22:00|7288.41|7288.41|7290.96|7290.96|7291.24|7291.24|7288.41|7288.41|0
1649751730000|2022-04-12 08:22:10|7291.81|7291.81|7291.94|7291.94|7291.94|7291.94|7291.81|7291.81|0
1649751740000|2022-04-12 08:22:20|7292.56|7292.56|7292.56|7292.56|7292.56|7292.56|7292.56|7292.56|0
1649751750000|2022-04-12 08:22:30|7292.63|7292.63|7294.57|7294.57|7294.57|7294.57|7292.3|7292.3|0
1649751760000|2022-04-12 08:22:40|7295.7|7295.7|7295.7|7295.7|7295.7|7295.7|7295.7|7295.7|0
1649751770000|2022-04-12 08:22:50|7296.83|7296.83|7299.12|7299.12|7299.97|7299.97|7296.83|7296.83|0
1649751780000|2022-04-12 08:23:00|7299.08|7299.08|7297.66|7297.66|7300.21|7300.21|7297.66|7297.66|0
1649751790000|2022-04-12 08:23:10|7295.4|7295.4|7295.4|7295.4|7295.4|7295.4|7295.4|7295.4|0
1649751800000|2022-04-12 08:23:20|7298.8|7298.8|7300.5|7300.5|7300.78|7300.78|7298.51|7298.51|0
1649751810000|2022-04-12 08:23:30|7300.78|7300.78|7301.15|7301.15|7301.15|7301.15|7299.45|7299.45|0
1649751820000|2022-04-12 08:23:40|7301.17|7301.17|7302.87|7302.87|7302.87|7302.87|7301.17|7301.17|0
1649751830000|2022-04-12 08:23:50|7303.43|7303.43|7303.72|7303.72|7303.72|7303.72|7303.43|7303.43|0
1649751840000|2022-04-12 08:24:00|7304.85|7304.85|7304.85|7304.85|7304.85|7304.85|7304.85|7304.85|0
1649751850000|2022-04-12 08:24:10|7303.72|7303.72|7301.73|7301.73|7303.72|7303.72|7301.73|7301.73|0
1649751860000|2022-04-12 08:24:20|7301.66|7301.66|7302.02|7302.02|7302.02|7302.02|7301.66|7301.66|0
1649751870000|2022-04-12 08:24:30|7301.98|7301.98|7298.58|7298.58|7301.98|7301.98|7298.58|7298.58|0
1649751880000|2022-04-12 08:24:40|7300|7300|7298.58|7298.58|7300.28|7300.28|7298.58|7298.58|0
1649751890000|2022-04-12 08:24:50|7299.72|7299.72|7301.13|7301.13|7301.13|7301.13|7298.58|7298.58|0
1649751900000|2022-04-12 08:25:00|7301.42|7301.42|7302.27|7302.27|7302.27|7302.27|7301.42|7301.42|0
1649751910000|2022-04-12 08:25:10|7302.23|7302.23|7298.3|7298.3|7302.23|7302.23|7298.3|7298.3|0
1649751920000|2022-04-12 08:25:20|7298.58|7298.58|7299.2|7299.2|7299.2|7299.2|7298.11|7298.11|0
1649751930000|2022-04-12 08:25:30|7298.63|7298.63|7297.79|7297.79|7298.63|7298.63|7295.8|7295.8|0
1649751940000|2022-04-12 08:25:40|7298.92|7298.92|7298.92|7298.92|7298.92|7298.92|7298.92|7298.92|0
1649751950000|2022-04-12 08:25:50|7297.79|7297.79|7297.79|7297.79|7297.79|7297.79|7297.79|7297.79|0
1649751960000|2022-04-12 08:26:00|7299.2|7299.2|7299.49|7299.49|7299.49|7299.49|7299.2|7299.2|0
1649751970000|2022-04-12 08:26:10|7299.2|7299.2|7299.2|7299.2|7299.2|7299.2|7299.2|7299.2|0
1649751980000|2022-04-12 08:26:20|7298.07|7298.07|7297.5|7297.5|7298.07|7298.07|7297.5|7297.5|0
1649751990000|2022-04-12 08:26:30|7297.79|7297.79|7300.36|7300.36|7300.36|7300.36|7297.79|7297.79|0
1649752000000|2022-04-12 08:26:40|7300.34|7300.34|7298.1|7298.1|7300.36|7300.36|7298.1|7298.1|0
1649752010000|2022-04-12 08:26:50|7296.39|7296.39|7296.68|7296.68|7296.68|7296.68|7296.39|7296.39|0
1649752020000|2022-04-12 08:27:00|7297.25|7297.25|7299.51|7299.51|7299.51|7299.51|7296.97|7296.97|0
1649752030000|2022-04-12 08:27:10|7298.38|7298.38|7298.38|7298.38|7298.38|7298.38|7298.38|7298.38|0
1649752040000|2022-04-12 08:27:20|7298.95|7298.95|7298.95|7298.95|7298.95|7298.95|7298.95|7298.95|0
1649752050000|2022-04-12 08:27:30|7298.88|7298.88|7296.33|7296.33|7298.88|7298.88|7296.33|7296.33|0
1649752060000|2022-04-12 08:27:40|7296.36|7296.36|7296.93|7296.93|7296.93|7296.93|7296.36|7296.36|0
1649752070000|2022-04-12 08:27:50|7296.64|7296.64|7297.21|7297.21|7298.34|7298.34|7296.36|7296.36|0
1649752080000|2022-04-12 08:28:00|7297.28|7297.28|7297.28|7297.28|7297.28|7297.28|7297.28|7297.28|0
1649752090000|2022-04-12 08:28:10|7298.13|7298.13|7298.13|7298.13|7298.13|7298.13|7298.13|7298.13|0
1649752100000|2022-04-12 08:28:20|7298.2|7298.2|7301.94|7301.94|7301.94|7301.94|7298.2|7298.2|0
1649752110000|2022-04-12 08:28:30|7305.06|7305.06|7302.51|7302.51|7305.06|7305.06|7302.51|7302.51|0
1649752120000|2022-04-12 08:28:40|7302.43|7302.43|7302.43|7302.43|7302.43|7302.43|7302.43|7302.43|0
1649752130000|2022-04-12 08:28:50|7301.58|7301.58|7301.87|7301.87|7301.87|7301.87|7301.58|7301.58|0
1649752140000|2022-04-12 08:29:00|7303|7303|7303.57|7303.57|7303.57|7303.57|7302.15|7302.15|0
1649752150000|2022-04-12 08:29:10|7303.28|7303.28|7303.57|7303.57|7304.41|7304.41|7302.43|7302.43|0
1649752160000|2022-04-12 08:29:20|7303.28|7303.28|7302.19|7302.19|7303.28|7303.28|7302.12|7302.12|0
1649752170000|2022-04-12 08:29:30|7302.76|7302.76|7302.05|7302.05|7303.73|7303.73|7302.05|7302.05|0
1649752180000|2022-04-12 08:29:40|7303.18|7303.18|7304.31|7304.31|7304.31|7304.31|7303.18|7303.18|0
1649752190000|2022-04-12 08:29:50|7303.18|7303.18|7303.75|7303.75|7303.75|7303.75|7303.18|7303.18|0
1649752200000|2022-04-12 08:30:00|7303.18|7303.18|7303.18|7303.18|7303.18|7303.18|7303.18|7303.18|0
1649752210000|2022-04-12 08:30:10|7304.31|7304.31|7303.77|7303.77|7304.34|7304.34|7301.79|7301.79|0
1649752220000|2022-04-12 08:30:20|7304.91|7304.91|7308.54|7308.54|7309.97|7309.97|7304.91|7304.91|0
1649752230000|2022-04-12 08:30:30|7308.82|7308.82|7308.51|7308.51|7308.82|7308.82|7307.66|7307.66|0
1649752240000|2022-04-12 08:30:40|7307.94|7307.94|7307.94|7307.94|7307.94|7307.94|7307.94|7307.94|0
1649752250000|2022-04-12 08:30:50|7308.51|7308.51|7310.77|7310.77|7310.77|7310.77|7308.51|7308.51|0
1649752260000|2022-04-12 08:31:00|7310.49|7310.49|7308.23|7308.23|7310.49|7310.49|7308.23|7308.23|0
1649752270000|2022-04-12 08:31:10|7308.21|7308.21|7307.92|7307.92|7308.21|7308.21|7307.92|7307.92|0
1649752280000|2022-04-12 08:31:20|7309.05|7309.05|7310.19|7310.19|7310.19|7310.19|7309.05|7309.05|0
1649752290000|2022-04-12 08:31:30|7307.92|7307.92|7310.47|7310.47|7310.47|7310.47|7307.92|7307.92|0
1649752300000|2022-04-12 08:31:40|7310.19|7310.19|7308.2|7308.2|7310.19|7310.19|7308.2|7308.2|0
1649752310000|2022-04-12 08:31:50|7309.33|7309.33|7310.75|7310.75|7310.75|7310.75|7309.33|7309.33|0
1649752320000|2022-04-12 08:32:00|7311.32|7311.32|7311.32|7311.32|7311.32|7311.32|7311.32|7311.32|0
1649752330000|2022-04-12 08:32:10|7310.19|7310.19|7315.91|7315.91|7317.04|7317.04|7310.19|7310.19|0
1649752340000|2022-04-12 08:32:20|7314.78|7314.78|7314.88|7314.88|7314.88|7314.88|7314.78|7314.78|0
1649752350000|2022-04-12 08:32:30|7316.01|7316.01|7315.73|7315.73|7316.01|7316.01|7315.73|7315.73|0
1649752360000|2022-04-12 08:32:40|7314.6|7314.6|7314.6|7314.6|7314.6|7314.6|7314.6|7314.6|0
1649752370000|2022-04-12 08:32:50|7314.31|7314.31|7313.73|7313.73|7314.31|7314.31|7313.68|7313.68|0
1649752380000|2022-04-12 08:33:00|7312.59|7312.59|7310.89|7310.89|7312.59|7312.59|7310.89|7310.89|0
1649752390000|2022-04-12 08:33:10|7312.03|7312.03|7312.03|7312.03|7312.03|7312.03|7312.03|7312.03|0
1649752400000|2022-04-12 08:33:20|7313.73|7313.73|7313.73|7313.73|7313.73|7313.73|7313.73|7313.73|0
1649752410000|2022-04-12 08:33:30|7314.29|7314.29|7314.23|7314.23|7314.29|7314.29|7314.19|7314.19|0
1649752420000|2022-04-12 08:33:40|7315.65|7315.65|7317.97|7317.97|7317.97|7317.97|7315.65|7315.65|0
1649752430000|2022-04-12 08:33:50|7318.02|7318.02|7318.02|7318.02|7318.3|7318.3|7318.02|7318.02|0
1649752440000|2022-04-12 08:34:00|7319.15|7319.15|7320.56|7320.56|7320.56|7320.56|7319.15|7319.15|0
1649752450000|2022-04-12 08:34:10|7320|7320|7319.98|7319.98|7321.11|7321.11|7318.84|7318.84|0
1649752460000|2022-04-12 08:34:20|7318.84|7318.84|7318.21|7318.21|7318.84|7318.84|7318.21|7318.21|0
1649752470000|2022-04-12 08:34:30|7319.34|7319.34|7321.29|7321.29|7323.03|7323.03|7319.34|7319.34|0
1649752480000|2022-04-12 08:34:40|7320.16|7320.16|7322.42|7322.42|7322.42|7322.42|7320.16|7320.16|0
1649752500000|2022-04-12 08:35:00|7321.85|7321.85|7321.57|7321.57|7322.71|7322.71|7321.57|7321.57|0
1649752510000|2022-04-12 08:35:10|7322.71|7322.71|7322.71|7322.71|7323.84|7323.84|7322.71|7322.71|0
1649752520000|2022-04-12 08:35:20|7321.29|7321.29|7312.54|7312.54|7321.29|7321.29|7307.72|7307.72|0
1649752530000|2022-04-12 08:35:30|7313.11|7313.11|7314.5|7314.5|7315.63|7315.63|7313.11|7313.11|0
1649752540000|2022-04-12 08:35:40|7314.22|7314.22|7314.22|7314.22|7314.22|7314.22|7314.22|7314.22|0
1649752550000|2022-04-12 08:35:50|7314.21|7314.21|7314.13|7314.13|7314.21|7314.21|7314.13|7314.13|0
1649752560000|2022-04-12 08:36:00|7314.41|7314.41|7314.71|7314.71|7314.71|7314.71|7314.41|7314.41|0
1649752570000|2022-04-12 08:36:10|7314.68|7314.68|7312.7|7312.7|7314.68|7314.68|7312.7|7312.7|0
1649752580000|2022-04-12 08:36:20|7311.56|7311.56|7309.82|7309.82|7311.56|7311.56|7309.8|7309.8|0
1649752590000|2022-04-12 08:36:30|7310.38|7310.38|7310.1|7310.1|7310.38|7310.38|7310.1|7310.1|0
1649752600000|2022-04-12 08:36:40|7310.13|7310.13|7310.13|7310.13|7310.13|7310.13|7310.13|7310.13|0
1649752610000|2022-04-12 08:36:50|7310.41|7310.41|7309.58|7309.58|7310.71|7310.71|7309.58|7309.58|0
1649752620000|2022-04-12 08:37:00|7309.61|7309.61|7306.81|7306.81|7309.65|7309.65|7306.25|7306.25|0
1649752630000|2022-04-12 08:37:10|7306.5|7306.5|7299.3|7299.3|7306.5|7306.5|7299.3|7299.3|0
1649752640000|2022-04-12 08:37:20|7300.43|7300.43|7299.78|7299.78|7300.46|7300.46|7299.78|7299.78|0
1649752650000|2022-04-12 08:37:30|7298.65|7298.65|7300.89|7300.89|7300.89|7300.89|7298.63|7298.63|0
1649752660000|2022-04-12 08:37:40|7301.17|7301.17|7301.17|7301.17|7301.17|7301.17|7301.17|7301.17|0
1649752670000|2022-04-12 08:37:50|7301.21|7301.21|7303.19|7303.19|7303.47|7303.47|7301.21|7301.21|0
1649752680000|2022-04-12 08:38:00|7304.32|7304.32|7307.5|7307.5|7307.5|7307.5|7304.32|7304.32|0
1649752690000|2022-04-12 08:38:10|7307.22|7307.22|7304.1|7304.1|7307.22|7307.22|7304.1|7304.1|0
1649752700000|2022-04-12 08:38:20|7305.23|7305.23|7305.23|7305.23|7306.36|7306.36|7303.53|7303.53|0
1649752710000|2022-04-12 08:38:30|7304.1|7304.1|7305.52|7305.52|7306.08|7306.08|7304.1|7304.1|0
1649752720000|2022-04-12 08:38:40|7306.65|7306.65|7308.96|7308.96|7308.96|7308.96|7306.65|7306.65|0
1649752730000|2022-04-12 08:38:50|7308.91|7308.91|7310.05|7310.05|7310.05|7310.05|7308.91|7308.91|0
1649752740000|2022-04-12 08:39:00|7309.77|7309.77|7311.93|7311.93|7311.93|7311.93|7309.77|7309.77|0
1649752750000|2022-04-12 08:39:10|7312.49|7312.49|7312.55|7312.55|7312.57|7312.57|7312.46|7312.46|0
1649752760000|2022-04-12 08:39:20|7311.98|7311.98|7310.78|7310.78|7311.98|7311.98|7310.78|7310.78|0
1649752770000|2022-04-12 08:39:30|7311.91|7311.91|7310.78|7310.78|7311.91|7311.91|7310.78|7310.78|0
1649752780000|2022-04-12 08:39:40|7311.91|7311.91|7312.76|7312.76|7312.76|7312.76|7311.91|7311.91|0
1649752790000|2022-04-12 08:39:50|7312.19|7312.19|7312.19|7312.19|7312.19|7312.19|7312.19|7312.19|0
1649752800000|2022-04-12 08:40:00|7309.93|7309.93|7309.36|7309.36|7309.93|7309.93|7309.36|7309.36|0
1649752810000|2022-04-12 08:40:10|7309.47|7309.47|7316.83|7316.83|7316.83|7316.83|7309.47|7309.47|0
1649752820000|2022-04-12 08:40:20|7315.7|7315.7|7313.11|7313.11|7315.7|7315.7|7313.11|7313.11|0
1649752830000|2022-04-12 08:40:30|7313.2|7313.2|7313.2|7313.2|7313.2|7313.2|7313.2|7313.2|0
1649752840000|2022-04-12 08:40:40|7313.18|7313.18|7310.83|7310.83|7313.22|7313.22|7310.83|7310.83|0
1649752850000|2022-04-12 08:40:50|7312.25|7312.25|7313.1|7313.1|7314.23|7314.23|7312.25|7312.25|0
1649752870000|2022-04-12 08:41:10|7312.81|7312.81|7311.67|7311.67|7313.1|7313.1|7310.82|7310.82|0
1649752880000|2022-04-12 08:41:20|7311.65|7311.65|7307.97|7307.97|7311.65|7311.65|7307.97|7307.97|0
1649752890000|2022-04-12 08:41:30|7306.84|7306.84|7306.84|7306.84|7306.84|7306.84|7306.84|7306.84|0
1649752900000|2022-04-12 08:41:40|7306.86|7306.86|7311.1|7311.1|7311.1|7311.1|7306.86|7306.86|0
1649752910000|2022-04-12 08:41:50|7311.16|7311.16|7311.16|7311.16|7312.3|7312.3|7311.16|7311.16|0
1649752920000|2022-04-12 08:42:00|7310.6|7310.6|7309.46|7309.46|7310.6|7310.6|7309.46|7309.46|0
1649752930000|2022-04-12 08:42:10|7311.73|7311.73|7311.8|7311.8|7311.8|7311.8|7311.73|7311.73|0
1649752940000|2022-04-12 08:42:20|7311.51|7311.51|7310.38|7310.38|7311.51|7311.51|7310.35|7310.35|0
1649752950000|2022-04-12 08:42:30|7310.09|7310.09|7309.47|7309.47|7310.09|7310.09|7309.47|7309.47|0
1649752960000|2022-04-12 08:42:40|7310.6|7310.6|7310.6|7310.6|7310.6|7310.6|7310.6|7310.6|0
1649752970000|2022-04-12 08:42:50|7312.02|7312.02|7314.28|7314.28|7314.28|7314.28|7312.02|7312.02|0
1649752980000|2022-04-12 08:43:00|7314|7314|7312.55|7312.55|7314|7314|7312.55|7312.55|0
1649752990000|2022-04-12 08:43:10|7311.42|7311.42|7310.6|7310.6|7311.42|7311.42|7310.56|7310.56|0
1649753000000|2022-04-12 08:43:20|7311.73|7311.73|7311.73|7311.73|7311.73|7311.73|7311.73|7311.73|0
1649753010000|2022-04-12 08:43:30|7312.01|7312.01|7314.56|7314.56|7314.56|7314.56|7312.01|7312.01|0
1649753020000|2022-04-12 08:43:40|7314.6|7314.6|7316.91|7316.91|7316.91|7316.91|7314.6|7314.6|0
1649753030000|2022-04-12 08:43:50|7316.63|7316.63|7316.09|7316.09|7316.63|7316.63|7316.06|7316.06|0
1649753040000|2022-04-12 08:44:00|7316.37|7316.37|7315.53|7315.53|7316.37|7316.37|7315.24|7315.24|0
1649753050000|2022-04-12 08:44:10|7315.24|7315.24|7314.96|7314.96|7315.24|7315.24|7314.96|7314.96|0
1649753060000|2022-04-12 08:44:20|7315.53|7315.53|7317.79|7317.79|7317.79|7317.79|7315.53|7315.53|0
1649753070000|2022-04-12 08:44:30|7318.92|7318.92|7320.65|7320.65|7320.65|7320.65|7318.92|7318.92|0
1649753080000|2022-04-12 08:44:40|7319.52|7319.52|7320.93|7320.93|7320.93|7320.93|7319.52|7319.52|0
1649753090000|2022-04-12 08:44:50|7320.65|7320.65|7319.52|7319.52|7320.65|7320.65|7319.52|7319.52|0
1649753100000|2022-04-12 08:45:00|7319.23|7319.23|7317|7317|7319.27|7319.27|7317|7317|0
1649753110000|2022-04-12 08:45:10|7318.14|7318.14|7319.27|7319.27|7319.27|7319.27|7318.14|7318.14|0
1649753120000|2022-04-12 08:45:20|7319.55|7319.55|7321.3|7321.3|7321.3|7321.3|7319.55|7319.55|0
1649753130000|2022-04-12 08:45:30|7320.73|7320.73|7318.24|7318.24|7320.78|7320.78|7318.24|7318.24|0
1649753140000|2022-04-12 08:45:40|7317.96|7317.96|7319.09|7319.09|7319.09|7319.09|7317.96|7317.96|0
1649753150000|2022-04-12 08:45:50|7319.12|7319.12|7319.12|7319.12|7319.12|7319.12|7319.12|7319.12|0
1649753160000|2022-04-12 08:46:00|7319.15|7319.15|7320.29|7320.29|7320.29|7320.29|7319.15|7319.15|0
1649753170000|2022-04-12 08:46:10|7320.32|7320.32|7320.32|7320.32|7320.6|7320.6|7320.32|7320.32|0
1649753180000|2022-04-12 08:46:20|7321.45|7321.45|7322.61|7322.61|7322.61|7322.61|7321.45|7321.45|0
1649753190000|2022-04-12 08:46:30|7322.9|7322.9|7325.47|7325.47|7325.51|7325.51|7322.9|7322.9|0
1649753200000|2022-04-12 08:46:40|7324.34|7324.34|7323.77|7323.77|7324.34|7324.34|7323.77|7323.77|0
1649753220000|2022-04-12 08:47:00|7324.84|7324.84|7327.13|7327.13|7327.13|7327.13|7323.72|7323.72|0
1649753230000|2022-04-12 08:47:10|7326|7326|7326|7326|7326|7326|7326|7326|0
1649753240000|2022-04-12 08:47:20|7325.97|7325.97|7326.25|7326.25|7326.25|7326.25|7325.97|7325.97|0
1649753250000|2022-04-12 08:47:30|7326.54|7326.54|7326.58|7326.58|7326.58|7326.58|7326.54|7326.54|0
1649753260000|2022-04-12 08:47:40|7326.86|7326.86|7329.42|7329.42|7329.42|7329.42|7326.58|7326.58|0
1649753270000|2022-04-12 08:47:50|7329.46|7329.46|7329.17|7329.17|7329.46|7329.46|7329.17|7329.17|0
1649753280000|2022-04-12 08:48:00|7328.89|7328.89|7327.19|7327.19|7328.89|7328.89|7327.19|7327.19|0
1649753290000|2022-04-12 08:48:10|7327.48|7327.48|7327.48|7327.48|7327.48|7327.48|7327.48|7327.48|0
1649753300000|2022-04-12 08:48:20|7327.52|7327.52|7328.94|7328.94|7328.94|7328.94|7327.52|7327.52|0
1649753310000|2022-04-12 08:48:30|7328.37|7328.37|7328.37|7328.37|7328.37|7328.37|7328.37|7328.37|0
1649753320000|2022-04-12 08:48:40|7331.49|7331.49|7330.79|7330.79|7331.92|7331.92|7330.79|7330.79|0
1649753330000|2022-04-12 08:48:50|7331.92|7331.92|7331.64|7331.64|7331.92|7331.92|7331.36|7331.36|0
1649753340000|2022-04-12 08:49:00|7331.68|7331.68|7332.31|7332.31|7332.31|7332.31|7329.98|7329.98|0
1649753350000|2022-04-12 08:49:10|7332.35|7332.35|7332.37|7332.37|7332.37|7332.37|7332.35|7332.35|0
1649753360000|2022-04-12 08:49:20|7332.41|7332.41|7332.43|7332.43|7332.43|7332.43|7332.41|7332.41|0
1649753370000|2022-04-12 08:49:30|7331.3|7331.3|7331.32|7331.32|7331.32|7331.32|7331.3|7331.3|0
1649753390000|2022-04-12 08:49:50|7330.75|7330.75|7333.26|7333.26|7333.55|7333.55|7330.75|7330.75|0
1649753400000|2022-04-12 08:50:00|7333.43|7333.43|7333.74|7333.74|7335.15|7335.15|7333.43|7333.43|0
1649753410000|2022-04-12 08:50:10|7333.71|7333.71|7334.28|7334.28|7334.28|7334.28|7333.43|7333.43|0
1649753420000|2022-04-12 08:50:20|7334.57|7334.57|7334.28|7334.28|7334.57|7334.57|7334.28|7334.28|0
1649753430000|2022-04-12 08:50:30|7334|7334|7332.3|7332.3|7334|7334|7332.3|7332.3|0
1649753440000|2022-04-12 08:50:40|7332.87|7332.87|7332.99|7332.99|7332.99|7332.99|7332.87|7332.87|0
1649753470000|2022-04-12 08:51:10|7334.12|7334.12|7334.57|7334.57|7334.65|7334.65|7334.08|7334.08|0
1649753480000|2022-04-12 08:51:20|7334.01|7334.01|7334.01|7334.01|7334.01|7334.01|7334.01|7334.01|0
1649753490000|2022-04-12 08:51:30|7334.57|7334.57|7334.29|7334.29|7335.42|7335.42|7332.03|7332.03|0
1649753500000|2022-04-12 08:51:40|7334.57|7334.57|7334.5|7334.5|7334.57|7334.57|7334.5|7334.5|0
1649753520000|2022-04-12 08:52:00|7335.63|7335.63|7336.48|7336.48|7336.48|7336.48|7335.63|7335.63|0
1649753530000|2022-04-12 08:52:10|7336.2|7336.2|7337.33|7337.33|7337.62|7337.62|7335.35|7335.35|0
1649753540000|2022-04-12 08:52:20|7335.92|7335.92|7334.5|7334.5|7335.92|7335.92|7333.37|7333.37|0
1649753550000|2022-04-12 08:52:30|7334.46|7334.46|7333.33|7333.33|7334.46|7334.46|7333.33|7333.33|0
1649753560000|2022-04-12 08:52:40|7333.61|7333.61|7333.61|7333.61|7333.61|7333.61|7333.61|7333.61|0
1649753570000|2022-04-12 08:52:50|7333.6|7333.6|7332.47|7332.47|7333.6|7333.6|7332.47|7332.47|0
1649753580000|2022-04-12 08:53:00|7331.33|7331.33|7332.47|7332.47|7332.47|7332.47|7331.33|7331.33|0
1649753590000|2022-04-12 08:53:10|7332.18|7332.18|7332.18|7332.18|7332.18|7332.18|7332.18|7332.18|0
1649753600000|2022-04-12 08:53:20|7333.31|7333.31|7333.6|7333.6|7333.6|7333.6|7333.31|7333.31|0
1649753620000|2022-04-12 08:53:40|7334.73|7334.73|7332.18|7332.18|7335.58|7335.58|7332.18|7332.18|0
1649753630000|2022-04-12 08:53:50|7330.77|7330.77|7330.2|7330.2|7330.77|7330.77|7330.2|7330.2|0
1649753640000|2022-04-12 08:54:00|7329.91|7329.91|7327.94|7327.94|7330.48|7330.48|7327.94|7327.94|0
1649753650000|2022-04-12 08:54:10|7326.8|7326.8|7326.73|7326.73|7326.8|7326.8|7326.73|7326.73|0
1649753660000|2022-04-12 08:54:20|7327.01|7327.01|7331.26|7331.26|7331.26|7331.26|7327.01|7327.01|0
1649753670000|2022-04-12 08:54:30|7331.24|7331.24|7327.16|7327.16|7331.24|7331.24|7327.16|7327.16|0
1649753680000|2022-04-12 08:54:40|7327.14|7327.14|7328.27|7328.27|7328.27|7328.27|7327.14|7327.14|0
1649753700000|2022-04-12 08:55:00|7327.14|7327.14|7329.65|7329.65|7329.65|7329.65|7327.14|7327.14|0
1649753710000|2022-04-12 08:55:10|7329.6|7329.6|7330.74|7330.74|7330.74|7330.74|7329.6|7329.6|0
1649753720000|2022-04-12 08:55:20|7331.02|7331.02|7331.84|7331.84|7332.15|7332.15|7331.02|7331.02|0
1649753740000|2022-04-12 08:55:40|7331.86|7331.86|7332.17|7332.17|7332.17|7332.17|7331.86|7331.86|0
1649753750000|2022-04-12 08:55:50|7331.88|7331.88|7332.17|7332.17|7332.17|7332.17|7331.88|7331.88|0
1649753760000|2022-04-12 08:56:00|7331.88|7331.88|7331.04|7331.04|7331.88|7331.88|7330.47|7330.47|0
1649753770000|2022-04-12 08:56:10|7330.47|7330.47|7330.47|7330.47|7330.47|7330.47|7330.47|7330.47|0
1649753780000|2022-04-12 08:56:20|7330.42|7330.42|7330.42|7330.42|7330.42|7330.42|7330.42|7330.42|0
1649753790000|2022-04-12 08:56:30|7328.14|7328.14|7329.29|7329.29|7331.84|7331.84|7326.74|7326.74|0
1649753800000|2022-04-12 08:56:40|7329|7329|7330.14|7330.14|7330.7|7330.7|7328.72|7328.72|0
1649753810000|2022-04-12 08:56:50|7330.42|7330.42|7330.99|7330.99|7330.99|7330.99|7330.14|7330.14|0
1649753820000|2022-04-12 08:57:00|7329.86|7329.86|7329.57|7329.57|7329.86|7329.86|7329.57|7329.57|0
1649753830000|2022-04-12 08:57:10|7329.29|7329.29|7329.21|7329.21|7329.29|7329.29|7329.21|7329.21|0
1649753840000|2022-04-12 08:57:20|7329.49|7329.49|7330.91|7330.91|7330.91|7330.91|7329.49|7329.49|0
1649753850000|2022-04-12 08:57:30|7330.87|7330.87|7330.87|7330.87|7330.87|7330.87|7330.87|7330.87|0
1649753860000|2022-04-12 08:57:40|7332|7332|7332.28|7332.28|7333.7|7333.7|7332|7332|0
1649753870000|2022-04-12 08:57:50|7332|7332|7331.64|7331.64|7332|7332|7331.43|7331.43|0
1649753880000|2022-04-12 08:58:00|7330.51|7330.51|7330.51|7330.51|7330.51|7330.51|7330.51|7330.51|0
1649753900000|2022-04-12 08:58:20|7330.23|7330.23|7328.81|7328.81|7330.23|7330.23|7328.81|7328.81|0
1649753910000|2022-04-12 08:58:30|7328.76|7328.76|7328.76|7328.76|7328.76|7328.76|7328.76|7328.76|0
1649753920000|2022-04-12 08:58:40|7328.7|7328.7|7328.7|7328.7|7328.7|7328.7|7328.7|7328.7|0
1649753930000|2022-04-12 08:58:50|7328.42|7328.42|7328.46|7328.46|7328.46|7328.46|7328.42|7328.42|0
1649753940000|2022-04-12 08:59:00|7328.17|7328.17|7325.91|7325.91|7328.17|7328.17|7325.91|7325.91|0
1649753950000|2022-04-12 08:59:10|7328.46|7328.46|7327.04|7327.04|7328.46|7328.46|7327.04|7327.04|0
1649753960000|2022-04-12 08:59:20|7327.08|7327.08|7327.08|7327.08|7327.08|7327.08|7327.08|7327.08|0
1649753970000|2022-04-12 08:59:30|7328.49|7328.49|7329.7|7329.7|7329.7|7329.7|7328.21|7328.21|0
1649753980000|2022-04-12 08:59:40|7329.98|7329.98|7329.42|7329.42|7329.98|7329.98|7329.42|7329.42|0
1649753990000|2022-04-12 08:59:50|7329.13|7329.13|7329.19|7329.19|7329.19|7329.19|7329.13|7329.13|0
1649754000000|2022-04-12 09:00:00|7328.9|7328.9|7329.19|7329.19|7329.19|7329.19|7328.62|7328.62|0
1649754010000|2022-04-12 09:00:10|7329.47|7329.47|7330.04|7330.04|7330.04|7330.04|7329.47|7329.47|0
1649754020000|2022-04-12 09:00:20|7332.3|7332.3|7330.89|7330.89|7332.3|7332.3|7330.89|7330.89|0
1649754030000|2022-04-12 09:00:30|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|7331.17|0
1649754040000|2022-04-12 09:00:40|7330.04|7330.04|7330.32|7330.32|7330.32|7330.32|7330.04|7330.04|0
1649754050000|2022-04-12 09:00:50|7329.19|7329.19|7332.92|7332.92|7332.92|7332.92|7329.19|7329.19|0
1649754060000|2022-04-12 09:01:00|7332.94|7332.94|7339.06|7339.06|7339.34|7339.34|7332.94|7332.94|0
1649754070000|2022-04-12 09:01:10|7337.93|7337.93|7338.56|7338.56|7339.7|7339.7|7337.93|7337.93|0
1649754080000|2022-04-12 09:01:20|7338.85|7338.85|7338.85|7338.85|7338.85|7338.85|7338.85|7338.85|0
1649754090000|2022-04-12 09:01:30|7338.78|7338.78|7337.93|7337.93|7338.78|7338.78|7337.93|7337.93|0
1649754100000|2022-04-12 09:01:40|7335.09|7335.09|7333.08|7333.08|7335.09|7335.09|7331.95|7331.95|0
1649754110000|2022-04-12 09:01:50|7334.21|7334.21|7334.21|7334.21|7334.21|7334.21|7334.21|7334.21|0
1649754120000|2022-04-12 09:02:00|7334.78|7334.78|7335.31|7335.31|7336.48|7336.48|7334.78|7334.78|0
1649754130000|2022-04-12 09:02:10|7335.02|7335.02|7338.99|7338.99|7338.99|7338.99|7335.02|7335.02|0
1649754140000|2022-04-12 09:02:20|7339.27|7339.27|7339.27|7339.27|7339.84|7339.84|7339.27|7339.27|0
1649754150000|2022-04-12 09:02:30|7338.14|7338.14|7337.86|7337.86|7338.42|7338.42|7337.86|7337.86|0
1649754170000|2022-04-12 09:02:50|7338.71|7338.71|7338.71|7338.71|7338.71|7338.71|7338.71|7338.71|0
1649754180000|2022-04-12 09:03:00|7338.99|7338.99|7338.99|7338.99|7338.99|7338.99|7338.99|7338.99|0
1649754190000|2022-04-12 09:03:10|7337.86|7337.86|7337.27|7337.27|7337.86|7337.86|7337.27|7337.27|0
1649754200000|2022-04-12 09:03:20|7337.56|7337.56|7337.62|7337.62|7337.62|7337.62|7337.56|7337.56|0
1649754210000|2022-04-12 09:03:30|7337.34|7337.34|7335.92|7335.92|7337.34|7337.34|7335.92|7335.92|0
1649754220000|2022-04-12 09:03:40|7335.64|7335.64|7335.64|7335.64|7335.64|7335.64|7335.64|7335.64|0
1649754230000|2022-04-12 09:03:50|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|0
1649754250000|2022-04-12 09:04:10|7336.72|7336.72|7337.85|7337.85|7337.85|7337.85|7336.72|7336.72|0
1649754260000|2022-04-12 09:04:20|7338.14|7338.14|7340.46|7340.46|7341.03|7341.03|7338.14|7338.14|0
1649754270000|2022-04-12 09:04:30|7340.51|7340.51|7344.21|7344.21|7344.21|7344.21|7340.51|7340.51|0
1649754280000|2022-04-12 09:04:40|7344.24|7344.24|7340.82|7340.82|7344.24|7344.24|7340.82|7340.82|0
1649754300000|2022-04-12 09:05:00|7340.25|7340.25|7340.82|7340.82|7340.82|7340.82|7339.97|7339.97|0
1649754310000|2022-04-12 09:05:10|7339.4|7339.4|7339.12|7339.12|7339.4|7339.4|7339.12|7339.12|0
1649754320000|2022-04-12 09:05:20|7338.55|7338.55|7338.21|7338.21|7338.55|7338.55|7338.21|7338.21|0
1649754330000|2022-04-12 09:05:30|7337.08|7337.08|7334.82|7334.82|7337.08|7337.08|7334.82|7334.82|0
1649754340000|2022-04-12 09:05:40|7336.52|7336.52|7338|7338|7338|7338|7336.52|7336.52|0
1649754350000|2022-04-12 09:05:50|7338.28|7338.28|7335.41|7335.41|7338.28|7338.28|7335.41|7335.41|0
1649754360000|2022-04-12 09:06:00|7334.28|7334.28|7334.29|7334.29|7334.29|7334.29|7334.28|7334.28|0
1649754370000|2022-04-12 09:06:10|7334.58|7334.58|7334.58|7334.58|7334.58|7334.58|7334.58|7334.58|0
1649754380000|2022-04-12 09:06:20|7334.86|7334.86|7334.86|7334.86|7334.86|7334.86|7334.86|7334.86|0
1649754390000|2022-04-12 09:06:30|7333.73|7333.73|7331.46|7331.46|7333.73|7333.73|7330.33|7330.33|0
1649754400000|2022-04-12 09:06:40|7332.03|7332.03|7334.62|7334.62|7334.62|7334.62|7331.74|7331.74|0
1649754410000|2022-04-12 09:06:50|7334.33|7334.33|7335.46|7335.46|7335.75|7335.75|7334.33|7334.33|0
1649754430000|2022-04-12 09:07:10|7334.33|7334.33|7335.52|7335.52|7335.52|7335.52|7334.33|7334.33|0
1649754440000|2022-04-12 09:07:20|7334.95|7334.95|7334.67|7334.67|7334.95|7334.95|7333.82|7333.82|0
1649754450000|2022-04-12 09:07:30|7334.7|7334.7|7333.56|7333.56|7334.7|7334.7|7333.56|7333.56|0
1649754480000|2022-04-12 09:08:00|7333.85|7333.85|7335.87|7335.87|7335.87|7335.87|7333.85|7333.85|0
1649754490000|2022-04-12 09:08:10|7335.31|7335.31|7335.31|7335.31|7335.31|7335.31|7335.31|7335.31|0
1649754500000|2022-04-12 09:08:20|7337.57|7337.57|7335.87|7335.87|7337.57|7337.57|7335.87|7335.87|0
1649754510000|2022-04-12 09:08:30|7334.69|7334.69|7334.66|7334.66|7334.99|7334.99|7334.66|7334.66|0
1649754520000|2022-04-12 09:08:40|7335.23|7335.23|7335.52|7335.52|7335.8|7335.8|7334.95|7334.95|0
1649754530000|2022-04-12 09:08:50|7335.23|7335.23|7334.66|7334.66|7335.23|7335.23|7334.66|7334.66|0
1649754550000|2022-04-12 09:09:10|7335.8|7335.8|7338.06|7338.06|7338.06|7338.06|7335.8|7335.8|0
1649754560000|2022-04-12 09:09:20|7338.63|7338.63|7338.63|7338.63|7338.63|7338.63|7337.5|7337.5|0
1649754570000|2022-04-12 09:09:30|7338.92|7338.92|7338.92|7338.92|7338.92|7338.92|7338.92|7338.92|0
1649754580000|2022-04-12 09:09:40|7338.35|7338.35|7338.35|7338.35|7338.35|7338.35|7338.35|7338.35|0
1649754590000|2022-04-12 09:09:50|7337.22|7337.22|7335.8|7335.8|7337.22|7337.22|7335.8|7335.8|0
1649754600000|2022-04-12 09:10:00|7335.78|7335.78|7336.62|7336.62|7336.62|7336.62|7335.21|7335.21|0
1649754610000|2022-04-12 09:10:10|7336.91|7336.91|7338.04|7338.04|7338.04|7338.04|7336.91|7336.91|0
1649754620000|2022-04-12 09:10:20|7338.32|7338.32|7338.32|7338.32|7338.32|7338.32|7338.32|7338.32|0
1649754640000|2022-04-12 09:10:40|7336.91|7336.91|7336.91|7336.91|7336.91|7336.91|7336.91|7336.91|0
1649754650000|2022-04-12 09:10:50|7336.62|7336.62|7336.62|7336.62|7336.62|7336.62|7336.62|7336.62|0
1649754660000|2022-04-12 09:11:00|7337.76|7337.76|7336.59|7336.59|7337.76|7337.76|7336.59|7336.59|0
1649754670000|2022-04-12 09:11:10|7336.3|7336.3|7336.3|7336.3|7336.3|7336.3|7336.3|7336.3|0
1649754680000|2022-04-12 09:11:20|7336.29|7336.29|7335.16|7335.16|7336.29|7336.29|7335.16|7335.16|0
1649754690000|2022-04-12 09:11:30|7334.59|7334.59|7333.02|7333.02|7336.29|7336.29|7333.02|7333.02|0
1649754700000|2022-04-12 09:11:40|7333.04|7333.04|7333.32|7333.32|7334.45|7334.45|7333.04|7333.04|0
1649754710000|2022-04-12 09:11:50|7331.06|7331.06|7330.82|7330.82|7331.06|7331.06|7330.49|7330.49|0
1649754720000|2022-04-12 09:12:00|7330.79|7330.79|7329.03|7329.03|7331.92|7331.92|7329.03|7329.03|0
1649754730000|2022-04-12 09:12:10|7329.6|7329.6|7321.06|7321.06|7329.88|7329.88|7321.06|7321.06|0
1649754740000|2022-04-12 09:12:20|7323.32|7323.32|7324.74|7324.74|7324.74|7324.74|7323.32|7323.32|0
1649754750000|2022-04-12 09:12:30|7325.87|7325.87|7325.83|7325.83|7325.87|7325.87|7325.83|7325.83|0
1649754760000|2022-04-12 09:12:40|7326.4|7326.4|7329.23|7329.23|7329.23|7329.23|7326.4|7326.4|0
1649754770000|2022-04-12 09:12:50|7329.33|7329.33|7331.59|7331.59|7331.59|7331.59|7329.33|7329.33|0
1649754780000|2022-04-12 09:13:00|7330.46|7330.46|7333.86|7333.86|7333.86|7333.86|7330.46|7330.46|0
1649754790000|2022-04-12 09:13:10|7331.59|7331.59|7331.03|7331.03|7331.59|7331.59|7331.03|7331.03|0
1649754800000|2022-04-12 09:13:20|7329.89|7329.89|7332.44|7332.44|7332.44|7332.44|7329.89|7329.89|0
1649754810000|2022-04-12 09:13:30|7331.59|7331.59|7331.59|7331.59|7331.59|7331.59|7331.59|7331.59|0
1649754830000|2022-04-12 09:13:50|7332.72|7332.72|7332.72|7332.72|7332.72|7332.72|7332.72|7332.72|0
1649754840000|2022-04-12 09:14:00|7330.46|7330.46|7329.33|7329.33|7330.46|7330.46|7329.04|7329.04|0
1649754850000|2022-04-12 09:14:10|7329.61|7329.61|7327.77|7327.77|7329.61|7329.61|7327.77|7327.77|0
1649754860000|2022-04-12 09:14:20|7327.76|7327.76|7328.04|7328.04|7328.04|7328.04|7327.76|7327.76|0
1649754900000|2022-04-12 09:15:00|7327.76|7327.76|7327.19|7327.19|7328.89|7328.89|7327.19|7327.19|0
1649754920000|2022-04-12 09:15:20|7326.06|7326.06|7325.49|7325.49|7326.34|7326.34|7324.64|7324.64|0
1649754930000|2022-04-12 09:15:30|7324.93|7324.93|7323.79|7323.79|7324.93|7324.93|7323.79|7323.79|0
1649754940000|2022-04-12 09:15:40|7323.75|7323.75|7324.6|7324.6|7324.6|7324.6|7323.47|7323.47|0
1649754950000|2022-04-12 09:15:50|7325.17|7325.17|7324.88|7324.88|7325.17|7325.17|7324.88|7324.88|0
1649754960000|2022-04-12 09:16:00|7326.02|7326.02|7326.3|7326.3|7326.58|7326.58|7326.02|7326.02|0
1649754970000|2022-04-12 09:16:10|7327.43|7327.43|7327.72|7327.72|7327.72|7327.72|7327.43|7327.43|0
1649754980000|2022-04-12 09:16:20|7328|7328|7328.28|7328.28|7328.28|7328.28|7328|7328|0
1649754990000|2022-04-12 09:16:30|7328.23|7328.23|7326.19|7326.19|7328.23|7328.23|7326.19|7326.19|0
1649755000000|2022-04-12 09:16:40|7325.9|7325.9|7324.49|7324.49|7325.9|7325.9|7324.49|7324.49|0
1649755020000|2022-04-12 09:17:00|7326.19|7326.19|7325.01|7325.01|7326.19|7326.19|7325.01|7325.01|0
1649755030000|2022-04-12 09:17:10|7324.72|7324.72|7325.85|7325.85|7325.85|7325.85|7324.72|7324.72|0
1649755040000|2022-04-12 09:17:20|7326.14|7326.14|7325.78|7325.78|7326.14|7326.14|7325.78|7325.78|0
1649755050000|2022-04-12 09:17:30|7326.63|7326.63|7325.78|7325.78|7326.63|7326.63|7325.78|7325.78|0
1649755060000|2022-04-12 09:17:40|7325.74|7325.74|7322.64|7322.64|7325.75|7325.75|7322.64|7322.64|0
1649755070000|2022-04-12 09:17:50|7321.51|7321.51|7322.64|7322.64|7322.64|7322.64|7321.51|7321.51|0
1649755080000|2022-04-12 09:18:00|7323.21|7323.21|7324.95|7324.95|7324.95|7324.95|7323.21|7323.21|0
1649755090000|2022-04-12 09:18:10|7325.52|7325.52|7327.78|7327.78|7327.78|7327.78|7325.52|7325.52|0
1649755110000|2022-04-12 09:18:30|7328.91|7328.91|7326.65|7326.65|7329.48|7329.48|7326.65|7326.65|0
1649755120000|2022-04-12 09:18:40|7326.66|7326.66|7327.79|7327.79|7327.79|7327.79|7326.66|7326.66|0
1649755130000|2022-04-12 09:18:50|7326.66|7326.66|7327.79|7327.79|7327.79|7327.79|7326.66|7326.66|0
1649755140000|2022-04-12 09:19:00|7326.66|7326.66|7325.29|7325.29|7326.66|7326.66|7325.29|7325.29|0
1649755150000|2022-04-12 09:19:10|7325.85|7325.85|7328.12|7328.12|7328.12|7328.12|7325.85|7325.85|0
1649755160000|2022-04-12 09:19:20|7329.25|7329.25|7328.96|7328.96|7331.79|7331.79|7328.96|7328.96|0
1649755170000|2022-04-12 09:19:30|7327.83|7327.83|7328.96|7328.96|7328.96|7328.96|7327.83|7327.83|0
1649755180000|2022-04-12 09:19:40|7327.83|7327.83|7326.7|7326.7|7327.83|7327.83|7325.29|7325.29|0
1649755190000|2022-04-12 09:19:50|7326.42|7326.42|7326.13|7326.13|7326.42|7326.42|7326.13|7326.13|0
1649755200000|2022-04-12 09:20:00|7325.85|7325.85|7325.85|7325.85|7325.85|7325.85|7325.85|7325.85|0
1649755210000|2022-04-12 09:20:10|7326.41|7326.41|7328.11|7328.11|7328.11|7328.11|7326.41|7326.41|0
1649755220000|2022-04-12 09:20:20|7327.54|7327.54|7330.09|7330.09|7330.09|7330.09|7327.54|7327.54|0
1649755230000|2022-04-12 09:20:30|7330.37|7330.37|7330.37|7330.37|7330.37|7330.37|7330.37|7330.37|0
1649755240000|2022-04-12 09:20:40|7329.24|7329.24|7329.24|7329.24|7329.24|7329.24|7328.96|7328.96|0
1649755250000|2022-04-12 09:20:50|7326.98|7326.98|7326.13|7326.13|7326.98|7326.98|7324.71|7324.71|0
1649755260000|2022-04-12 09:21:00|7325|7325|7326.43|7326.43|7326.71|7326.71|7325|7325|0
1649755270000|2022-04-12 09:21:10|7325.29|7325.29|7325.29|7325.29|7325.29|7325.29|7325.29|7325.29|0
1649755280000|2022-04-12 09:21:20|7325.36|7325.36|7326.49|7326.49|7326.49|7326.49|7324.23|7324.23|0
1649755290000|2022-04-12 09:21:30|7328.75|7328.75|7326.49|7326.49|7328.75|7328.75|7326.49|7326.49|0
1649755310000|2022-04-12 09:21:50|7325.92|7325.92|7325.92|7325.92|7325.92|7325.92|7325.92|7325.92|0
1649755320000|2022-04-12 09:22:00|7326.2|7326.2|7329.04|7329.04|7329.04|7329.04|7326.2|7326.2|0
1649755330000|2022-04-12 09:22:10|7329.32|7329.32|7329.28|7329.28|7329.32|7329.32|7329.28|7329.28|0
1649755340000|2022-04-12 09:22:20|7329.44|7329.44|7330.55|7330.55|7330.55|7330.55|7329.42|7329.42|0
1649755350000|2022-04-12 09:22:30|7331.69|7331.69|7332.28|7332.28|7332.28|7332.28|7331.69|7331.69|0
1649755360000|2022-04-12 09:22:40|7331.14|7331.14|7331.14|7331.14|7331.14|7331.14|7331.14|7331.14|0
1649755370000|2022-04-12 09:22:50|7330.01|7330.01|7330.01|7330.01|7330.01|7330.01|7330.01|7330.01|0
1649755380000|2022-04-12 09:23:00|7331.14|7331.14|7333.41|7333.41|7333.41|7333.41|7331.14|7331.14|0
1649755390000|2022-04-12 09:23:10|7333.45|7333.45|7333.47|7333.47|7333.47|7333.47|7333.45|7333.45|0
1649755400000|2022-04-12 09:23:20|7333.49|7333.49|7332.09|7332.09|7333.5|7333.5|7332.09|7332.09|0
1649755410000|2022-04-12 09:23:30|7331.8|7331.8|7332.95|7332.95|7332.95|7332.95|7331.8|7331.8|0
1649755420000|2022-04-12 09:23:40|7334.09|7334.09|7334.37|7334.37|7334.37|7334.37|7334.09|7334.09|0
1649755440000|2022-04-12 09:24:00|7334.09|7334.09|7334.37|7334.37|7334.37|7334.37|7334.09|7334.09|0
1649755450000|2022-04-12 09:24:10|7334.65|7334.65|7337.2|7337.2|7337.2|7337.2|7334.65|7334.65|0
1649755460000|2022-04-12 09:24:20|7336.07|7336.07|7336.33|7336.33|7336.35|7336.35|7336.07|7336.07|0
1649755470000|2022-04-12 09:24:30|7336.04|7336.04|7336.94|7336.94|7337.17|7337.17|7336.04|7336.04|0
1649755480000|2022-04-12 09:24:40|7334.39|7334.39|7332.66|7332.66|7334.39|7334.39|7332.66|7332.66|0
1649755490000|2022-04-12 09:24:50|7331.53|7331.53|7333.75|7333.75|7334.88|7334.88|7331.25|7331.25|0
1649755510000|2022-04-12 09:25:10|7333.47|7333.47|7332.9|7332.9|7333.47|7333.47|7332.9|7332.9|0
1649755520000|2022-04-12 09:25:20|7330.35|7330.35|7329.02|7329.02|7330.35|7330.35|7329.02|7329.02|0
1649755530000|2022-04-12 09:25:30|7329.11|7329.11|7330.24|7330.24|7330.24|7330.24|7329.11|7329.11|0
1649755560000|2022-04-12 09:26:00|7330.16|7330.16|7327.91|7327.91|7330.2|7330.2|7327.91|7327.91|0
1649755570000|2022-04-12 09:26:10|7327.9|7327.9|7327.61|7327.61|7327.9|7327.9|7327.61|7327.61|0
1649755580000|2022-04-12 09:26:20|7327.9|7327.9|7327.89|7327.89|7327.9|7327.9|7327.89|7327.89|0
1649755590000|2022-04-12 09:26:30|7327.6|7327.6|7327.89|7327.89|7327.89|7327.89|7327.6|7327.6|0
1649755600000|2022-04-12 09:26:40|7328.17|7328.17|7330.47|7330.47|7330.47|7330.47|7328.17|7328.17|0
1649755610000|2022-04-12 09:26:50|7330.49|7330.49|7333.04|7333.04|7333.04|7333.04|7330.49|7330.49|0
1649755620000|2022-04-12 09:27:00|7332.48|7332.48|7332.48|7332.48|7332.48|7332.48|7332.48|7332.48|0
1649755630000|2022-04-12 09:27:10|7332.19|7332.19|7333.32|7333.32|7333.32|7333.32|7332.19|7332.19|0
1649755640000|2022-04-12 09:27:20|7333.04|7333.04|7331.91|7331.91|7333.04|7333.04|7330.78|7330.78|0
1649755650000|2022-04-12 09:27:30|7333.04|7333.04|7333.04|7333.04|7333.04|7333.04|7333.04|7333.04|0
1649755660000|2022-04-12 09:27:40|7331.91|7331.91|7331.64|7331.64|7331.93|7331.93|7331.64|7331.64|0
1649755670000|2022-04-12 09:27:50|7330.51|7330.51|7332.5|7332.5|7332.5|7332.5|7330.51|7330.51|0
1649755680000|2022-04-12 09:28:00|7331.93|7331.93|7333.32|7333.32|7333.32|7333.32|7331.93|7331.93|0
1649755690000|2022-04-12 09:28:10|7334.46|7334.46|7334.46|7334.46|7334.46|7334.46|7334.46|7334.46|0
1649755700000|2022-04-12 09:28:20|7335.59|7335.59|7335.88|7335.88|7335.88|7335.88|7334.46|7334.46|0
1649755710000|2022-04-12 09:28:30|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|0
1649755720000|2022-04-12 09:28:40|7335.31|7335.31|7334.2|7334.2|7335.33|7335.33|7334.2|7334.2|0
1649755730000|2022-04-12 09:28:50|7335.61|7335.61|7335.61|7335.61|7335.61|7335.61|7335.61|7335.61|0
1649755740000|2022-04-12 09:29:00|7335.9|7335.9|7335.61|7335.61|7335.9|7335.9|7335.61|7335.61|0
1649755760000|2022-04-12 09:29:20|7336.74|7336.74|7336.74|7336.74|7336.74|7336.74|7336.74|7336.74|0
1649755770000|2022-04-12 09:29:30|7337.03|7337.03|7337.32|7337.32|7337.32|7337.32|7337.03|7337.03|0
1649755780000|2022-04-12 09:29:40|7337.33|7337.33|7337.33|7337.33|7337.33|7337.33|7337.33|7337.33|0
1649755790000|2022-04-12 09:29:50|7338.46|7338.46|7337.33|7337.33|7338.46|7338.46|7337.33|7337.33|0
1649755800000|2022-04-12 09:30:00|7336.2|7336.2|7334.5|7334.5|7336.2|7336.2|7334.5|7334.5|0
1649755810000|2022-04-12 09:30:10|7334.22|7334.22|7333.15|7333.15|7334.22|7334.22|7333.09|7333.09|0
1649755820000|2022-04-12 09:30:20|7333.43|7333.43|7334.28|7334.28|7334.56|7334.56|7333.43|7333.43|0
1649755830000|2022-04-12 09:30:30|7334|7334|7334|7334|7334|7334|7334|7334|0
1649755840000|2022-04-12 09:30:40|7333.71|7333.71|7334|7334|7334|7334|7333.71|7333.71|0
1649755860000|2022-04-12 09:31:00|7333.71|7333.71|7333.71|7333.71|7333.71|7333.71|7333.71|7333.71|0
1649755870000|2022-04-12 09:31:10|7333.43|7333.43|7333.43|7333.43|7333.43|7333.43|7333.14|7333.14|0
1649755880000|2022-04-12 09:31:20|7333.14|7333.14|7332.58|7332.58|7333.14|7333.14|7332.01|7332.01|0
1649755890000|2022-04-12 09:31:30|7332.66|7332.66|7332.68|7332.68|7332.68|7332.68|7332.66|7332.66|0
1649755900000|2022-04-12 09:31:40|7332.4|7332.4|7332.12|7332.12|7332.4|7332.4|7332.12|7332.12|0
1649755910000|2022-04-12 09:31:50|7331.83|7331.83|7334.98|7334.98|7334.98|7334.98|7331.83|7331.83|0
1649755920000|2022-04-12 09:32:00|7334.96|7334.96|7334.96|7334.96|7334.96|7334.96|7334.96|7334.96|0
1649755930000|2022-04-12 09:32:10|7335.25|7335.25|7336.66|7336.66|7336.66|7336.66|7335.25|7335.25|0
1649755940000|2022-04-12 09:32:20|7336.38|7336.38|7336.38|7336.38|7336.38|7336.38|7336.38|7336.38|0
1649755950000|2022-04-12 09:32:30|7336.66|7336.66|7336.38|7336.38|7336.66|7336.66|7336.38|7336.38|0
1649755960000|2022-04-12 09:32:40|7336.09|7336.09|7336.38|7336.38|7336.38|7336.38|7335.53|7335.53|0
1649755990000|2022-04-12 09:33:10|7336.95|7336.95|7339.21|7339.21|7339.21|7339.21|7336.95|7336.95|0
1649756000000|2022-04-12 09:33:20|7336.95|7336.95|7336.95|7336.95|7336.95|7336.95|7336.95|7336.95|0
1649756010000|2022-04-12 09:33:30|7336.99|7336.99|7338.4|7338.4|7338.4|7338.4|7336.99|7336.99|0
1649756030000|2022-04-12 09:33:50|7337.27|7337.27|7335.87|7335.87|7337.27|7337.27|7335.87|7335.87|0
1649756040000|2022-04-12 09:34:00|7335.85|7335.85|7337.86|7337.86|7337.86|7337.86|7335.85|7335.85|0
1649756050000|2022-04-12 09:34:10|7336.73|7336.73|7336.73|7336.73|7336.73|7336.73|7336.73|7336.73|0
1649756060000|2022-04-12 09:34:20|7337.58|7337.58|7337.84|7337.84|7337.84|7337.84|7337.56|7337.56|0
1649756070000|2022-04-12 09:34:30|7340.11|7340.11|7340.11|7340.11|7340.11|7340.11|7340.11|7340.11|0
1649756080000|2022-04-12 09:34:40|7341.24|7341.24|7341.24|7341.24|7341.24|7341.24|7341.24|7341.24|0
1649756100000|2022-04-12 09:35:00|7340.14|7340.14|7339.22|7339.22|7340.14|7340.14|7339.22|7339.22|0
1649756110000|2022-04-12 09:35:10|7336.96|7336.96|7335.22|7335.22|7336.96|7336.96|7335.22|7335.22|0
1649756120000|2022-04-12 09:35:20|7335.24|7335.24|7335.56|7335.56|7335.56|7335.56|7335.24|7335.24|0
1649756130000|2022-04-12 09:35:30|7336.98|7336.98|7336.98|7336.98|7336.98|7336.98|7336.98|7336.98|0
1649756140000|2022-04-12 09:35:40|7336.41|7336.41|7336.41|7336.41|7336.41|7336.41|7336.41|7336.41|0
1649756150000|2022-04-12 09:35:50|7335.28|7335.28|7335|7335|7335.28|7335.28|7335|7335|0
1649756160000|2022-04-12 09:36:00|7335.28|7335.28|7336.41|7336.41|7336.41|7336.41|7335.28|7335.28|0
1649756170000|2022-04-12 09:36:10|7336.98|7336.98|7338.17|7338.17|7338.17|7338.17|7336.98|7336.98|0
1649756180000|2022-04-12 09:36:20|7338.2|7338.2|7336.5|7336.5|7338.2|7338.2|7336.5|7336.5|0
1649756190000|2022-04-12 09:36:30|7334.23|7334.23|7336.45|7336.45|7337.59|7337.59|7334.19|7334.19|0
1649756210000|2022-04-12 09:36:50|7336.51|7336.51|7336.51|7336.51|7336.51|7336.51|7336.51|7336.51|0
1649756220000|2022-04-12 09:37:00|7337.37|7337.37|7336.88|7336.88|7337.37|7337.37|7335.67|7335.67|0
1649756230000|2022-04-12 09:37:10|7337.16|7337.16|7337.16|7337.16|7337.16|7337.16|7337.16|7337.16|0
1649756240000|2022-04-12 09:37:20|7337.44|7337.44|7337.44|7337.44|7337.44|7337.44|7337.44|7337.44|0
1649756250000|2022-04-12 09:37:30|7338.58|7338.58|7338.29|7338.29|7338.58|7338.58|7338.29|7338.29|0
1649756260000|2022-04-12 09:37:40|7337.16|7337.16|7337.44|7337.44|7337.44|7337.44|7337.16|7337.16|0
1649756270000|2022-04-12 09:37:50|7337.16|7337.16|7337.16|7337.16|7337.16|7337.16|7337.16|7337.16|0
1649756280000|2022-04-12 09:38:00|7338.29|7338.29|7338.29|7338.29|7338.29|7338.29|7338.29|7338.29|0
1649756290000|2022-04-12 09:38:10|7338.24|7338.24|7338.86|7338.86|7338.86|7338.86|7338.01|7338.01|0
1649756300000|2022-04-12 09:38:20|7338.58|7338.58|7340.28|7340.28|7340.28|7340.28|7337.44|7337.44|0
1649756310000|2022-04-12 09:38:30|7339.99|7339.99|7339.42|7339.42|7339.99|7339.99|7339.42|7339.42|0
1649756320000|2022-04-12 09:38:40|7339.43|7339.43|7338.3|7338.3|7339.43|7339.43|7338.3|7338.3|0
1649756330000|2022-04-12 09:38:50|7338.32|7338.32|7339.8|7339.8|7339.8|7339.8|7338.32|7338.32|0
1649756340000|2022-04-12 09:39:00|7339.51|7339.51|7338.4|7338.4|7339.53|7339.53|7338.4|7338.4|0
1649756350000|2022-04-12 09:39:10|7338.42|7338.42|7338.14|7338.14|7339|7339|7338.14|7338.14|0
1649756360000|2022-04-12 09:39:20|7338.08|7338.08|7335.76|7335.76|7338.08|7338.08|7335.76|7335.76|0
1649756370000|2022-04-12 09:39:30|7336.89|7336.89|7337.23|7337.23|7338.36|7338.36|7336.89|7336.89|0
1649756380000|2022-04-12 09:39:40|7337.51|7337.51|7338.93|7338.93|7338.93|7338.93|7337.51|7337.51|0
1649756390000|2022-04-12 09:39:50|7340.06|7340.06|7342.04|7342.04|7342.04|7342.04|7340.06|7340.06|0
1649756400000|2022-04-12 09:40:00|7342.08|7342.08|7342.15|7342.15|7342.15|7342.15|7342.08|7342.08|0
1649756410000|2022-04-12 09:40:10|7342.43|7342.43|7343.85|7343.85|7343.85|7343.85|7342.43|7342.43|0
1649756420000|2022-04-12 09:40:20|7343.87|7343.87|7341.06|7341.06|7343.87|7343.87|7340.49|7340.49|0
1649756430000|2022-04-12 09:40:30|7340.77|7340.77|7341.9|7341.9|7341.9|7341.9|7340.77|7340.77|0
1649756440000|2022-04-12 09:40:40|7341.62|7341.62|7341.62|7341.62|7341.62|7341.62|7341.62|7341.62|0
1649756450000|2022-04-12 09:40:50|7341.34|7341.34|7341.36|7341.36|7341.36|7341.36|7341.34|7341.34|0
1649756460000|2022-04-12 09:41:00|7340.22|7340.22|7340.22|7340.22|7340.22|7340.22|7340.22|7340.22|0
1649756470000|2022-04-12 09:41:10|7339.94|7339.94|7339.88|7339.88|7339.94|7339.94|7339.88|7339.88|0
1649756480000|2022-04-12 09:41:20|7339.84|7339.84|7339.84|7339.84|7339.84|7339.84|7339.84|7339.84|0
1649756490000|2022-04-12 09:41:30|7340.41|7340.41|7342.67|7342.67|7342.67|7342.67|7340.41|7340.41|0
1649756500000|2022-04-12 09:41:40|7343.52|7343.52|7343.52|7343.52|7343.52|7343.52|7343.52|7343.52|0
1649756510000|2022-04-12 09:41:50|7343.24|7343.24|7343.24|7343.24|7343.24|7343.24|7343.24|7343.24|0
1649756540000|2022-04-12 09:42:20|7344.09|7344.09|7344.48|7344.48|7344.48|7344.48|7344.09|7344.09|0
1649756550000|2022-04-12 09:42:30|7344.19|7344.19|7344.19|7344.19|7344.19|7344.19|7344.19|7344.19|0
1649756560000|2022-04-12 09:42:40|7343.91|7343.91|7345.04|7345.04|7345.04|7345.04|7343.91|7343.91|0
1649756570000|2022-04-12 09:42:50|7344.76|7344.76|7344.47|7344.47|7344.76|7344.76|7344.47|7344.47|0
1649756580000|2022-04-12 09:43:00|7344.19|7344.19|7343.06|7343.06|7344.47|7344.47|7343.06|7343.06|0
1649756590000|2022-04-12 09:43:10|7344.19|7344.19|7341.04|7341.04|7344.19|7344.19|7341.04|7341.04|0
1649756600000|2022-04-12 09:43:20|7342.17|7342.17|7341.3|7341.3|7342.72|7342.72|7341.02|7341.02|0
1649756610000|2022-04-12 09:43:30|7341.02|7341.02|7342.15|7342.15|7342.15|7342.15|7341.02|7341.02|0
1649756620000|2022-04-12 09:43:40|7341.87|7341.87|7343|7343|7343|7343|7340.73|7340.73|0
1649756630000|2022-04-12 09:43:50|7342.96|7342.96|7344.92|7344.92|7344.92|7344.92|7342.88|7342.88|0
1649756640000|2022-04-12 09:44:00|7346.05|7346.05|7346.05|7346.05|7346.05|7346.05|7346.05|7346.05|0
1649756660000|2022-04-12 09:44:20|7346.62|7346.62|7346.05|7346.05|7346.62|7346.62|7346.05|7346.05|0
1649756670000|2022-04-12 09:44:30|7346.33|7346.33|7346.33|7346.33|7346.33|7346.33|7346.33|7346.33|0
1649756680000|2022-04-12 09:44:40|7346.62|7346.62|7347.21|7347.21|7347.21|7347.21|7346.62|7346.62|0
1649756690000|2022-04-12 09:44:50|7350.61|7350.61|7350.6|7350.6|7351.71|7351.71|7350.58|7350.58|0
1649756700000|2022-04-12 09:45:00|7351.73|7351.73|7351.45|7351.45|7351.73|7351.73|7351.45|7351.45|0
1649756710000|2022-04-12 09:45:10|7350.31|7350.31|7349.73|7349.73|7350.31|7350.31|7349.73|7349.73|0
1649756720000|2022-04-12 09:45:20|7348.6|7348.6|7348.6|7348.6|7348.6|7348.6|7348.6|7348.6|0
1649756730000|2022-04-12 09:45:30|7348.03|7348.03|7348.32|7348.32|7348.32|7348.32|7348.03|7348.03|0
1649756740000|2022-04-12 09:45:40|7348.3|7348.3|7347.16|7347.16|7348.3|7348.3|7347.16|7347.16|0
1649756750000|2022-04-12 09:45:50|7347.45|7347.45|7347.45|7347.45|7347.45|7347.45|7347.45|7347.45|0
1649756760000|2022-04-12 09:46:00|7347.73|7347.73|7348.86|7348.86|7348.86|7348.86|7347.73|7347.73|0
1649756790000|2022-04-12 09:46:30|7348.84|7348.84|7347.43|7347.43|7348.84|7348.84|7347.43|7347.43|0
1649756820000|2022-04-12 09:47:00|7347.14|7347.14|7346.86|7346.86|7348.28|7348.28|7345.73|7345.73|0
1649756830000|2022-04-12 09:47:10|7347.99|7347.99|7349.98|7349.98|7352.24|7352.24|7347.99|7347.99|0
1649756840000|2022-04-12 09:47:20|7348.85|7348.85|7349.98|7349.98|7349.98|7349.98|7348.85|7348.85|0
1649756850000|2022-04-12 09:47:30|7348.84|7348.84|7349.13|7349.13|7349.13|7349.13|7348.84|7348.84|0
1649756860000|2022-04-12 09:47:40|7348|7348|7348.85|7348.85|7348.85|7348.85|7348|7348|0
1649756870000|2022-04-12 09:47:50|7348.28|7348.28|7348.56|7348.56|7348.56|7348.56|7348.28|7348.28|0
1649756880000|2022-04-12 09:48:00|7347.71|7347.71|7347.71|7347.71|7347.71|7347.71|7347.71|7347.71|0
1649756890000|2022-04-12 09:48:10|7346.58|7346.58|7344.32|7344.32|7346.58|7346.58|7344.32|7344.32|0
1649756900000|2022-04-12 09:48:20|7342.62|7342.62|7342.33|7342.33|7342.62|7342.62|7342.33|7342.33|0
1649756910000|2022-04-12 09:48:30|7342.28|7342.28|7342.28|7342.28|7342.28|7342.28|7342.28|7342.28|0
1649756920000|2022-04-12 09:48:40|7342.33|7342.33|7345.44|7345.44|7345.44|7345.44|7342.33|7342.33|0
1649756930000|2022-04-12 09:48:50|7344.87|7344.87|7343.74|7343.74|7344.87|7344.87|7343.74|7343.74|0
1649756940000|2022-04-12 09:49:00|7345.16|7345.16|7345.44|7345.44|7345.44|7345.44|7345.16|7345.16|0
1649756950000|2022-04-12 09:49:10|7347.71|7347.71|7349.41|7349.41|7349.41|7349.41|7347.71|7347.71|0
1649756960000|2022-04-12 09:49:20|7349.42|7349.42|7349.21|7349.21|7349.49|7349.49|7349.21|7349.21|0
1649756970000|2022-04-12 09:49:30|7349.24|7349.24|7349.24|7349.24|7349.24|7349.24|7349.24|7349.24|0
1649756980000|2022-04-12 09:49:40|7350.38|7350.38|7350.38|7350.38|7350.38|7350.38|7350.38|7350.38|0
1649756990000|2022-04-12 09:49:50|7350.66|7350.66|7350.94|7350.94|7350.94|7350.94|7350.66|7350.66|0
1649757000000|2022-04-12 09:50:00|7351.23|7351.23|7350.66|7350.66|7351.23|7351.23|7350.66|7350.66|0
1649757010000|2022-04-12 09:50:10|7349.53|7349.53|7349.53|7349.53|7349.53|7349.53|7349.53|7349.53|0
1649757020000|2022-04-12 09:50:20|7350.66|7350.66|7350.66|7350.66|7350.66|7350.66|7350.66|7350.66|0
1649757030000|2022-04-12 09:50:30|7351.79|7351.79|7349.81|7349.81|7351.79|7351.79|7349.81|7349.81|0
1649757040000|2022-04-12 09:50:40|7350.94|7350.94|7350.96|7350.96|7350.96|7350.96|7350.94|7350.94|0
1649757060000|2022-04-12 09:51:00|7351.24|7351.24|7350.11|7350.11|7351.24|7351.24|7350.11|7350.11|0
1649757070000|2022-04-12 09:51:10|7351.24|7351.24|7351.24|7351.24|7351.24|7351.24|7351.24|7351.24|0
1649757080000|2022-04-12 09:51:20|7350.96|7350.96|7350.39|7350.39|7350.96|7350.96|7350.39|7350.39|0
1649757090000|2022-04-12 09:51:30|7350.4|7350.4|7349.27|7349.27|7350.4|7350.4|7349.27|7349.27|0
1649757110000|2022-04-12 09:51:50|7350.12|7350.12|7351.26|7351.26|7351.26|7351.26|7350.12|7350.12|0
1649757120000|2022-04-12 09:52:00|7352.39|7352.39|7352.39|7352.39|7352.39|7352.39|7352.39|7352.39|0
1649757130000|2022-04-12 09:52:10|7353.52|7353.52|7353.48|7353.48|7353.52|7353.52|7353.48|7353.48|0
1649757140000|2022-04-12 09:52:20|7354.62|7354.62|7353.47|7353.47|7354.63|7354.63|7353.47|7353.47|0
1649757150000|2022-04-12 09:52:30|7354.04|7354.04|7355.15|7355.15|7355.47|7355.47|7354.04|7354.04|0
1649757160000|2022-04-12 09:52:40|7354.87|7354.87|7352.32|7352.32|7354.87|7354.87|7352.32|7352.32|0
1649757170000|2022-04-12 09:52:50|7352.28|7352.28|7348.56|7348.56|7352.28|7352.28|7348.56|7348.56|0
1649757180000|2022-04-12 09:53:00|7349.69|7349.69|7349.44|7349.44|7349.69|7349.69|7349.37|7349.37|0
1649757190000|2022-04-12 09:53:10|7349.16|7349.16|7347.75|7347.75|7349.16|7349.16|7346.61|7346.61|0
1649757200000|2022-04-12 09:53:20|7348.31|7348.31|7349.73|7349.73|7349.73|7349.73|7348.31|7348.31|0
1649757210000|2022-04-12 09:53:30|7349.69|7349.69|7349.13|7349.13|7349.69|7349.69|7349.13|7349.13|0
1649757230000|2022-04-12 09:53:50|7349.11|7349.11|7349.01|7349.01|7349.11|7349.11|7349.01|7349.01|0
1649757260000|2022-04-12 09:54:20|7349.08|7349.08|7349.08|7349.08|7349.08|7349.08|7349.08|7349.08|0
1649757270000|2022-04-12 09:54:30|7349.36|7349.36|7349.36|7349.36|7349.36|7349.36|7349.36|7349.36|0
1649757290000|2022-04-12 09:54:50|7349.65|7349.65|7351.06|7351.06|7351.06|7351.06|7349.65|7349.65|0
1649757300000|2022-04-12 09:55:00|7351.35|7351.35|7349.37|7349.37|7351.63|7351.63|7349.37|7349.37|0
1649757310000|2022-04-12 09:55:10|7349.41|7349.41|7349.44|7349.44|7349.44|7349.44|7349.41|7349.41|0
1649757320000|2022-04-12 09:55:20|7349.47|7349.47|7344.91|7344.91|7349.47|7349.47|7344.91|7344.91|0
1649757330000|2022-04-12 09:55:30|7343.78|7343.78|7346.04|7346.04|7346.04|7346.04|7343.78|7343.78|0
1649757350000|2022-04-12 09:55:50|7343.78|7343.78|7343.78|7343.78|7343.78|7343.78|7343.78|7343.78|0
1649757360000|2022-04-12 09:56:00|7343.74|7343.74|7343.81|7343.81|7343.81|7343.81|7343.74|7343.74|0
1649757370000|2022-04-12 09:56:10|7346.07|7346.07|7346.07|7346.07|7346.07|7346.07|7346.07|7346.07|0
1649757390000|2022-04-12 09:56:30|7345.99|7345.99|7345.99|7345.99|7345.99|7345.99|7345.99|7345.99|0
1649757400000|2022-04-12 09:56:40|7345.71|7345.71|7342.03|7342.03|7345.71|7345.71|7342.03|7342.03|0
1649757410000|2022-04-12 09:56:50|7344.29|7344.29|7343.46|7343.46|7344.58|7344.58|7343.44|7343.44|0
1649757420000|2022-04-12 09:57:00|7343.48|7343.48|7343.19|7343.19|7343.48|7343.48|7342.91|7342.91|0
1649757430000|2022-04-12 09:57:10|7343.48|7343.48|7343.19|7343.19|7343.48|7343.48|7343.19|7343.19|0
1649757440000|2022-04-12 09:57:20|7343.24|7343.24|7343.26|7343.26|7343.26|7343.26|7343.24|7343.24|0
1649757450000|2022-04-12 09:57:30|7342.13|7342.13|7345.81|7345.81|7345.81|7345.81|7342.13|7342.13|0
1649757460000|2022-04-12 09:57:40|7346.94|7346.94|7346.37|7346.37|7346.94|7346.94|7346.37|7346.37|0
1649757470000|2022-04-12 09:57:50|7345.24|7345.24|7344.11|7344.11|7345.24|7345.24|7344.11|7344.11|0
1649757480000|2022-04-12 09:58:00|7345.24|7345.24|7345.24|7345.24|7345.24|7345.24|7345.24|7345.24|0
1649757490000|2022-04-12 09:58:10|7344.11|7344.11|7344.11|7344.11|7344.11|7344.11|7344.11|7344.11|0
1649757500000|2022-04-12 09:58:20|7343.83|7343.83|7343.63|7343.63|7343.83|7343.83|7343.63|7343.63|0
1649757530000|2022-04-12 09:58:50|7343.91|7343.91|7345.89|7345.89|7345.89|7345.89|7343.91|7343.91|0
1649757540000|2022-04-12 09:59:00|7346.18|7346.18|7346.18|7346.18|7346.18|7346.18|7346.18|7346.18|0
1649757550000|2022-04-12 09:59:10|7345.89|7345.89|7345.89|7345.89|7345.89|7345.89|7345.89|7345.89|0
1649757560000|2022-04-12 09:59:20|7345.61|7345.61|7345.61|7345.61|7345.61|7345.61|7345.61|7345.61|0
1649757570000|2022-04-12 09:59:30|7344.48|7344.48|7344.76|7344.76|7345.33|7345.33|7344.2|7344.2|0
1649757580000|2022-04-12 09:59:40|7344.74|7344.74|7345.63|7345.63|7345.63|7345.63|7344.16|7344.16|0
1649757590000|2022-04-12 09:59:50|7345.92|7345.92|7345.29|7345.29|7345.92|7345.92|7345.29|7345.29|0
1649757600000|2022-04-12 10:00:00|7345.86|7345.86|7346.18|7346.18|7346.18|7346.18|7345.86|7345.86|0
1649757610000|2022-04-12 10:00:10|7346.16|7346.16|7346.16|7346.16|7346.16|7346.16|7346.16|7346.16|0
1649757620000|2022-04-12 10:00:20|7345.88|7345.88|7345.88|7345.88|7345.88|7345.88|7345.88|7345.88|0
1649757630000|2022-04-12 10:00:30|7345.6|7345.6|7344.18|7344.18|7345.6|7345.6|7344.18|7344.18|0
1649757640000|2022-04-12 10:00:40|7344.75|7344.75|7346.41|7346.41|7346.45|7346.45|7344.46|7344.46|0
1649757650000|2022-04-12 10:00:50|7346.48|7346.48|7347.09|7347.09|7347.09|7347.09|7346.48|7346.48|0
1649757660000|2022-04-12 10:01:00|7348.22|7348.22|7348.79|7348.79|7349.35|7349.35|7348.22|7348.22|0
1649757670000|2022-04-12 10:01:10|7348.8|7348.8|7349.65|7349.65|7349.65|7349.65|7348.52|7348.52|0
1649757680000|2022-04-12 10:01:20|7349.58|7349.58|7352.97|7352.97|7352.97|7352.97|7349.58|7349.58|0
1649757700000|2022-04-12 10:01:40|7352.69|7352.69|7352.4|7352.4|7352.69|7352.69|7352.4|7352.4|0
1649757710000|2022-04-12 10:01:50|7352.97|7352.97|7354.22|7354.22|7354.22|7354.22|7352.97|7352.97|0
1649757720000|2022-04-12 10:02:00|7354.18|7354.18|7356.18|7356.18|7356.18|7356.18|7354.18|7354.18|0
1649757730000|2022-04-12 10:02:10|7355.89|7355.89|7357.23|7357.23|7357.23|7357.23|7355.89|7355.89|0
1649757740000|2022-04-12 10:02:20|7357.25|7357.25|7357.25|7357.25|7357.25|7357.25|7357.25|7357.25|0
1649757750000|2022-04-12 10:02:30|7357.27|7357.27|7355.86|7355.86|7357.27|7357.27|7355.86|7355.86|0
1649757760000|2022-04-12 10:02:40|7355.79|7355.79|7355.86|7355.86|7355.86|7355.86|7355.79|7355.79|0
1649757780000|2022-04-12 10:03:00|7356.14|7356.14|7356.05|7356.05|7356.14|7356.14|7356.05|7356.05|0
1649757790000|2022-04-12 10:03:10|7356.07|7356.07|7356.07|7356.07|7356.07|7356.07|7356.07|7356.07|0
1649757800000|2022-04-12 10:03:20|7356.04|7356.04|7357.17|7357.17|7358.3|7358.3|7354.9|7354.9|0
1649757810000|2022-04-12 10:03:30|7357.2|7357.2|7357.2|7357.2|7357.2|7357.2|7357.2|7357.2|0
1649757820000|2022-04-12 10:03:40|7358.05|7358.05|7358.05|7358.05|7358.05|7358.05|7358.05|7358.05|0
1649757830000|2022-04-12 10:03:50|7358.02|7358.02|7358.03|7358.03|7358.03|7358.03|7357.96|7357.96|0
1649757840000|2022-04-12 10:04:00|7358.06|7358.06|7358.06|7358.06|7358.06|7358.06|7358.06|7358.06|0
1649757850000|2022-04-12 10:04:10|7358.02|7358.02|7359.15|7359.15|7359.15|7359.15|7358.02|7358.02|0
1649757860000|2022-04-12 10:04:20|7359.44|7359.44|7359.47|7359.47|7359.47|7359.47|7359.44|7359.44|0
1649757870000|2022-04-12 10:04:30|7358.9|7358.9|7357.16|7357.16|7358.9|7358.9|7357.16|7357.16|0
1649757880000|2022-04-12 10:04:40|7357.45|7357.45|7357.5|7357.5|7357.5|7357.5|7357.45|7357.45|0
1649757890000|2022-04-12 10:04:50|7357.49|7357.49|7357.49|7357.49|7357.49|7357.49|7357.49|7357.49|0
1649757900000|2022-04-12 10:05:00|7357.53|7357.53|7357.53|7357.53|7357.53|7357.53|7357.53|7357.53|0
1649757910000|2022-04-12 10:05:10|7357.49|7357.49|7357.62|7357.62|7357.62|7357.62|7357.49|7357.49|0
1649757920000|2022-04-12 10:05:20|7359.04|7359.04|7357.34|7357.34|7359.04|7359.04|7357.34|7357.34|0
1649757930000|2022-04-12 10:05:30|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|0
1649757940000|2022-04-12 10:05:40|7358.43|7358.43|7359.04|7359.04|7359.04|7359.04|7358.43|7358.43|0
1649757950000|2022-04-12 10:05:50|7358.75|7358.75|7357.34|7357.34|7358.75|7358.75|7357.34|7357.34|0
1649757960000|2022-04-12 10:06:00|7357.05|7357.05|7357.62|7357.62|7357.62|7357.62|7357.05|7357.05|0
1649757970000|2022-04-12 10:06:10|7357.34|7357.34|7357.02|7357.02|7357.37|7357.37|7357.02|7357.02|0
1649757980000|2022-04-12 10:06:20|7355.89|7355.89|7355.89|7355.89|7355.89|7355.89|7355.89|7355.89|0
1649757990000|2022-04-12 10:06:30|7357.3|7357.3|7358.43|7358.43|7359|7359|7357.3|7357.3|0
1649758000000|2022-04-12 10:06:40|7357.3|7357.3|7357.03|7357.03|7357.59|7357.59|7357.02|7357.02|0
1649758020000|2022-04-12 10:07:00|7358.16|7358.16|7358.22|7358.22|7358.48|7358.48|7358.16|7358.16|0
1649758030000|2022-04-12 10:07:10|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|0
1649758060000|2022-04-12 10:07:40|7358.2|7358.2|7358.24|7358.24|7358.24|7358.24|7358.2|7358.2|0
1649758080000|2022-04-12 10:08:00|7357.67|7357.67|7358.24|7358.24|7358.24|7358.24|7357.67|7357.67|0
1649758090000|2022-04-12 10:08:10|7358.53|7358.53|7361.07|7361.07|7361.07|7361.07|7358.53|7358.53|0
1649758110000|2022-04-12 10:08:30|7362.21|7362.21|7362.21|7362.21|7362.21|7362.21|7362.21|7362.21|0
1649758130000|2022-04-12 10:08:50|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|0
1649758140000|2022-04-12 10:09:00|7362.21|7362.21|7363.91|7363.91|7363.91|7363.91|7362.21|7362.21|0
1649758150000|2022-04-12 10:09:10|7363.63|7363.63|7363.63|7363.63|7363.63|7363.63|7363.63|7363.63|0
1649758160000|2022-04-12 10:09:20|7362.5|7362.5|7362.5|7362.5|7362.5|7362.5|7362.5|7362.5|0
1649758170000|2022-04-12 10:09:30|7363.06|7363.06|7362.78|7362.78|7363.06|7363.06|7362.78|7362.78|0
1649758180000|2022-04-12 10:09:40|7364.2|7364.2|7364.16|7364.16|7364.2|7364.2|7364.16|7364.16|0
1649758190000|2022-04-12 10:09:50|7364.44|7364.44|7362.5|7362.5|7364.44|7364.44|7361.33|7361.33|0
1649758200000|2022-04-12 10:10:00|7363.07|7363.07|7363.07|7363.07|7363.07|7363.07|7363.07|7363.07|0
1649758210000|2022-04-12 10:10:10|7363.09|7363.09|7363.35|7363.35|7363.35|7363.35|7363.07|7363.07|0
1649758220000|2022-04-12 10:10:20|7362.22|7362.22|7364.2|7364.2|7364.2|7364.2|7362.22|7362.22|0
1649758230000|2022-04-12 10:10:30|7364.48|7364.48|7364.48|7364.48|7364.48|7364.48|7363.35|7363.35|0
1649758250000|2022-04-12 10:10:50|7363.07|7363.07|7361.08|7361.08|7363.07|7363.07|7361.08|7361.08|0
1649758260000|2022-04-12 10:11:00|7363.35|7363.35|7363.35|7363.35|7363.35|7363.35|7363.35|7363.35|0
1649758270000|2022-04-12 10:11:10|7363.38|7363.38|7363.45|7363.45|7363.45|7363.45|7363.38|7363.38|0
1649758280000|2022-04-12 10:11:20|7363.48|7363.48|7363.48|7363.48|7363.48|7363.48|7363.48|7363.48|0
1649758290000|2022-04-12 10:11:30|7363.5|7363.5|7364.29|7364.29|7364.34|7364.34|7363.45|7363.45|0
1649758300000|2022-04-12 10:11:40|7364.32|7364.32|7364.03|7364.03|7364.32|7364.32|7364.03|7364.03|0
1649758310000|2022-04-12 10:11:50|7363.93|7363.93|7364.17|7364.17|7364.21|7364.21|7363.93|7363.93|0
1649758330000|2022-04-12 10:12:10|7364.09|7364.09|7364.09|7364.09|7364.09|7364.09|7364.09|7364.09|0
1649758340000|2022-04-12 10:12:20|7364.12|7364.12|7366.11|7366.11|7369.51|7369.51|7364.12|7364.12|0
1649758350000|2022-04-12 10:12:30|7364.98|7364.98|7365.05|7365.05|7365.05|7365.05|7364.94|7364.94|0
1649758360000|2022-04-12 10:12:40|7364.48|7364.48|7363.07|7363.07|7364.48|7364.48|7363.07|7363.07|0
1649758370000|2022-04-12 10:12:50|7363.63|7363.63|7363.63|7363.63|7363.63|7363.63|7363.63|7363.63|0
1649758380000|2022-04-12 10:13:00|7364.77|7364.77|7364.48|7364.48|7364.77|7364.77|7364.48|7364.48|0
1649758390000|2022-04-12 10:13:10|7364.77|7364.77|7364.72|7364.72|7364.79|7364.79|7364.72|7364.72|0
1649758400000|2022-04-12 10:13:20|7367.55|7367.55|7366.11|7366.11|7367.55|7367.55|7366.11|7366.11|0
1649758410000|2022-04-12 10:13:30|7366.17|7366.17|7364.43|7364.43|7366.17|7366.17|7364.43|7364.43|0
1649758420000|2022-04-12 10:13:40|7364.72|7364.72|7364.72|7364.72|7364.72|7364.72|7364.72|7364.72|0
1649758440000|2022-04-12 10:14:00|7364.7|7364.7|7367.24|7367.24|7367.24|7367.24|7364.41|7364.41|0
1649758450000|2022-04-12 10:14:10|7366.96|7366.96|7366.96|7366.96|7366.96|7366.96|7366.96|7366.96|0
1649758460000|2022-04-12 10:14:20|7366.67|7366.67|7366.96|7366.96|7366.96|7366.96|7366.39|7366.39|0
1649758480000|2022-04-12 10:14:40|7366.67|7366.67|7367.26|7367.26|7367.26|7367.26|7366.67|7366.67|0
1649758490000|2022-04-12 10:14:50|7367.3|7367.3|7365.04|7365.04|7367.3|7367.3|7365.04|7365.04|0
1649758500000|2022-04-12 10:15:00|7363.9|7363.9|7365.04|7365.04|7365.04|7365.04|7363.9|7363.9|0
1649758510000|2022-04-12 10:15:10|7363.9|7363.9|7363.34|7363.34|7363.9|7363.9|7363.34|7363.34|0
1649758520000|2022-04-12 10:15:20|7364.47|7364.47|7364.75|7364.75|7364.75|7364.75|7364.47|7364.47|0
1649758550000|2022-04-12 10:15:50|7365.6|7365.6|7366.17|7366.17|7366.17|7366.17|7365.6|7365.6|0
1649758560000|2022-04-12 10:16:00|7365.89|7365.89|7365.04|7365.04|7367.3|7367.3|7365.04|7365.04|0
1649758570000|2022-04-12 10:16:10|7365.32|7365.32|7365.32|7365.32|7365.32|7365.32|7365.32|7365.32|0
1649758580000|2022-04-12 10:16:20|7365.28|7365.28|7365.34|7365.34|7365.36|7365.36|7365.28|7365.28|0
1649758590000|2022-04-12 10:16:30|7365.35|7365.35|7367.32|7367.32|7367.32|7367.32|7365.34|7365.34|0
1649758600000|2022-04-12 10:16:40|7366.19|7366.19|7366.19|7366.19|7366.19|7366.19|7366.19|7366.19|0
1649758610000|2022-04-12 10:16:50|7365.06|7365.06|7366.15|7366.15|7366.21|7366.21|7365.06|7365.06|0
1649758620000|2022-04-12 10:17:00|7365.58|7365.58|7365.58|7365.58|7365.58|7365.58|7365.58|7365.58|0
1649758630000|2022-04-12 10:17:10|7365.69|7365.69|7365.03|7365.03|7366.76|7366.76|7365.03|7365.03|0
1649758640000|2022-04-12 10:17:20|7365.32|7365.32|7366|7366|7366|7366|7364.46|7364.46|0
1649758650000|2022-04-12 10:17:30|7365.72|7365.72|7366.78|7366.78|7366.85|7366.85|7365.72|7365.72|0
1649758670000|2022-04-12 10:17:50|7365.65|7365.65|7367.35|7367.35|7367.35|7367.35|7365.65|7365.65|0
1649758680000|2022-04-12 10:18:00|7367.06|7367.06|7366.78|7366.78|7367.06|7367.06|7366.78|7366.78|0
1649758690000|2022-04-12 10:18:10|7367.06|7367.06|7367.35|7367.35|7367.35|7367.35|7367.06|7367.06|0
1649758700000|2022-04-12 10:18:20|7366.78|7366.78|7367.35|7367.35|7367.35|7367.35|7366.78|7366.78|0
1649758710000|2022-04-12 10:18:30|7366.78|7366.78|7369.61|7369.61|7369.61|7369.61|7366.78|7366.78|0
1649758720000|2022-04-12 10:18:40|7370.18|7370.18|7370.46|7370.46|7370.75|7370.75|7369.9|7369.9|0
1649758730000|2022-04-12 10:18:50|7368.48|7368.48|7368.2|7368.2|7368.48|7368.48|7368.2|7368.2|0
1649758740000|2022-04-12 10:19:00|7367.06|7367.06|7365.08|7365.08|7367.63|7367.63|7365.08|7365.08|0
1649758750000|2022-04-12 10:19:10|7365.65|7365.65|7365.65|7365.65|7365.65|7365.65|7365.65|7365.65|0
1649758760000|2022-04-12 10:19:20|7365.08|7365.08|7364.8|7364.8|7365.08|7365.08|7364.8|7364.8|0
1649758770000|2022-04-12 10:19:30|7364.82|7364.82|7363.68|7363.68|7364.82|7364.82|7363.68|7363.68|0
1649758780000|2022-04-12 10:19:40|7363.63|7363.63|7363.91|7363.91|7363.91|7363.91|7363.63|7363.63|0
1649758800000|2022-04-12 10:20:00|7362.78|7362.78|7362.78|7362.78|7362.78|7362.78|7362.78|7362.78|0
1649758810000|2022-04-12 10:20:10|7363.91|7363.91|7364.74|7364.74|7364.74|7364.74|7363.91|7363.91|0
1649758820000|2022-04-12 10:20:20|7364.46|7364.46|7364.17|7364.17|7364.46|7364.46|7364.17|7364.17|0
1649758850000|2022-04-12 10:20:50|7364.15|7364.15|7364.13|7364.13|7364.15|7364.15|7364.13|7364.13|0
1649758860000|2022-04-12 10:21:00|7364.2|7364.2|7366.49|7366.49|7366.49|7366.49|7364.2|7364.2|0
1649758880000|2022-04-12 10:21:20|7366.47|7366.47|7367.04|7367.04|7367.04|7367.04|7366.47|7366.47|0
1649758910000|2022-04-12 10:21:50|7366.75|7366.75|7367.6|7367.6|7367.6|7367.6|7365.34|7365.34|0
1649758920000|2022-04-12 10:22:00|7367.53|7367.53|7367.53|7367.53|7367.53|7367.53|7367.53|7367.53|0
1649758930000|2022-04-12 10:22:10|7367.82|7367.82|7366.4|7366.4|7367.82|7367.82|7366.4|7366.4|0
1649758940000|2022-04-12 10:22:20|7365.83|7365.83|7366.43|7366.43|7366.43|7366.43|7365.83|7365.83|0
1649758950000|2022-04-12 10:22:30|7365.58|7365.58|7365.29|7365.29|7365.58|7365.58|7365.29|7365.29|0
1649758960000|2022-04-12 10:22:40|7364.16|7364.16|7364.15|7364.15|7364.18|7364.18|7364.15|7364.15|0
1649758970000|2022-04-12 10:22:50|7364.19|7364.19|7361.93|7361.93|7364.19|7364.19|7361.93|7361.93|0
1649758980000|2022-04-12 10:23:00|7362.21|7362.21|7363.06|7363.06|7363.34|7363.34|7362.21|7362.21|0
1649758990000|2022-04-12 10:23:10|7363.62|7363.62|7363.62|7363.62|7363.62|7363.62|7363.62|7363.62|0
1649759000000|2022-04-12 10:23:20|7363.34|7363.34|7363.06|7363.06|7363.34|7363.34|7363.06|7363.06|0
1649759010000|2022-04-12 10:23:30|7364.19|7364.19|7364.47|7364.47|7364.47|7364.47|7364.19|7364.19|0
1649759020000|2022-04-12 10:23:40|7364.45|7364.45|7364.45|7364.45|7364.45|7364.45|7364.45|7364.45|0
1649759040000|2022-04-12 10:24:00|7365.58|7365.58|7368.47|7368.47|7368.49|7368.49|7365.58|7365.58|0
1649759050000|2022-04-12 10:24:10|7368.19|7368.19|7369.32|7369.32|7369.32|7369.32|7368.19|7368.19|0
1649759060000|2022-04-12 10:24:20|7369.3|7369.3|7365.32|7365.32|7369.3|7369.3|7365.32|7365.32|0
1649759070000|2022-04-12 10:24:30|7365.34|7365.34|7366.75|7366.75|7366.75|7366.75|7365.34|7365.34|0
1649759080000|2022-04-12 10:24:40|7366.72|7366.72|7366.72|7366.72|7366.72|7366.72|7366.72|7366.72|0
1649759090000|2022-04-12 10:24:50|7364.45|7364.45|7365.58|7365.58|7365.58|7365.58|7364.45|7364.45|0
1649759100000|2022-04-12 10:25:00|7366.72|7366.72|7364.45|7364.45|7366.72|7366.72|7364.45|7364.45|0
1649759110000|2022-04-12 10:25:10|7364.42|7364.42|7365.35|7365.35|7365.35|7365.35|7364.42|7364.42|0
1649759120000|2022-04-12 10:25:20|7364.22|7364.22|7364.5|7364.5|7364.5|7364.5|7363.36|7363.36|0
1649759130000|2022-04-12 10:25:30|7364.78|7364.78|7366.19|7366.19|7366.19|7366.19|7364.78|7364.78|0
1649759140000|2022-04-12 10:25:40|7366.51|7366.51|7366.51|7366.51|7366.51|7366.51|7366.51|7366.51|0
1649759170000|2022-04-12 10:26:10|7367.64|7367.64|7368.77|7368.77|7368.77|7368.77|7367.64|7367.64|0
1649759180000|2022-04-12 10:26:20|7367.64|7367.64|7368.77|7368.77|7368.77|7368.77|7367.64|7367.64|0
1649759200000|2022-04-12 10:26:40|7368.49|7368.49|7368.49|7368.49|7368.49|7368.49|7368.49|7368.49|0
1649759210000|2022-04-12 10:26:50|7367.92|7367.92|7366.79|7366.79|7367.92|7367.92|7366.79|7366.79|0
1649759220000|2022-04-12 10:27:00|7366.78|7366.78|7366.76|7366.76|7366.78|7366.78|7366.76|7366.76|0
1649759240000|2022-04-12 10:27:20|7366.8|7366.8|7366.82|7366.82|7366.82|7366.82|7366.8|7366.8|0
1649759250000|2022-04-12 10:27:30|7365.69|7365.69|7367.97|7367.97|7367.97|7367.97|7365.69|7365.69|0
1649759260000|2022-04-12 10:27:40|7368.54|7368.54|7369.11|7369.11|7370.24|7370.24|7368.54|7368.54|0
1649759270000|2022-04-12 10:27:50|7369.68|7369.68|7371.94|7371.94|7371.94|7371.94|7369.68|7369.68|0
1649759280000|2022-04-12 10:28:00|7371.97|7371.97|7373.39|7373.39|7374.5|7374.5|7371.95|7371.95|0
1649759290000|2022-04-12 10:28:10|7374.52|7374.52|7374.55|7374.55|7374.55|7374.55|7373.39|7373.39|0
1649759300000|2022-04-12 10:28:20|7374.26|7374.26|7375.7|7375.7|7375.96|7375.96|7373.13|7373.13|0
1649759310000|2022-04-12 10:28:30|7374.57|7374.57|7375.71|7375.71|7375.71|7375.71|7374.57|7374.57|0
1649759320000|2022-04-12 10:28:40|7374.3|7374.3|7375.43|7375.43|7375.43|7375.43|7374.01|7374.01|0
1649759330000|2022-04-12 10:28:50|7375.44|7375.44|7375.44|7375.44|7375.44|7375.44|7375.44|7375.44|0
1649759340000|2022-04-12 10:29:00|7375.43|7375.43|7375.45|7375.45|7375.45|7375.45|7375.43|7375.43|0
1649759350000|2022-04-12 10:29:10|7375.43|7375.43|7376.54|7376.54|7376.54|7376.54|7375.41|7375.41|0
1649759360000|2022-04-12 10:29:20|7377.67|7377.67|7377.65|7377.65|7377.67|7377.67|7377.65|7377.65|0
1649759370000|2022-04-12 10:29:30|7378.79|7378.79|7378.79|7378.79|7378.79|7378.79|7378.79|7378.79|0
1649759380000|2022-04-12 10:29:40|7380.21|7380.21|7379.92|7379.92|7380.21|7380.21|7379.92|7379.92|0
1649759390000|2022-04-12 10:29:50|7380.21|7380.21|7380.21|7380.21|7380.21|7380.21|7380.21|7380.21|0
1649759400000|2022-04-12 10:30:00|7380.77|7380.77|7381.62|7381.62|7381.62|7381.62|7380.49|7380.49|0
1649759410000|2022-04-12 10:30:10|7381.05|7381.05|7381.31|7381.31|7381.31|7381.31|7381.03|7381.03|0
1649759420000|2022-04-12 10:30:20|7381.88|7381.88|7381.88|7381.88|7381.88|7381.88|7381.88|7381.88|0
1649759430000|2022-04-12 10:30:30|7383.01|7383.01|7380.75|7380.75|7383.01|7383.01|7380.75|7380.75|0
1649759440000|2022-04-12 10:30:40|7381.88|7381.88|7381.59|7381.59|7381.88|7381.88|7381.59|7381.59|0
1649759450000|2022-04-12 10:30:50|7382.16|7382.16|7380.74|7380.74|7382.16|7382.16|7380.74|7380.74|0
1649759460000|2022-04-12 10:31:00|7380.46|7380.46|7379.33|7379.33|7380.46|7380.46|7379.33|7379.33|0
1649759470000|2022-04-12 10:31:10|7379.61|7379.61|7378.51|7378.51|7379.61|7379.61|7378.48|7378.48|0
1649759480000|2022-04-12 10:31:20|7378.55|7378.55|7378.35|7378.35|7378.55|7378.55|7377.98|7377.98|0
1649759490000|2022-04-12 10:31:30|7378.33|7378.33|7378.4|7378.4|7378.4|7378.4|7378.33|7378.33|0
1649759500000|2022-04-12 10:31:40|7378.33|7378.33|7381.41|7381.41|7381.45|7381.45|7378.33|7378.33|0
1649759510000|2022-04-12 10:31:50|7381.13|7381.13|7379.47|7379.47|7381.41|7381.41|7379.39|7379.39|0
1649759520000|2022-04-12 10:32:00|7379.51|7379.51|7377.51|7377.51|7379.79|7379.79|7377.51|7377.51|0
1649759530000|2022-04-12 10:32:10|7377.23|7377.23|7377.19|7377.19|7377.23|7377.23|7377.19|7377.19|0
1649759540000|2022-04-12 10:32:20|7378.04|7378.04|7379.21|7379.21|7379.21|7379.21|7378.04|7378.04|0
1649759550000|2022-04-12 10:32:30|7378.91|7378.91|7377.5|7377.5|7378.95|7378.95|7377.5|7377.5|0
1649759560000|2022-04-12 10:32:40|7376.64|7376.64|7376.64|7376.64|7376.64|7376.64|7376.64|7376.64|0
1649759570000|2022-04-12 10:32:50|7375.51|7375.51|7376.08|7376.08|7376.36|7376.36|7375.51|7375.51|0
1649759580000|2022-04-12 10:33:00|7376.11|7376.11|7375.55|7375.55|7376.11|7376.11|7375.55|7375.55|0
1649759590000|2022-04-12 10:33:10|7376.4|7376.4|7376.97|7376.97|7376.97|7376.97|7376.4|7376.4|0
1649759600000|2022-04-12 10:33:20|7376.4|7376.4|7376.72|7376.72|7376.72|7376.72|7376.4|7376.4|0
1649759610000|2022-04-12 10:33:30|7377.85|7377.85|7377.85|7377.85|7378.13|7378.13|7377.57|7377.57|0
1649759620000|2022-04-12 10:33:40|7378.13|7378.13|7378.13|7378.13|7379.27|7379.27|7378.13|7378.13|0
1649759630000|2022-04-12 10:33:50|7379.27|7379.27|7379.27|7379.27|7379.27|7379.27|7379.27|7379.27|0
1649759640000|2022-04-12 10:34:00|7379.55|7379.55|7379.55|7379.55|7379.55|7379.55|7379.55|7379.55|0
1649759650000|2022-04-12 10:34:10|7380.68|7380.68|7380.12|7380.12|7381.25|7381.25|7380.12|7380.12|0
1649759660000|2022-04-12 10:34:20|7379.55|7379.55|7380.4|7380.4|7380.4|7380.4|7379.55|7379.55|0
1649759670000|2022-04-12 10:34:30|7380.12|7380.12|7380.08|7380.08|7380.12|7380.12|7380.08|7380.08|0
1649759680000|2022-04-12 10:34:40|7379.8|7379.8|7379.76|7379.76|7379.8|7379.8|7379.76|7379.76|0
1649759690000|2022-04-12 10:34:50|7378.63|7378.63|7378.63|7378.63|7378.63|7378.63|7378.63|7378.63|0
1649759700000|2022-04-12 10:35:00|7378.92|7378.92|7377.15|7377.15|7378.92|7378.92|7377.15|7377.15|0
1649759710000|2022-04-12 10:35:10|7377.13|7377.13|7377.09|7377.09|7377.13|7377.13|7377.09|7377.09|0
1649759730000|2022-04-12 10:35:30|7377.11|7377.11|7374.82|7374.82|7377.11|7377.11|7374.82|7374.82|0
1649759740000|2022-04-12 10:35:40|7373.69|7373.69|7373.5|7373.5|7373.98|7373.98|7372.47|7372.47|0
1649759750000|2022-04-12 10:35:50|7374.64|7374.64|7374.35|7374.35|7374.64|7374.64|7374.35|7374.35|0
1649759760000|2022-04-12 10:36:00|7372.94|7372.94|7372.94|7372.94|7372.94|7372.94|7372.94|7372.94|0
1649759790000|2022-04-12 10:36:30|7374.07|7374.07|7371.18|7371.18|7376.35|7376.35|7369.82|7369.82|0
1649759800000|2022-04-12 10:36:40|7370.9|7370.9|7374.07|7374.07|7374.07|7374.07|7369.48|7369.48|0
1649759820000|2022-04-12 10:37:00|7374.35|7374.35|7374.05|7374.05|7374.35|7374.35|7374.05|7374.05|0
1649759830000|2022-04-12 10:37:10|7373.77|7373.77|7373.73|7373.73|7373.77|7373.77|7373.73|7373.73|0
1649759840000|2022-04-12 10:37:20|7373.74|7373.74|7373.72|7373.72|7373.74|7373.74|7373.7|7373.7|0
1649759850000|2022-04-12 10:37:30|7374.85|7374.85|7376.52|7376.52|7376.52|7376.52|7374.85|7374.85|0
1649759860000|2022-04-12 10:37:40|7376.81|7376.81|7376.52|7376.52|7376.81|7376.81|7376.52|7376.52|0
1649759870000|2022-04-12 10:37:50|7376.54|7376.54|7376.87|7376.87|7376.9|7376.9|7375.73|7375.73|0
1649759880000|2022-04-12 10:38:00|7378|7378|7377.72|7377.72|7378|7378|7377.72|7377.72|0
1649759890000|2022-04-12 10:38:10|7377.43|7377.43|7376.26|7376.26|7377.43|7377.43|7376.26|7376.26|0
1649759900000|2022-04-12 10:38:20|7375.69|7375.69|7374.56|7374.56|7375.69|7375.69|7374.56|7374.56|0
1649759910000|2022-04-12 10:38:30|7373.43|7373.43|7373.43|7373.43|7373.43|7373.43|7373.43|7373.43|0
1649759920000|2022-04-12 10:38:40|7373.14|7373.14|7371.44|7371.44|7373.14|7373.14|7371.16|7371.16|0
1649759930000|2022-04-12 10:38:50|7370.31|7370.31|7370.32|7370.32|7370.32|7370.32|7370.28|7370.28|0
1649759940000|2022-04-12 10:39:00|7370.04|7370.04|7370.04|7370.04|7370.04|7370.04|7370.04|7370.04|0
1649759950000|2022-04-12 10:39:10|7370.06|7370.06|7370.34|7370.34|7370.62|7370.62|7369.77|7369.77|0
1649759960000|2022-04-12 10:39:20|7369.21|7369.21|7366.87|7366.87|7369.21|7369.21|7366.87|7366.87|0
1649759980000|2022-04-12 10:39:40|7368|7368|7368.85|7368.85|7368.85|7368.85|7368|7368|0
1649760000000|2022-04-12 10:40:00|7369.98|7369.98|7371.42|7371.42|7371.42|7371.42|7369.41|7369.41|0
1649760010000|2022-04-12 10:40:10|7370.29|7370.29|7370.28|7370.28|7370.29|7370.29|7370.25|7370.25|0
1649760020000|2022-04-12 10:40:20|7370.56|7370.56|7374.3|7374.3|7374.3|7374.3|7370.56|7370.56|0
1649760030000|2022-04-12 10:40:30|7374.59|7374.59|7374.59|7374.59|7374.59|7374.59|7374.59|7374.59|0
1649760050000|2022-04-12 10:40:50|7374.87|7374.87|7374.87|7374.87|7374.87|7374.87|7374.87|7374.87|0
1649760060000|2022-04-12 10:41:00|7374.59|7374.59|7374.59|7374.59|7374.59|7374.59|7374.02|7374.02|0
1649760070000|2022-04-12 10:41:10|7374.56|7374.56|7374.59|7374.59|7374.59|7374.59|7374.56|7374.56|0
1649760080000|2022-04-12 10:41:20|7374.88|7374.88|7374.88|7374.88|7374.88|7374.88|7374.88|7374.88|0
1649760090000|2022-04-12 10:41:30|7373.75|7373.75|7375.16|7375.16|7375.16|7375.16|7372.89|7372.89|0
1649760100000|2022-04-12 10:41:40|7376.29|7376.29|7373.11|7373.11|7376.29|7376.29|7373.11|7373.11|0
1649760110000|2022-04-12 10:41:50|7374.24|7374.24|7370.27|7370.27|7374.81|7374.81|7370.27|7370.27|0
1649760120000|2022-04-12 10:42:00|7368.01|7368.01|7373.13|7373.13|7373.13|7373.13|7368.01|7368.01|0
1649760130000|2022-04-12 10:42:10|7373.98|7373.98|7373.98|7373.98|7373.98|7373.98|7373.98|7373.98|0
1649760140000|2022-04-12 10:42:20|7375.12|7375.12|7375.12|7375.12|7375.12|7375.12|7375.12|7375.12|0
1649760160000|2022-04-12 10:42:40|7374.83|7374.83|7374.83|7374.83|7374.83|7374.83|7374.83|7374.83|0
1649760170000|2022-04-12 10:42:50|7373.42|7373.42|7373.7|7373.7|7373.7|7373.7|7373.42|7373.42|0
1649760180000|2022-04-12 10:43:00|7374.83|7374.83|7376.29|7376.29|7376.29|7376.29|7374.83|7374.83|0
1649760190000|2022-04-12 10:43:10|7374.03|7374.03|7375.22|7375.22|7375.22|7375.22|7374.03|7374.03|0
1649760210000|2022-04-12 10:43:30|7373.75|7373.75|7374.03|7374.03|7374.03|7374.03|7373.75|7373.75|0
1649760220000|2022-04-12 10:43:40|7373.75|7373.75|7373.73|7373.73|7373.77|7373.77|7373.7|7373.7|0
1649760230000|2022-04-12 10:43:50|7374.3|7374.3|7374.3|7374.3|7374.3|7374.3|7374.3|7374.3|0
1649760240000|2022-04-12 10:44:00|7374.34|7374.34|7373.2|7373.2|7375.47|7375.47|7373.2|7373.2|0
1649760250000|2022-04-12 10:44:10|7373.49|7373.49|7374.35|7374.35|7374.35|7374.35|7373.49|7373.49|0
1649760260000|2022-04-12 10:44:20|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|0
1649760270000|2022-04-12 10:44:30|7373.68|7373.68|7373.68|7373.68|7373.68|7373.68|7373.68|7373.68|0
1649760280000|2022-04-12 10:44:40|7373.96|7373.96|7375.66|7375.66|7375.66|7375.66|7373.96|7373.96|0
1649760290000|2022-04-12 10:44:50|7375.09|7375.09|7375.09|7375.09|7375.09|7375.09|7375.09|7375.09|0
1649760300000|2022-04-12 10:45:00|7375.38|7375.38|7375.38|7375.38|7375.38|7375.38|7375.38|7375.38|0
1649760320000|2022-04-12 10:45:20|7375.36|7375.36|7375.36|7375.36|7375.36|7375.36|7375.36|7375.36|0
1649760330000|2022-04-12 10:45:30|7375.07|7375.07|7375.07|7375.07|7375.07|7375.07|7375.07|7375.07|0
1649760340000|2022-04-12 10:45:40|7373.94|7373.94|7373.94|7373.94|7373.94|7373.94|7373.94|7373.94|0
1649760350000|2022-04-12 10:45:50|7373.66|7373.66|7375.07|7375.07|7375.07|7375.07|7373.66|7373.66|0
1649760360000|2022-04-12 10:46:00|7375.03|7375.03|7375.6|7375.6|7375.6|7375.6|7375.03|7375.03|0
1649760370000|2022-04-12 10:46:10|7376.73|7376.73|7377.58|7377.58|7377.58|7377.58|7376.45|7376.45|0
1649760380000|2022-04-12 10:46:20|7377.56|7377.56|7377.56|7377.56|7377.56|7377.56|7377.56|7377.56|0
1649760390000|2022-04-12 10:46:30|7377.27|7377.27|7373.58|7373.58|7377.27|7377.27|7373.56|7373.56|0
1649760400000|2022-04-12 10:46:40|7373.29|7373.29|7372.1|7372.1|7373.29|7373.29|7372.1|7372.1|0
1649760410000|2022-04-12 10:46:50|7371.54|7371.54|7371.54|7371.54|7371.54|7371.54|7371.54|7371.54|0
1649760420000|2022-04-12 10:47:00|7371.82|7371.82|7372.39|7372.39|7372.39|7372.39|7371.82|7371.82|0
1649760430000|2022-04-12 10:47:10|7373.52|7373.52|7373.8|7373.8|7373.8|7373.8|7373.52|7373.52|0
1649760450000|2022-04-12 10:47:30|7372.67|7372.67|7370.69|7370.69|7372.67|7372.67|7370.69|7370.69|0
1649760470000|2022-04-12 10:47:50|7369.27|7369.27|7369.27|7369.27|7369.27|7369.27|7369.27|7369.27|0
1649760480000|2022-04-12 10:48:00|7369.24|7369.24|7369.91|7369.91|7369.91|7369.91|7369.24|7369.24|0
1649760490000|2022-04-12 10:48:10|7371.04|7371.04|7368.49|7368.49|7371.04|7371.04|7368.49|7368.49|0
1649760500000|2022-04-12 10:48:20|7368.38|7368.38|7368.3|7368.3|7368.38|7368.38|7368.3|7368.3|0
1649760520000|2022-04-12 10:48:40|7367.17|7367.17|7367.17|7367.17|7367.17|7367.17|7367.17|7367.17|0
1649760530000|2022-04-12 10:48:50|7368.3|7368.3|7369.43|7369.43|7369.43|7369.43|7368.3|7368.3|0
1649760540000|2022-04-12 10:49:00|7369.4|7369.4|7369.74|7369.74|7369.74|7369.74|7369.38|7369.38|0
1649760550000|2022-04-12 10:49:10|7369.72|7369.72|7369.72|7369.72|7369.72|7369.72|7369.72|7369.72|0
1649760560000|2022-04-12 10:49:20|7368.59|7368.59|7367.46|7367.46|7368.59|7368.59|7367.46|7367.46|0
1649760570000|2022-04-12 10:49:30|7368.31|7368.31|7368.31|7368.31|7368.31|7368.31|7368.31|7368.31|0
1649760580000|2022-04-12 10:49:40|7367.74|7367.74|7367.74|7367.74|7367.74|7367.74|7367.17|7367.17|0
1649760590000|2022-04-12 10:49:50|7366.61|7366.61|7366.61|7366.61|7366.61|7366.61|7366.61|7366.61|0
1649760600000|2022-04-12 10:50:00|7366.32|7366.32|7366.89|7366.89|7366.89|7366.89|7365.19|7365.19|0
1649760610000|2022-04-12 10:50:10|7365.76|7365.76|7365.76|7365.76|7365.76|7365.76|7365.76|7365.76|0
1649760620000|2022-04-12 10:50:20|7364.86|7364.86|7363.45|7363.45|7364.86|7364.86|7363.45|7363.45|0
1649760630000|2022-04-12 10:50:30|7360.62|7360.62|7360.53|7360.53|7360.62|7360.62|7360.53|7360.53|0
1649760640000|2022-04-12 10:50:40|7360.48|7360.48|7360.49|7360.49|7360.49|7360.49|7360.48|7360.48|0
1649760650000|2022-04-12 10:50:50|7360.47|7360.47|7360.15|7360.15|7360.47|7360.47|7360.15|7360.15|0
1649760660000|2022-04-12 10:51:00|7361.28|7361.28|7361.57|7361.57|7361.57|7361.57|7361.28|7361.28|0
1649760680000|2022-04-12 10:51:20|7361.56|7361.56|7361.56|7361.56|7361.56|7361.56|7361.56|7361.56|0
1649760690000|2022-04-12 10:51:30|7361.84|7361.84|7363.26|7363.26|7363.26|7363.26|7360.71|7360.71|0
1649760710000|2022-04-12 10:51:50|7362.97|7362.97|7364.75|7364.75|7365.88|7365.88|7362.97|7362.97|0
1649760720000|2022-04-12 10:52:00|7365.88|7365.88|7366.77|7366.77|7366.77|7366.77|7365.88|7365.88|0
1649760730000|2022-04-12 10:52:10|7366.73|7366.73|7366.44|7366.44|7366.73|7366.73|7366.44|7366.44|0
1649760740000|2022-04-12 10:52:20|7366.73|7366.73|7365.88|7365.88|7367.01|7367.01|7365.88|7365.88|0
1649760750000|2022-04-12 10:52:30|7367.01|7367.01|7367.01|7367.01|7367.01|7367.01|7367.01|7367.01|0
1649760760000|2022-04-12 10:52:40|7367.03|7367.03|7368.2|7368.2|7368.2|7368.2|7367.03|7367.03|0
1649760780000|2022-04-12 10:53:00|7368.49|7368.49|7369.06|7369.06|7369.06|7369.06|7368.49|7368.49|0
1649760790000|2022-04-12 10:53:10|7369.07|7369.07|7370.27|7370.27|7370.27|7370.27|7369.07|7369.07|0
1649760800000|2022-04-12 10:53:20|7370.29|7370.29|7370|7370|7370.29|7370.29|7370|7370|0
1649760810000|2022-04-12 10:53:30|7368.87|7368.87|7368.87|7368.87|7368.87|7368.87|7368.87|7368.87|0
1649760820000|2022-04-12 10:53:40|7368.59|7368.59|7368.59|7368.59|7368.59|7368.59|7368.59|7368.59|0
1649760830000|2022-04-12 10:53:50|7369.72|7369.72|7370.85|7370.85|7370.85|7370.85|7369.72|7369.72|0
1649760840000|2022-04-12 10:54:00|7371.14|7371.14|7370|7370|7371.14|7371.14|7370|7370|0
1649760850000|2022-04-12 10:54:10|7370.04|7370.04|7368.36|7368.36|7370.06|7370.06|7368.36|7368.36|0
1649760860000|2022-04-12 10:54:20|7368.38|7368.38|7368.1|7368.1|7368.38|7368.38|7368.1|7368.1|0
1649760870000|2022-04-12 10:54:30|7369.23|7369.23|7369.23|7369.23|7369.23|7369.23|7369.23|7369.23|0
1649760880000|2022-04-12 10:54:40|7369.51|7369.51|7368.38|7368.38|7369.51|7369.51|7368.38|7368.38|0
1649760890000|2022-04-12 10:54:50|7368.1|7368.1|7367.72|7367.72|7368.1|7368.1|7367.72|7367.72|0
1649760900000|2022-04-12 10:55:00|7366.59|7366.59|7366.29|7366.29|7366.59|7366.59|7366.29|7366.29|0
1649760920000|2022-04-12 10:55:20|7367.42|7367.42|7367.42|7367.42|7367.42|7367.42|7367.42|7367.42|0
1649760930000|2022-04-12 10:55:30|7367.7|7367.7|7367.99|7367.99|7367.99|7367.99|7367.7|7367.7|0
1649760940000|2022-04-12 10:55:40|7369.12|7369.12|7369.12|7369.12|7369.12|7369.12|7369.12|7369.12|0
1649760960000|2022-04-12 10:56:00|7368.84|7368.84|7368.84|7368.84|7368.84|7368.84|7368.84|7368.84|0
1649760980000|2022-04-12 10:56:20|7367.7|7367.7|7368.84|7368.84|7368.84|7368.84|7367.7|7367.7|0
1649761000000|2022-04-12 10:56:40|7368.81|7368.81|7370.5|7370.5|7370.5|7370.5|7368.8|7368.8|0
1649761010000|2022-04-12 10:56:50|7370.45|7370.45|7370.45|7370.45|7370.45|7370.45|7370.45|7370.45|0
1649761020000|2022-04-12 10:57:00|7370.5|7370.5|7370.5|7370.5|7370.5|7370.5|7370.5|7370.5|0
1649761030000|2022-04-12 10:57:10|7370.48|7370.48|7370.2|7370.2|7370.48|7370.48|7370.2|7370.2|0
1649761040000|2022-04-12 10:57:20|7370.48|7370.48|7369.35|7369.35|7371.61|7371.61|7369.35|7369.35|0
1649761060000|2022-04-12 10:57:40|7370.48|7370.48|7370.48|7370.48|7370.48|7370.48|7370.48|7370.48|0
1649761070000|2022-04-12 10:57:50|7370.2|7370.2|7370.2|7370.2|7370.2|7370.2|7370.2|7370.2|0
1649761080000|2022-04-12 10:58:00|7370.16|7370.16|7369.84|7369.84|7370.16|7370.16|7369.84|7369.84|0
1649761090000|2022-04-12 10:58:10|7368.71|7368.71|7367.09|7367.09|7368.71|7368.71|7365.9|7365.9|0
1649761120000|2022-04-12 10:58:40|7366.81|7366.81|7366.76|7366.76|7366.81|7366.81|7366.76|7366.76|0
1649761130000|2022-04-12 10:58:50|7365.63|7365.63|7367.04|7367.04|7367.04|7367.04|7365.63|7365.63|0
1649761140000|2022-04-12 10:59:00|7364.78|7364.78|7360.71|7360.71|7364.78|7364.78|7360.71|7360.71|0
1649761160000|2022-04-12 10:59:20|7361.84|7361.84|7362.12|7362.12|7362.12|7362.12|7361.84|7361.84|0
1649761170000|2022-04-12 10:59:30|7361.84|7361.84|7361.84|7361.84|7361.84|7361.84|7360.71|7360.71|0
1649761180000|2022-04-12 10:59:40|7362.12|7362.12|7361.84|7361.84|7362.12|7362.12|7361.84|7361.84|0
1649761190000|2022-04-12 10:59:50|7362.69|7362.69|7364.95|7364.95|7364.95|7364.95|7362.69|7362.69|0
1649761200000|2022-04-12 11:00:00|7364.39|7364.39|7363.59|7363.59|7365.01|7365.01|7363.59|7363.59|0
1649761220000|2022-04-12 11:00:20|7364.73|7364.73|7363.66|7363.66|7364.73|7364.73|7363.6|7363.6|0
1649761230000|2022-04-12 11:00:30|7363.09|7363.09|7363.38|7363.38|7363.38|7363.38|7363.09|7363.09|0
1649761250000|2022-04-12 11:00:50|7363.36|7363.36|7364.2|7364.2|7364.2|7364.2|7363.36|7363.36|0
1649761260000|2022-04-12 11:01:00|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|0
1649761270000|2022-04-12 11:01:10|7364.21|7364.21|7365.3|7365.3|7365.3|7365.3|7364.16|7364.16|0
1649761280000|2022-04-12 11:01:20|7365.01|7365.01|7365.01|7365.01|7365.01|7365.01|7365.01|7365.01|0
1649761290000|2022-04-12 11:01:30|7366.14|7366.14|7366.14|7366.14|7366.43|7366.43|7366.14|7366.14|0
1649761300000|2022-04-12 11:01:40|7365.01|7365.01|7363.88|7363.88|7365.01|7365.01|7363.88|7363.88|0
1649761310000|2022-04-12 11:01:50|7363.92|7363.92|7365.05|7365.05|7365.05|7365.05|7363.92|7363.92|0
1649761320000|2022-04-12 11:02:00|7365.09|7365.09|7365.07|7365.07|7365.09|7365.09|7365.05|7365.05|0
1649761330000|2022-04-12 11:02:10|7365.05|7365.05|7364.77|7364.77|7365.05|7365.05|7364.77|7364.77|0
1649761340000|2022-04-12 11:02:20|7365.05|7365.05|7365.05|7365.05|7365.05|7365.05|7365.05|7365.05|0
1649761350000|2022-04-12 11:02:30|7364.77|7364.77|7365.34|7365.34|7365.34|7365.34|7364.77|7364.77|0
1649761360000|2022-04-12 11:02:40|7365.37|7365.37|7365.37|7365.37|7365.37|7365.37|7365.37|7365.37|0
1649761370000|2022-04-12 11:02:50|7363.67|7363.67|7363.67|7363.67|7363.67|7363.67|7363.67|7363.67|0
1649761380000|2022-04-12 11:03:00|7363.39|7363.39|7363.39|7363.39|7363.39|7363.39|7363.39|7363.39|0
1649761410000|2022-04-12 11:03:30|7363.1|7363.1|7362.59|7362.59|7363.1|7363.1|7360.84|7360.84|0
1649761420000|2022-04-12 11:03:40|7362.02|7362.02|7363.15|7363.15|7363.15|7363.15|7362.02|7362.02|0
1649761430000|2022-04-12 11:03:50|7363.12|7363.12|7363.12|7363.12|7363.12|7363.12|7363.12|7363.12|0
1649761440000|2022-04-12 11:04:00|7362.27|7362.27|7362.27|7362.27|7362.27|7362.27|7362.27|7362.27|0
1649761450000|2022-04-12 11:04:10|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|7362.25|0
1649761490000|2022-04-12 11:04:50|7362.53|7362.53|7365.08|7365.08|7365.65|7365.65|7362.53|7362.53|0
1649761500000|2022-04-12 11:05:00|7364.8|7364.8|7363.67|7363.67|7364.8|7364.8|7363.67|7363.67|0
1649761510000|2022-04-12 11:05:10|7364.8|7364.8|7364.8|7364.8|7364.8|7364.8|7364.8|7364.8|0
1649761530000|2022-04-12 11:05:30|7364.23|7364.23|7364.23|7364.23|7364.23|7364.23|7364.23|7364.23|0
1649761550000|2022-04-12 11:05:50|7363.94|7363.94|7363.94|7363.94|7364.51|7364.51|7363.94|7363.94|0
1649761560000|2022-04-12 11:06:00|7363.66|7363.66|7363.66|7363.66|7363.94|7363.94|7363.09|7363.09|0
1649761570000|2022-04-12 11:06:10|7363.94|7363.94|7363.66|7363.66|7363.94|7363.94|7363.66|7363.66|0
1649761580000|2022-04-12 11:06:20|7360.82|7360.82|7361.11|7361.11|7361.11|7361.11|7360.82|7360.82|0
1649761590000|2022-04-12 11:06:30|7361.39|7361.39|7361.39|7361.39|7361.39|7361.39|7361.39|7361.39|0
1649761600000|2022-04-12 11:06:40|7361.46|7361.46|7361.46|7361.46|7361.46|7361.46|7361.46|7361.46|0
1649761630000|2022-04-12 11:07:10|7361.18|7361.18|7360.61|7360.61|7361.18|7361.18|7360.61|7360.61|0
1649761640000|2022-04-12 11:07:20|7360.04|7360.04|7358|7358|7360.04|7360.04|7357.98|7357.98|0
1649761650000|2022-04-12 11:07:30|7359.13|7359.13|7360.26|7360.26|7362.53|7362.53|7359.13|7359.13|0
1649761660000|2022-04-12 11:07:40|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|0
1649761670000|2022-04-12 11:07:50|7359.41|7359.41|7358.28|7358.28|7359.41|7359.41|7358.28|7358.28|0
1649761690000|2022-04-12 11:08:10|7359.41|7359.41|7358.86|7358.86|7359.41|7359.41|7358.86|7358.86|0
1649761700000|2022-04-12 11:08:20|7359.15|7359.15|7359.43|7359.43|7359.43|7359.43|7359.15|7359.15|0
1649761710000|2022-04-12 11:08:30|7359.47|7359.47|7359.47|7359.47|7359.47|7359.47|7359.47|7359.47|0
1649761720000|2022-04-12 11:08:40|7357.21|7357.21|7357.21|7357.21|7357.21|7357.21|7357.21|7357.21|0
1649761740000|2022-04-12 11:09:00|7356.93|7356.93|7356.93|7356.93|7356.93|7356.93|7355.79|7355.79|0
1649761750000|2022-04-12 11:09:10|7356.64|7356.64|7355.23|7355.23|7356.64|7356.64|7355.23|7355.23|0
1649761760000|2022-04-12 11:09:20|7354.66|7354.66|7359.19|7359.19|7359.76|7359.76|7354.66|7354.66|0
1649761770000|2022-04-12 11:09:30|7358.06|7358.06|7356.93|7356.93|7358.06|7358.06|7356.93|7356.93|0
1649761790000|2022-04-12 11:09:50|7356.36|7356.36|7356.4|7356.4|7356.4|7356.4|7356.36|7356.36|0
1649761800000|2022-04-12 11:10:00|7357.53|7357.53|7355.55|7355.55|7357.82|7357.82|7355.55|7355.55|0
1649761810000|2022-04-12 11:10:10|7354.42|7354.42|7356.62|7356.62|7356.68|7356.68|7354.42|7354.42|0
1649761820000|2022-04-12 11:10:20|7354.36|7354.36|7356.08|7356.08|7356.08|7356.08|7354.36|7354.36|0
1649761830000|2022-04-12 11:10:30|7356.12|7356.12|7356.08|7356.08|7356.12|7356.12|7356.08|7356.08|0
1649761840000|2022-04-12 11:10:40|7356.05|7356.05|7354.97|7354.97|7356.08|7356.08|7354.95|7354.95|0
1649761850000|2022-04-12 11:10:50|7354.94|7354.94|7354.65|7354.65|7354.94|7354.94|7354.65|7354.65|0
1649761860000|2022-04-12 11:11:00|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|7354.37|0
1649761880000|2022-04-12 11:11:20|7354.94|7354.94|7355.66|7355.66|7355.66|7355.66|7354.94|7354.94|0
1649761890000|2022-04-12 11:11:30|7355.65|7355.65|7355.06|7355.06|7355.65|7355.65|7355.06|7355.06|0
1649761910000|2022-04-12 11:11:50|7356.19|7356.19|7355.06|7355.06|7356.19|7356.19|7355.06|7355.06|0
1649761920000|2022-04-12 11:12:00|7354.78|7354.78|7355.66|7355.66|7355.66|7355.66|7354.53|7354.53|0
1649761940000|2022-04-12 11:12:20|7353.4|7353.4|7354.53|7354.53|7354.53|7354.53|7353.4|7353.4|0
1649761950000|2022-04-12 11:12:30|7355.38|7355.38|7355.95|7355.95|7357.36|7357.36|7354.81|7354.81|0
1649761960000|2022-04-12 11:12:40|7354.81|7354.81|7354.53|7354.53|7354.81|7354.81|7354.53|7354.53|0
1649761970000|2022-04-12 11:12:50|7354.5|7354.5|7353.37|7353.37|7354.5|7354.5|7353.37|7353.37|0
1649761990000|2022-04-12 11:13:10|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|0
1649762000000|2022-04-12 11:13:20|7354.22|7354.22|7354.22|7354.22|7354.22|7354.22|7354.22|7354.22|0
1649762020000|2022-04-12 11:13:40|7353.93|7353.93|7353.35|7353.35|7353.93|7353.93|7353.34|7353.34|0
1649762030000|2022-04-12 11:13:50|7353.29|7353.29|7353.29|7353.29|7353.29|7353.29|7353.29|7353.29|0
1649762040000|2022-04-12 11:14:00|7353.01|7353.01|7353.01|7353.01|7353.01|7353.01|7353.01|7353.01|0
1649762050000|2022-04-12 11:14:10|7351.87|7351.87|7351.87|7351.87|7351.87|7351.87|7351.87|7351.87|0
1649762080000|2022-04-12 11:14:40|7353.01|7353.01|7352.72|7352.72|7353.01|7353.01|7352.72|7352.72|0
1649762090000|2022-04-12 11:14:50|7353.29|7353.29|7353.86|7353.86|7353.86|7353.86|7353.29|7353.29|0
1649762100000|2022-04-12 11:15:00|7353.82|7353.82|7353.81|7353.81|7353.82|7353.82|7353.8|7353.8|0
1649762110000|2022-04-12 11:15:10|7354.1|7354.1|7354.4|7354.4|7354.4|7354.4|7354.1|7354.1|0
1649762120000|2022-04-12 11:15:20|7354.12|7354.12|7354.4|7354.4|7354.4|7354.4|7354.12|7354.12|0
1649762130000|2022-04-12 11:15:30|7355.53|7355.53|7354.94|7354.94|7355.53|7355.53|7354.94|7354.94|0
1649762140000|2022-04-12 11:15:40|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|7355.22|0
1649762150000|2022-04-12 11:15:50|7355.79|7355.79|7355.79|7355.79|7355.79|7355.79|7355.79|7355.79|0
1649762160000|2022-04-12 11:16:00|7355.51|7355.51|7355.51|7355.51|7355.51|7355.51|7355.51|7355.51|0
1649762170000|2022-04-12 11:16:10|7355.79|7355.79|7355.79|7355.79|7355.79|7355.79|7355.51|7355.51|0
1649762200000|2022-04-12 11:16:40|7356.07|7356.07|7356.07|7356.07|7356.36|7356.36|7356.07|7356.07|0
1649762210000|2022-04-12 11:16:50|7357.2|7357.2|7358.04|7358.04|7358.04|7358.04|7357.2|7357.2|0
1649762230000|2022-04-12 11:17:10|7357.75|7357.75|7357.75|7357.75|7357.75|7357.75|7357.75|7357.75|0
1649762240000|2022-04-12 11:17:20|7357.8|7357.8|7357.8|7357.8|7357.8|7357.8|7357.8|7357.8|0
1649762250000|2022-04-12 11:17:30|7358.36|7358.36|7358.36|7358.36|7358.36|7358.36|7358.36|7358.36|0
1649762260000|2022-04-12 11:17:40|7357.8|7357.8|7357.8|7357.8|7357.8|7357.8|7357.8|7357.8|0
1649762270000|2022-04-12 11:17:50|7358.93|7358.93|7358.97|7358.97|7360.06|7360.06|7358.93|7358.93|0
1649762280000|2022-04-12 11:18:00|7359.54|7359.54|7361.8|7361.8|7361.8|7361.8|7359.54|7359.54|0
1649762290000|2022-04-12 11:18:10|7361.82|7361.82|7361.82|7361.82|7361.82|7361.82|7361.82|7361.82|0
1649762300000|2022-04-12 11:18:20|7363.24|7363.24|7363.24|7363.24|7363.24|7363.24|7363.24|7363.24|0
1649762310000|2022-04-12 11:18:30|7363.27|7363.27|7363.27|7363.27|7363.27|7363.27|7363.27|7363.27|0
1649762320000|2022-04-12 11:18:40|7362.14|7362.14|7361|7361|7362.14|7362.14|7361|7361|0
1649762330000|2022-04-12 11:18:50|7361.29|7361.29|7361.29|7361.29|7361.29|7361.29|7361.29|7361.29|0
1649762350000|2022-04-12 11:19:10|7362.7|7362.7|7362.7|7362.7|7362.7|7362.7|7362.7|7362.7|0
1649762360000|2022-04-12 11:19:20|7362.99|7362.99|7363.56|7363.56|7363.56|7363.56|7362.99|7362.99|0
1649762370000|2022-04-12 11:19:30|7363.84|7363.84|7364.69|7364.69|7364.97|7364.97|7363.84|7363.84|0
1649762380000|2022-04-12 11:19:40|7364.97|7364.97|7365.26|7365.26|7365.26|7365.26|7364.97|7364.97|0
1649762390000|2022-04-12 11:19:50|7364.12|7364.12|7362.42|7362.42|7364.12|7364.12|7362.42|7362.42|0
1649762400000|2022-04-12 11:20:00|7362.14|7362.14|7361.85|7361.85|7362.14|7362.14|7361.85|7361.85|0
1649762420000|2022-04-12 11:20:20|7362.7|7362.7|7362.99|7362.99|7362.99|7362.99|7362.7|7362.7|0
1649762450000|2022-04-12 11:20:50|7362.42|7362.42|7362.42|7362.42|7362.42|7362.42|7362.42|7362.42|0
1649762490000|2022-04-12 11:21:30|7362.46|7362.46|7362.16|7362.16|7362.48|7362.48|7361.88|7361.88|0
1649762500000|2022-04-12 11:21:40|7362.44|7362.44|7362.73|7362.73|7362.73|7362.73|7362.44|7362.44|0
1649762510000|2022-04-12 11:21:50|7362.44|7362.44|7362.44|7362.44|7362.44|7362.44|7362.44|7362.44|0
1649762530000|2022-04-12 11:22:10|7362.16|7362.16|7362.16|7362.16|7362.16|7362.16|7362.16|7362.16|0
1649762550000|2022-04-12 11:22:30|7361.59|7361.59|7361.59|7361.59|7361.59|7361.59|7361.59|7361.59|0
1649762560000|2022-04-12 11:22:40|7363.85|7363.85|7363.85|7363.85|7363.85|7363.85|7363.85|7363.85|0
1649762580000|2022-04-12 11:23:00|7364.14|7364.14|7365.27|7365.27|7365.27|7365.27|7364.14|7364.14|0
1649762600000|2022-04-12 11:23:20|7365.19|7365.19|7365.19|7365.19|7365.19|7365.19|7365.19|7365.19|0
1649762610000|2022-04-12 11:23:30|7365.17|7365.17|7364.86|7364.86|7365.17|7365.17|7364.86|7364.86|0
1649762650000|2022-04-12 11:24:10|7363.73|7363.73|7363.73|7363.73|7363.73|7363.73|7362.6|7362.6|0
1649762660000|2022-04-12 11:24:20|7364.01|7364.01|7364.01|7364.01|7364.01|7364.01|7364.01|7364.01|0
1649762670000|2022-04-12 11:24:30|7363.16|7363.16|7363.16|7363.16|7363.16|7363.16|7363.16|7363.16|0
1649762680000|2022-04-12 11:24:40|7362.59|7362.59|7362.59|7362.59|7362.59|7362.59|7362.59|7362.59|0
1649762690000|2022-04-12 11:24:50|7362.88|7362.88|7362.88|7362.88|7362.88|7362.88|7362.88|7362.88|0
1649762730000|2022-04-12 11:25:30|7363.16|7363.16|7363.16|7363.16|7363.16|7363.16|7363.16|7363.16|0
1649762740000|2022-04-12 11:25:40|7363.73|7363.73|7362.31|7362.31|7363.73|7363.73|7362.31|7362.31|0
1649762760000|2022-04-12 11:26:00|7362.3|7362.3|7362.3|7362.3|7362.3|7362.3|7362.3|7362.3|0
1649762780000|2022-04-12 11:26:20|7362.33|7362.33|7362.32|7362.32|7362.33|7362.33|7362.32|7362.32|0
1649762850000|2022-04-12 11:27:30|7362.6|7362.6|7363.73|7363.73|7363.73|7363.73|7362.6|7362.6|0
1649762870000|2022-04-12 11:27:50|7364.02|7364.02|7363.45|7363.45|7364.02|7364.02|7363.45|7363.45|0
1649762880000|2022-04-12 11:28:00|7364.58|7364.58|7363.45|7363.45|7364.58|7364.58|7362.32|7362.32|0
1649762900000|2022-04-12 11:28:20|7364.02|7364.02|7364.02|7364.02|7364.02|7364.02|7364.02|7364.02|0
1649762920000|2022-04-12 11:28:40|7362.89|7362.89|7362.3|7362.3|7362.89|7362.89|7362.3|7362.3|0
1649762930000|2022-04-12 11:28:50|7361.17|7361.17|7361.15|7361.15|7361.43|7361.43|7360.86|7360.86|0
1649762940000|2022-04-12 11:29:00|7361.12|7361.12|7361.12|7361.12|7361.12|7361.12|7361.12|7361.12|0
1649762950000|2022-04-12 11:29:10|7361.4|7361.4|7359.7|7359.7|7361.4|7361.4|7359.7|7359.7|0
1649762960000|2022-04-12 11:29:20|7359.38|7359.38|7357.1|7357.1|7359.38|7359.38|7357.1|7357.1|0
1649762970000|2022-04-12 11:29:30|7355.96|7355.96|7354.26|7354.26|7355.96|7355.96|7354.26|7354.26|0
1649762980000|2022-04-12 11:29:40|7354.2|7354.2|7355.37|7355.37|7355.37|7355.37|7354.2|7354.2|0
1649762990000|2022-04-12 11:29:50|7356.5|7356.5|7356.79|7356.79|7356.79|7356.79|7356.5|7356.5|0
1649763000000|2022-04-12 11:30:00|7356.75|7356.75|7356.75|7356.75|7356.75|7356.75|7356.75|7356.75|0
1649763010000|2022-04-12 11:30:10|7357.03|7357.03|7357.02|7357.02|7357.03|7357.03|7357.02|7357.02|0
1649763020000|2022-04-12 11:30:20|7358.15|7358.15|7360.13|7360.13|7360.13|7360.13|7358.15|7358.15|0
1649763030000|2022-04-12 11:30:30|7360.42|7360.42|7360.4|7360.4|7360.42|7360.42|7360.4|7360.4|0
1649763050000|2022-04-12 11:30:50|7361.53|7361.53|7361.53|7361.53|7361.53|7361.53|7361.53|7361.53|0
1649763070000|2022-04-12 11:31:10|7361.24|7361.24|7361.17|7361.17|7361.24|7361.24|7361.17|7361.17|0
1649763080000|2022-04-12 11:31:20|7361.2|7361.2|7361.2|7361.2|7361.2|7361.2|7361.2|7361.2|0
1649763090000|2022-04-12 11:31:30|7361.21|7361.21|7359.77|7359.77|7361.23|7361.23|7359.77|7359.77|0
1649763100000|2022-04-12 11:31:40|7360.34|7360.34|7360.34|7360.34|7360.34|7360.34|7360.34|7360.34|0
1649763110000|2022-04-12 11:31:50|7362.6|7362.6|7362.6|7362.6|7362.6|7362.6|7362.6|7362.6|0
1649763120000|2022-04-12 11:32:00|7362.59|7362.59|7362.31|7362.31|7362.59|7362.59|7362.31|7362.31|0
1649763140000|2022-04-12 11:32:20|7363.44|7363.44|7364.85|7364.85|7364.85|7364.85|7363.44|7363.44|0
1649763150000|2022-04-12 11:32:30|7364.8|7364.8|7364.86|7364.86|7364.86|7364.86|7364.8|7364.8|0
1649763160000|2022-04-12 11:32:40|7364.29|7364.29|7362.06|7362.06|7364.29|7364.29|7362.03|7362.03|0
1649763170000|2022-04-12 11:32:50|7360.93|7360.93|7360.1|7360.1|7360.96|7360.96|7360.1|7360.1|0
1649763180000|2022-04-12 11:33:00|7361.24|7361.24|7361.24|7361.24|7361.24|7361.24|7361.24|7361.24|0
1649763190000|2022-04-12 11:33:10|7361.28|7361.28|7361.28|7361.28|7361.28|7361.28|7361.28|7361.28|0
1649763200000|2022-04-12 11:33:20|7361.33|7361.33|7361.33|7361.33|7361.33|7361.33|7361.33|7361.33|0
1649763210000|2022-04-12 11:33:30|7361.61|7361.61|7361.61|7361.61|7361.61|7361.61|7361.61|7361.61|0
1649763220000|2022-04-12 11:33:40|7361.63|7361.63|7361.58|7361.58|7361.63|7361.63|7361.58|7361.58|0
1649763250000|2022-04-12 11:34:10|7362.72|7362.72|7361.58|7361.58|7362.72|7362.72|7361.58|7361.58|0
1649763260000|2022-04-12 11:34:20|7361.65|7361.65|7362.78|7362.78|7362.78|7362.78|7361.65|7361.65|0
1649763270000|2022-04-12 11:34:30|7361.65|7361.65|7359.99|7359.99|7361.65|7361.65|7359.98|7359.98|0
1649763290000|2022-04-12 11:34:50|7358.86|7358.86|7358.57|7358.57|7358.86|7358.86|7358.57|7358.57|0
1649763300000|2022-04-12 11:35:00|7357.44|7357.44|7356.31|7356.31|7357.44|7357.44|7356.31|7356.31|0
1649763310000|2022-04-12 11:35:10|7356.03|7356.03|7356.05|7356.05|7356.05|7356.05|7354.89|7354.89|0
1649763320000|2022-04-12 11:35:20|7356.1|7356.1|7356.08|7356.08|7356.1|7356.1|7356.08|7356.08|0
1649763350000|2022-04-12 11:35:50|7355.79|7355.79|7355.79|7355.79|7355.79|7355.79|7355.79|7355.79|0
1649763360000|2022-04-12 11:36:00|7355.84|7355.84|7355.87|7355.87|7355.87|7355.87|7355.84|7355.84|0
1649763370000|2022-04-12 11:36:10|7354.73|7354.73|7354.73|7354.73|7354.73|7354.73|7354.73|7354.73|0
1649763380000|2022-04-12 11:36:20|7354.17|7354.17|7356.43|7356.43|7356.43|7356.43|7354.17|7354.17|0
1649763400000|2022-04-12 11:36:40|7358.41|7358.41|7360.97|7360.97|7361.82|7361.82|7358.41|7358.41|0
1649763410000|2022-04-12 11:36:50|7359.84|7359.84|7358.75|7358.75|7359.84|7359.84|7358.71|7358.71|0
1649763430000|2022-04-12 11:37:10|7358.16|7358.16|7359.87|7359.87|7359.87|7359.87|7358.16|7358.16|0
1649763460000|2022-04-12 11:37:40|7359.83|7359.83|7359.83|7359.83|7359.83|7359.83|7359.83|7359.83|0
1649763480000|2022-04-12 11:38:00|7359.54|7359.54|7359.54|7359.54|7359.54|7359.54|7359.54|7359.54|0
1649763490000|2022-04-12 11:38:10|7359.56|7359.56|7358.45|7358.45|7359.58|7359.58|7358.45|7358.45|0
1649763500000|2022-04-12 11:38:20|7357.04|7357.04|7356.44|7356.44|7357.04|7357.04|7356.44|7356.44|0
1649763510000|2022-04-12 11:38:30|7355.31|7355.31|7353.04|7353.04|7355.31|7355.31|7352.76|7352.76|0
1649763520000|2022-04-12 11:38:40|7351.91|7351.91|7354.18|7354.18|7354.18|7354.18|7351.91|7351.91|0
1649763540000|2022-04-12 11:39:00|7353.89|7353.89|7353.89|7353.89|7353.89|7353.89|7353.89|7353.89|0
1649763560000|2022-04-12 11:39:20|7353.93|7353.93|7353.63|7353.63|7353.93|7353.93|7353.63|7353.63|0
1649763570000|2022-04-12 11:39:30|7355.89|7355.89|7356.17|7356.17|7356.17|7356.17|7355.89|7355.89|0
1649763580000|2022-04-12 11:39:40|7357.31|7357.31|7357.31|7357.31|7357.31|7357.31|7357.31|7357.31|0
1649763600000|2022-04-12 11:40:00|7357.59|7357.59|7357.59|7357.59|7357.59|7357.59|7357.59|7357.59|0
1649763610000|2022-04-12 11:40:10|7357.57|7357.57|7357.57|7357.57|7357.57|7357.57|7357.57|7357.57|0
1649763620000|2022-04-12 11:40:20|7357.29|7357.29|7357.29|7357.29|7357.29|7357.29|7357.29|7357.29|0
1649763630000|2022-04-12 11:40:30|7356.16|7356.16|7356.16|7356.16|7356.16|7356.16|7356.16|7356.16|0
1649763640000|2022-04-12 11:40:40|7355.02|7355.02|7355.02|7355.02|7355.02|7355.02|7355.02|7355.02|0
1649763650000|2022-04-12 11:40:50|7355.07|7355.07|7355.09|7355.09|7355.09|7355.09|7355.07|7355.07|0
1649763670000|2022-04-12 11:41:10|7353.96|7353.96|7353.96|7353.96|7353.96|7353.96|7353.96|7353.96|0
1649763690000|2022-04-12 11:41:30|7355.09|7355.09|7355.09|7355.09|7355.09|7355.09|7355.09|7355.09|0
1649763700000|2022-04-12 11:41:40|7355.66|7355.66|7355.66|7355.66|7355.66|7355.66|7355.66|7355.66|0
1649763710000|2022-04-12 11:41:50|7356.79|7356.79|7356.23|7356.23|7357.92|7357.92|7356.23|7356.23|0
1649763720000|2022-04-12 11:42:00|7355.95|7355.95|7355.91|7355.91|7355.95|7355.95|7355.87|7355.87|0
1649763730000|2022-04-12 11:42:10|7355.89|7355.89|7355.89|7355.89|7355.89|7355.89|7355.89|7355.89|0
1649763740000|2022-04-12 11:42:20|7355.79|7355.79|7354.96|7354.96|7355.81|7355.81|7354.96|7354.96|0
1649763750000|2022-04-12 11:42:30|7355|7355|7355|7355|7355|7355|7355|7355|0
1649763760000|2022-04-12 11:42:40|7355.28|7355.28|7354.43|7354.43|7355.28|7355.28|7354.43|7354.43|0
1649763800000|2022-04-12 11:43:20|7354.15|7354.15|7352.69|7352.69|7354.15|7354.15|7352.69|7352.69|0
1649763820000|2022-04-12 11:43:40|7352.72|7352.72|7351.28|7351.28|7352.72|7352.72|7351.28|7351.28|0
1649763830000|2022-04-12 11:43:50|7351|7351|7351.28|7351.28|7351.28|7351.28|7351|7351|0
1649763840000|2022-04-12 11:44:00|7350.72|7350.72|7349.58|7349.58|7350.72|7350.72|7349.58|7349.58|0
1649763860000|2022-04-12 11:44:20|7350.72|7350.72|7352.41|7352.41|7352.41|7352.41|7350.72|7350.72|0
1649763870000|2022-04-12 11:44:30|7352.7|7352.7|7354.11|7354.11|7354.11|7354.11|7352.7|7352.7|0
1649763880000|2022-04-12 11:44:40|7354.4|7354.4|7354.4|7354.4|7354.4|7354.4|7354.4|7354.4|0
1649763890000|2022-04-12 11:44:50|7354.97|7354.97|7356.1|7356.1|7356.1|7356.1|7354.97|7354.97|0
1649763900000|2022-04-12 11:45:00|7356.12|7356.12|7354.99|7354.99|7356.12|7356.12|7354.99|7354.99|0
1649763910000|2022-04-12 11:45:10|7355.55|7355.55|7356.7|7356.7|7357.82|7357.82|7355.55|7355.55|0
1649763920000|2022-04-12 11:45:20|7357.83|7357.83|7358.13|7358.13|7358.13|7358.13|7357.83|7357.83|0
1649763930000|2022-04-12 11:45:30|7358.15|7358.15|7357.02|7357.02|7358.15|7358.15|7357.02|7357.02|0
1649763940000|2022-04-12 11:45:40|7357.3|7357.3|7357.3|7357.3|7357.3|7357.3|7357.3|7357.3|0
1649763950000|2022-04-12 11:45:50|7357.87|7357.87|7357.87|7357.87|7357.87|7357.87|7357.87|7357.87|0
1649763960000|2022-04-12 11:46:00|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|0
1649763970000|2022-04-12 11:46:10|7357.66|7357.66|7357.66|7357.66|7357.66|7357.66|7357.66|7357.66|0
1649763980000|2022-04-12 11:46:20|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|0
1649764000000|2022-04-12 11:46:40|7360.2|7360.2|7359.63|7359.63|7360.2|7360.2|7359.63|7359.63|0
1649764010000|2022-04-12 11:46:50|7359.7|7359.7|7359.98|7359.98|7359.98|7359.98|7359.7|7359.7|0
1649764020000|2022-04-12 11:47:00|7359.41|7359.41|7359.41|7359.41|7359.41|7359.41|7359.41|7359.41|0
1649764030000|2022-04-12 11:47:10|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|0
1649764040000|2022-04-12 11:47:20|7359.41|7359.41|7359.09|7359.09|7359.41|7359.41|7359.09|7359.09|0
1649764050000|2022-04-12 11:47:30|7359.1|7359.1|7359.1|7359.1|7359.1|7359.1|7359.1|7359.1|0
1649764060000|2022-04-12 11:47:40|7359.06|7359.06|7359.06|7359.06|7359.06|7359.06|7359.06|7359.06|0
1649764080000|2022-04-12 11:48:00|7359.34|7359.34|7359.36|7359.36|7359.36|7359.36|7359.34|7359.34|0
1649764100000|2022-04-12 11:48:20|7359.33|7359.33|7359.31|7359.31|7359.33|7359.33|7359.31|7359.31|0
1649764110000|2022-04-12 11:48:30|7360.45|7360.45|7360.45|7360.45|7360.45|7360.45|7360.45|7360.45|0
1649764120000|2022-04-12 11:48:40|7359.31|7359.31|7359.31|7359.31|7359.31|7359.31|7359.31|7359.31|0
1649764140000|2022-04-12 11:49:00|7359.6|7359.6|7359.6|7359.6|7359.6|7359.6|7359.6|7359.6|0
1649764170000|2022-04-12 11:49:30|7359.88|7359.88|7359.88|7359.88|7359.88|7359.88|7359.88|7359.88|0
1649764180000|2022-04-12 11:49:40|7358.75|7358.75|7358.18|7358.18|7358.75|7358.75|7358.18|7358.18|0
1649764230000|2022-04-12 11:50:30|7358.47|7358.47|7359.6|7359.6|7359.6|7359.6|7358.47|7358.47|0
1649764240000|2022-04-12 11:50:40|7358.47|7358.47|7359.6|7359.6|7359.6|7359.6|7358.47|7358.47|0
1649764260000|2022-04-12 11:51:00|7359.88|7359.88|7359.88|7359.88|7359.88|7359.88|7359.88|7359.88|0
1649764270000|2022-04-12 11:51:10|7359.6|7359.6|7359.6|7359.6|7359.6|7359.6|7359.6|7359.6|0
1649764280000|2022-04-12 11:51:20|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|0
1649764290000|2022-04-12 11:51:30|7358.18|7358.18|7357.62|7357.62|7358.18|7358.18|7357.62|7357.62|0
1649764300000|2022-04-12 11:51:40|7357.33|7357.33|7357.33|7357.33|7357.33|7357.33|7357.33|7357.33|0
1649764320000|2022-04-12 11:52:00|7356.2|7356.2|7355.63|7355.63|7356.2|7356.2|7355.63|7355.63|0
1649764330000|2022-04-12 11:52:10|7355.06|7355.06|7355.06|7355.06|7355.06|7355.06|7355.06|7355.06|0
1649764340000|2022-04-12 11:52:20|7355.63|7355.63|7357.05|7357.05|7357.05|7357.05|7355.63|7355.63|0
1649764350000|2022-04-12 11:52:30|7357.06|7357.06|7357.06|7357.06|7357.06|7357.06|7357.06|7357.06|0
1649764360000|2022-04-12 11:52:40|7357.09|7357.09|7357.09|7357.09|7357.09|7357.09|7357.09|7357.09|0
1649764380000|2022-04-12 11:53:00|7358.5|7358.5|7358.81|7358.81|7358.81|7358.81|7358.5|7358.5|0
1649764390000|2022-04-12 11:53:10|7359.09|7359.09|7359.09|7359.09|7359.09|7359.09|7359.09|7359.09|0
1649764420000|2022-04-12 11:53:40|7358.81|7358.81|7358.52|7358.52|7358.81|7358.81|7358.52|7358.52|0
1649764440000|2022-04-12 11:54:00|7358.24|7358.24|7357.13|7357.13|7358.27|7358.27|7357.13|7357.13|0
1649764450000|2022-04-12 11:54:10|7357.1|7357.1|7356.81|7356.81|7357.1|7357.1|7356.81|7356.81|0
1649764480000|2022-04-12 11:54:40|7356.85|7356.85|7356.8|7356.8|7356.85|7356.85|7356.8|7356.8|0
1649764490000|2022-04-12 11:54:50|7357.94|7357.94|7357.37|7357.37|7359.35|7359.35|7357.09|7357.09|0
1649764500000|2022-04-12 11:55:00|7357.39|7357.39|7356.26|7356.26|7357.39|7357.39|7356.26|7356.26|0
1649764510000|2022-04-12 11:55:10|7355.13|7355.13|7355.13|7355.13|7355.13|7355.13|7355.13|7355.13|0
1649764520000|2022-04-12 11:55:20|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|0
1649764530000|2022-04-12 11:55:30|7355.42|7355.42|7355.42|7355.42|7355.42|7355.42|7355.42|7355.42|0
1649764540000|2022-04-12 11:55:40|7356.56|7356.56|7356.56|7356.56|7356.56|7356.56|7356.56|7356.56|0
1649764550000|2022-04-12 11:55:50|7357.12|7357.12|7357.12|7357.12|7357.12|7357.12|7357.12|7357.12|0
1649764560000|2022-04-12 11:56:00|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|0
1649764590000|2022-04-12 11:56:30|7358.23|7358.23|7358.51|7358.51|7358.51|7358.51|7357.67|7357.67|0
1649764600000|2022-04-12 11:56:40|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|7358.47|0
1649764620000|2022-04-12 11:57:00|7357.34|7357.34|7357.35|7357.35|7357.35|7357.35|7357.34|7357.34|0
1649764640000|2022-04-12 11:57:20|7357.07|7357.07|7357.04|7357.04|7357.07|7357.07|7356.79|7356.79|0
1649764650000|2022-04-12 11:57:30|7357.06|7357.06|7357.02|7357.02|7357.06|7357.06|7357.02|7357.02|0
1649764660000|2022-04-12 11:57:40|7357.04|7357.04|7357.04|7357.04|7357.04|7357.04|7357.04|7357.04|0
1649764670000|2022-04-12 11:57:50|7357.89|7357.89|7357.87|7357.87|7357.89|7357.89|7357.87|7357.87|0
1649764700000|2022-04-12 11:58:20|7357.56|7357.56|7356.99|7356.99|7357.56|7357.56|7356.99|7356.99|0
1649764710000|2022-04-12 11:58:30|7356.95|7356.95|7356.95|7356.95|7356.95|7356.95|7356.95|7356.95|0
1649764720000|2022-04-12 11:58:40|7356.93|7356.93|7358.35|7358.35|7358.35|7358.35|7356.93|7356.93|0
1649764740000|2022-04-12 11:59:00|7358.39|7358.39|7358.39|7358.39|7358.39|7358.39|7358.39|7358.39|0
1649764750000|2022-04-12 11:59:10|7358.35|7358.35|7358.07|7358.07|7358.35|7358.35|7358.07|7358.07|0
1649764760000|2022-04-12 11:59:20|7358.05|7358.05|7358.62|7358.62|7358.62|7358.62|7358.05|7358.05|0
1649764770000|2022-04-12 11:59:30|7357.49|7357.49|7357.49|7357.49|7357.49|7357.49|7357.49|7357.49|0
1649764780000|2022-04-12 11:59:40|7357.56|7357.56|7357.56|7357.56|7357.56|7357.56|7357.56|7357.56|0
1649764790000|2022-04-12 11:59:50|7357.27|7357.27|7356.99|7356.99|7357.27|7357.27|7356.99|7356.99|0
1649764800000|2022-04-12 12:00:00|7356.97|7356.97|7354.14|7354.14|7356.97|7356.97|7354.14|7354.14|0
1649764810000|2022-04-12 12:00:10|7353|7353|7353|7353|7353|7353|7350.74|7350.74|0
1649764820000|2022-04-12 12:00:20|7353.02|7353.02|7353.02|7353.02|7353.02|7353.02|7353.02|7353.02|0
1649764830000|2022-04-12 12:00:30|7354.15|7354.15|7354.15|7354.15|7354.15|7354.15|7354.15|7354.15|0
1649764850000|2022-04-12 12:00:50|7354.18|7354.18|7354.23|7354.23|7354.23|7354.23|7353.91|7353.91|0
1649764860000|2022-04-12 12:01:00|7353.94|7353.94|7353.95|7353.95|7353.95|7353.95|7353.94|7353.94|0
1649764870000|2022-04-12 12:01:10|7353.88|7353.88|7355.93|7355.93|7355.93|7355.93|7353.6|7353.6|0
1649764880000|2022-04-12 12:01:20|7357.06|7357.06|7357.19|7357.19|7357.19|7357.19|7357.06|7357.06|0
1649764890000|2022-04-12 12:01:30|7356.06|7356.06|7355.54|7355.54|7356.06|7356.06|7355.49|7355.49|0
1649764900000|2022-04-12 12:01:40|7354.97|7354.97|7355.01|7355.01|7355.01|7355.01|7353.84|7353.84|0
1649764910000|2022-04-12 12:01:50|7354.99|7354.99|7354.92|7354.92|7354.99|7354.99|7354.92|7354.92|0
1649764920000|2022-04-12 12:02:00|7354.64|7354.64|7354.64|7354.64|7354.64|7354.64|7354.64|7354.64|0
1649764930000|2022-04-12 12:02:10|7353.51|7353.51|7353.51|7353.51|7353.51|7353.51|7353.51|7353.51|0
1649764940000|2022-04-12 12:02:20|7353.48|7353.48|7354.61|7354.61|7354.61|7354.61|7353.48|7353.48|0
1649764950000|2022-04-12 12:02:30|7354.86|7354.86|7354.86|7354.86|7354.86|7354.86|7354.86|7354.86|0
1649764960000|2022-04-12 12:02:40|7356.28|7356.28|7356.27|7356.27|7356.28|7356.28|7356.27|7356.27|0
1649764970000|2022-04-12 12:02:50|7356.28|7356.28|7356.28|7356.28|7356.28|7356.28|7356.28|7356.28|0
1649764980000|2022-04-12 12:03:00|7357.14|7357.14|7357.14|7357.14|7357.14|7357.14|7357.14|7357.14|0
1649765000000|2022-04-12 12:03:20|7356.85|7356.85|7357.98|7357.98|7357.98|7357.98|7356.85|7356.85|0
1649765010000|2022-04-12 12:03:30|7358.55|7358.55|7358.55|7358.55|7358.55|7358.55|7358.55|7358.55|0
1649765030000|2022-04-12 12:03:50|7358.59|7358.59|7358.6|7358.6|7358.6|7358.6|7358.59|7358.59|0
1649765040000|2022-04-12 12:04:00|7358.32|7358.32|7357.19|7357.19|7358.6|7358.6|7357.19|7357.19|0
1649765050000|2022-04-12 12:04:10|7357.2|7357.2|7357.49|7357.49|7357.49|7357.49|7357.2|7357.2|0
1649765060000|2022-04-12 12:04:20|7356.92|7356.92|7357.21|7357.21|7357.21|7357.21|7356.92|7356.92|0
1649765090000|2022-04-12 12:04:50|7356.64|7356.64|7356.64|7356.64|7356.64|7356.64|7356.64|7356.64|0
1649765100000|2022-04-12 12:05:00|7355.22|7355.22|7354.59|7354.59|7355.22|7355.22|7354.59|7354.59|0
1649765120000|2022-04-12 12:05:20|7354.31|7354.31|7353.17|7353.17|7354.31|7354.31|7353.17|7353.17|0
1649765130000|2022-04-12 12:05:30|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|7353.09|0
1649765150000|2022-04-12 12:05:50|7352.8|7352.8|7350.78|7350.78|7352.8|7352.8|7350.78|7350.78|0
1649765170000|2022-04-12 12:06:10|7350.76|7350.76|7350.69|7350.69|7350.77|7350.77|7350.69|7350.69|0
1649765180000|2022-04-12 12:06:20|7351.82|7351.82|7351.82|7351.82|7351.82|7351.82|7351.82|7351.82|0
1649765200000|2022-04-12 12:06:40|7353.24|7353.24|7354.37|7354.37|7354.37|7354.37|7353.24|7353.24|0
1649765210000|2022-04-12 12:06:50|7354.35|7354.35|7354.35|7354.35|7354.35|7354.35|7354.35|7354.35|0
1649765220000|2022-04-12 12:07:00|7353.22|7353.22|7352.94|7352.94|7353.22|7353.22|7352.94|7352.94|0
1649765230000|2022-04-12 12:07:10|7352.65|7352.65|7351.24|7351.24|7352.65|7352.65|7351.24|7351.24|0
1649765240000|2022-04-12 12:07:20|7351.22|7351.22|7351.35|7351.35|7351.35|7351.35|7351.06|7351.06|0
1649765250000|2022-04-12 12:07:30|7353.61|7353.61|7353.61|7353.61|7353.61|7353.61|7353.61|7353.61|0
1649765260000|2022-04-12 12:07:40|7353.89|7353.89|7353.66|7353.66|7353.94|7353.94|7353.66|7353.66|0
1649765290000|2022-04-12 12:08:10|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|7353.59|0
1649765300000|2022-04-12 12:08:20|7353.87|7353.87|7353.87|7353.87|7353.87|7353.87|7353.87|7353.87|0
1649765310000|2022-04-12 12:08:30|7352.74|7352.74|7352.45|7352.45|7352.74|7352.74|7352.45|7352.45|0
1649765330000|2022-04-12 12:08:50|7352.17|7352.17|7353.59|7353.59|7353.59|7353.59|7352.17|7352.17|0
1649765340000|2022-04-12 12:09:00|7354.16|7354.16|7354.74|7354.74|7354.74|7354.74|7353.59|7353.59|0
1649765360000|2022-04-12 12:09:20|7355.87|7355.87|7355.87|7355.87|7355.87|7355.87|7355.87|7355.87|0
1649765380000|2022-04-12 12:09:40|7356.44|7356.44|7356.44|7356.44|7356.44|7356.44|7356.44|7356.44|0
1649765390000|2022-04-12 12:09:50|7356.16|7356.16|7354.74|7354.74|7356.16|7356.16|7354.74|7354.74|0
1649765400000|2022-04-12 12:10:00|7354.46|7354.46|7354.46|7354.46|7354.46|7354.46|7354.46|7354.46|0
1649765410000|2022-04-12 12:10:10|7354.17|7354.17|7354.17|7354.17|7354.17|7354.17|7354.17|7354.17|0
1649765470000|2022-04-12 12:11:10|7353.89|7353.89|7352.47|7352.47|7353.89|7353.89|7352.47|7352.47|0
1649765480000|2022-04-12 12:11:20|7353.6|7353.6|7353.6|7353.6|7353.6|7353.6|7353.6|7353.6|0
1649765490000|2022-04-12 12:11:30|7354.17|7354.17|7354.19|7354.19|7354.19|7354.19|7354.17|7354.17|0
1649765510000|2022-04-12 12:11:50|7355.61|7355.61|7357.31|7357.31|7357.31|7357.31|7355.61|7355.61|0
1649765520000|2022-04-12 12:12:00|7357.87|7357.87|7361.28|7361.28|7361.28|7361.28|7357.87|7357.87|0
1649765530000|2022-04-12 12:12:10|7360.71|7360.71|7359.57|7359.57|7360.71|7360.71|7359.57|7359.57|0
1649765540000|2022-04-12 12:12:20|7359.62|7359.62|7359.33|7359.33|7359.62|7359.62|7359.33|7359.33|0
1649765550000|2022-04-12 12:12:30|7359.36|7359.36|7359.32|7359.32|7359.36|7359.36|7359.32|7359.32|0
1649765560000|2022-04-12 12:12:40|7359.03|7359.03|7358.75|7358.75|7359.03|7359.03|7358.75|7358.75|0
1649765570000|2022-04-12 12:12:50|7358.74|7358.74|7358.75|7358.75|7358.75|7358.75|7358.74|7358.74|0
1649765580000|2022-04-12 12:13:00|7358.72|7358.72|7358.72|7358.72|7358.72|7358.72|7358.72|7358.72|0
1649765590000|2022-04-12 12:13:10|7359|7359|7359|7359|7359|7359|7359|7359|0
1649765600000|2022-04-12 12:13:20|7360.14|7360.14|7360.14|7360.14|7360.14|7360.14|7360.14|7360.14|0
1649765620000|2022-04-12 12:13:40|7360.15|7360.15|7360.15|7360.15|7360.15|7360.15|7360.15|7360.15|0
1649765640000|2022-04-12 12:14:00|7359.01|7359.01|7361.28|7361.28|7362.41|7362.41|7359.01|7359.01|0
1649765650000|2022-04-12 12:14:10|7361.56|7361.56|7362.13|7362.13|7362.13|7362.13|7361.56|7361.56|0
1649765660000|2022-04-12 12:14:20|7363.26|7363.26|7364.39|7364.39|7364.39|7364.39|7363.26|7363.26|0
1649765680000|2022-04-12 12:14:40|7362.13|7362.13|7362.41|7362.41|7362.41|7362.41|7362.13|7362.13|0
1649765700000|2022-04-12 12:15:00|7362.13|7362.13|7363.51|7363.51|7363.55|7363.55|7362.13|7362.13|0
1649765710000|2022-04-12 12:15:10|7362.09|7362.09|7363.72|7363.72|7363.72|7363.72|7361.46|7361.46|0
1649765720000|2022-04-12 12:15:20|7362.59|7362.59|7362.59|7362.59|7362.59|7362.59|7362.59|7362.59|0
1649765750000|2022-04-12 12:15:50|7362.31|7362.31|7362.34|7362.34|7362.34|7362.34|7362.31|7362.31|0
1649765770000|2022-04-12 12:16:10|7362.06|7362.06|7362.06|7362.06|7362.06|7362.06|7362.06|7362.06|0
1649765780000|2022-04-12 12:16:20|7360.64|7360.64|7360.36|7360.36|7360.64|7360.64|7360.36|7360.36|0
1649765790000|2022-04-12 12:16:30|7361.49|7361.49|7361.49|7361.49|7361.49|7361.49|7361.49|7361.49|0
1649765800000|2022-04-12 12:16:40|7360.36|7360.36|7357.81|7357.81|7360.36|7360.36|7357.24|7357.24|0
1649765810000|2022-04-12 12:16:50|7357.78|7357.78|7357.49|7357.49|7357.78|7357.78|7357.49|7357.49|0
1649765840000|2022-04-12 12:17:20|7358.62|7358.62|7359.19|7359.19|7359.19|7359.19|7358.62|7358.62|0
1649765850000|2022-04-12 12:17:30|7360.32|7360.32|7359.75|7359.75|7360.32|7360.32|7359.75|7359.75|0
1649765870000|2022-04-12 12:17:50|7358.34|7358.34|7358.34|7358.34|7358.91|7358.91|7358.34|7358.34|0
1649765880000|2022-04-12 12:18:00|7359.47|7359.47|7359.47|7359.47|7359.47|7359.47|7359.47|7359.47|0
1649765890000|2022-04-12 12:18:10|7359.19|7359.19|7357.49|7357.49|7359.19|7359.19|7357.49|7357.49|0
1649765910000|2022-04-12 12:18:30|7356.92|7356.92|7356.92|7356.92|7356.92|7356.92|7356.92|7356.92|0
1649765930000|2022-04-12 12:18:50|7355.79|7355.79|7354.09|7354.09|7355.79|7355.79|7354.09|7354.09|0
1649765940000|2022-04-12 12:19:00|7355.22|7355.22|7354.09|7354.09|7355.22|7355.22|7354.09|7354.09|0
1649765950000|2022-04-12 12:19:10|7354.66|7354.66|7354.66|7354.66|7354.66|7354.66|7354.66|7354.66|0
1649765970000|2022-04-12 12:19:30|7354.37|7354.37|7356.63|7356.63|7356.63|7356.63|7354.37|7354.37|0
1649765980000|2022-04-12 12:19:40|7356.35|7356.35|7356.35|7356.35|7356.35|7356.35|7356.35|7356.35|0
1649765990000|2022-04-12 12:19:50|7356.07|7356.07|7356.07|7356.07|7356.07|7356.07|7356.07|7356.07|0
1649766000000|2022-04-12 12:20:00|7355.78|7355.78|7355.5|7355.5|7355.78|7355.78|7355.5|7355.5|0
1649766010000|2022-04-12 12:20:10|7353.24|7353.24|7349.82|7349.82|7353.24|7353.24|7349.82|7349.82|0
1649766020000|2022-04-12 12:20:20|7349.78|7349.78|7348.3|7348.3|7349.78|7349.78|7348.3|7348.3|0
1649766030000|2022-04-12 12:20:30|7348.58|7348.58|7348.58|7348.58|7348.58|7348.58|7348.58|7348.58|0
1649766060000|2022-04-12 12:21:00|7349.15|7349.15|7350.56|7350.56|7350.56|7350.56|7349.15|7349.15|0
1649766070000|2022-04-12 12:21:10|7351.7|7351.7|7353.39|7353.39|7353.39|7353.39|7351.7|7351.7|0
1649766080000|2022-04-12 12:21:20|7353.68|7353.68|7353.68|7353.68|7353.68|7353.68|7353.68|7353.68|0
1649766100000|2022-04-12 12:21:40|7353.66|7353.66|7353.66|7353.66|7353.66|7353.66|7353.66|7353.66|0
1649766110000|2022-04-12 12:21:50|7353.94|7353.94|7353.66|7353.66|7353.94|7353.94|7353.66|7353.66|0
1649766130000|2022-04-12 12:22:10|7352.53|7352.53|7352.53|7352.53|7352.53|7352.53|7352.53|7352.53|0
1649766140000|2022-04-12 12:22:20|7351.39|7351.39|7351.11|7351.11|7351.39|7351.39|7351.11|7351.11|0
1649766150000|2022-04-12 12:22:30|7351.39|7351.39|7351.39|7351.39|7351.39|7351.39|7351.39|7351.39|0
1649766160000|2022-04-12 12:22:40|7350.26|7350.26|7347.72|7347.72|7350.26|7350.26|7347.72|7347.72|0
1649766170000|2022-04-12 12:22:50|7346.58|7346.58|7346.58|7346.58|7346.58|7346.58|7346.58|7346.58|0
1649766180000|2022-04-12 12:23:00|7346.55|7346.55|7343.42|7343.42|7346.55|7346.55|7343.42|7343.42|0
1649766190000|2022-04-12 12:23:10|7343.14|7343.14|7342.26|7342.26|7343.14|7343.14|7341.69|7341.69|0
1649766200000|2022-04-12 12:23:20|7344.52|7344.52|7344.52|7344.52|7344.52|7344.52|7344.52|7344.52|0
1649766210000|2022-04-12 12:23:30|7344.56|7344.56|7343.42|7343.42|7344.56|7344.56|7343.42|7343.42|0
1649766230000|2022-04-12 12:23:50|7343.14|7343.14|7342.29|7342.29|7343.14|7343.14|7342.29|7342.29|0
1649766250000|2022-04-12 12:24:10|7342|7342|7342.57|7342.57|7342.57|7342.57|7342|7342|0
1649766270000|2022-04-12 12:24:30|7341.44|7341.44|7341.43|7341.43|7341.44|7341.44|7341.43|7341.43|0
1649766280000|2022-04-12 12:24:40|7341.44|7341.44|7341.72|7341.72|7341.72|7341.72|7341.44|7341.44|0
1649766290000|2022-04-12 12:24:50|7342.01|7342.01|7342.29|7342.29|7342.29|7342.29|7342.01|7342.01|0
1649766300000|2022-04-12 12:25:00|7344.27|7344.27|7343.71|7343.71|7344.27|7344.27|7343.71|7343.71|0
1649766310000|2022-04-12 12:25:10|7343.66|7343.66|7343.37|7343.37|7343.66|7343.66|7343.37|7343.37|0
1649766320000|2022-04-12 12:25:20|7342.24|7342.24|7341.96|7341.96|7342.24|7342.24|7341.96|7341.96|0
1649766330000|2022-04-12 12:25:30|7341.66|7341.66|7341.66|7341.66|7341.66|7341.66|7341.66|7341.66|0
1649766340000|2022-04-12 12:25:40|7341.94|7341.94|7340.52|7340.52|7341.94|7341.94|7340.52|7340.52|0
1649766360000|2022-04-12 12:26:00|7340.24|7340.24|7340.24|7340.24|7340.24|7340.24|7340.24|7340.24|0
1649766370000|2022-04-12 12:26:10|7339.11|7339.11|7339.11|7339.11|7339.11|7339.11|7339.11|7339.11|0
1649766390000|2022-04-12 12:26:30|7339.14|7339.14|7339.14|7339.14|7339.14|7339.14|7339.14|7339.14|0
1649766400000|2022-04-12 12:26:40|7339.46|7339.46|7340.86|7340.86|7340.88|7340.88|7339.46|7339.46|0
1649766410000|2022-04-12 12:26:50|7340.58|7340.58|7340.58|7340.58|7340.58|7340.58|7340.58|7340.58|0
1649766420000|2022-04-12 12:27:00|7339.45|7339.45|7340|7340|7340|7340|7339.43|7339.43|0
1649766430000|2022-04-12 12:27:10|7339.71|7339.71|7339.71|7339.71|7339.71|7339.71|7339.71|7339.71|0
1649766440000|2022-04-12 12:27:20|7339.73|7339.73|7339.73|7339.73|7339.73|7339.73|7339.73|7339.73|0
1649766450000|2022-04-12 12:27:30|7338.6|7338.6|7338.6|7338.6|7338.6|7338.6|7338.6|7338.6|0
1649766460000|2022-04-12 12:27:40|7338.31|7338.31|7338.31|7338.31|7338.31|7338.31|7338.31|7338.31|0
1649766470000|2022-04-12 12:27:50|7338.88|7338.88|7338.88|7338.88|7338.88|7338.88|7338.88|7338.88|0
1649766480000|2022-04-12 12:28:00|7340.01|7340.01|7342.27|7342.27|7342.27|7342.27|7340.01|7340.01|0
1649766490000|2022-04-12 12:28:10|7342.84|7342.84|7343.97|7343.97|7343.97|7343.97|7342.84|7342.84|0
1649766510000|2022-04-12 12:28:30|7342.84|7342.84|7342.56|7342.56|7342.84|7342.84|7342.56|7342.56|0
1649766530000|2022-04-12 12:28:50|7342.57|7342.57|7341.56|7341.56|7342.69|7342.69|7341.56|7341.56|0
1649766540000|2022-04-12 12:29:00|7340.42|7340.42|7340.42|7340.42|7340.42|7340.42|7340.42|7340.42|0
1649766550000|2022-04-12 12:29:10|7339.29|7339.29|7338.44|7338.44|7339.29|7339.29|7338.16|7338.16|0
1649766560000|2022-04-12 12:29:20|7338.16|7338.16|7338.16|7338.16|7339.29|7339.29|7338.16|7338.16|0
1649766570000|2022-04-12 12:29:30|7337.03|7337.03|7338.16|7338.16|7338.16|7338.16|7337.03|7337.03|0
1649766580000|2022-04-12 12:29:40|7337.03|7337.03|7337.01|7337.01|7337.04|7337.04|7335.9|7335.9|0
1649766590000|2022-04-12 12:29:50|7335.88|7335.88|7335.81|7335.81|7336.16|7336.16|7334.41|7334.41|0
1649766600000|2022-04-12 12:30:00|7336.94|7336.94|7331.61|7331.61|7348.91|7348.91|7331.32|7331.32|0
1649766610000|2022-04-12 12:30:10|7332.74|7332.74|7302.13|7302.13|7332.74|7332.74|7302.13|7302.13|0
1649766620000|2022-04-12 12:30:20|7299.3|7299.3|7278.49|7278.49|7299.3|7299.3|7278.49|7278.49|0
1649766630000|2022-04-12 12:30:30|7278.21|7278.21|7263.63|7263.63|7278.71|7278.71|7261.01|7261.01|0
1649766640000|2022-04-12 12:30:40|7264.2|7264.2|7277.32|7277.32|7280.37|7280.37|7264.2|7264.2|0
1649766650000|2022-04-12 12:30:50|7276.19|7276.19|7277.89|7277.89|7277.89|7277.89|7272.5|7272.5|0
1649766660000|2022-04-12 12:31:00|7279.31|7279.31|7284.15|7284.15|7286.98|7286.98|7277.64|7277.64|0
1649766670000|2022-04-12 12:31:10|7280.65|7280.65|7298.46|7298.46|7298.46|7298.46|7278.96|7278.96|0
1649766680000|2022-04-12 12:31:20|7299.59|7299.59|7303.93|7303.93|7307.01|7307.01|7299.27|7299.27|0
1649766690000|2022-04-12 12:31:30|7302.8|7302.8|7316.98|7316.98|7318.65|7318.65|7302.52|7302.52|0
1649766700000|2022-04-12 12:31:40|7316.7|7316.7|7323.79|7323.79|7326.04|7326.04|7313.87|7313.87|0
1649766710000|2022-04-12 12:31:50|7327.46|7327.46|7319.88|7319.88|7327.46|7327.46|7317.61|7317.61|0
1649766720000|2022-04-12 12:32:00|7321.29|7321.29|7324.13|7324.13|7326.39|7326.39|7321.29|7321.29|0
1649766730000|2022-04-12 12:32:10|7324.09|7324.09|7318.38|7318.38|7324.09|7324.09|7318.38|7318.38|0
1649766740000|2022-04-12 12:32:20|7316.7|7316.7|7309.34|7309.34|7316.7|7316.7|7309.34|7309.34|0
1649766750000|2022-04-12 12:32:30|7309.05|7309.05|7317.64|7317.64|7320.48|7320.48|7309.05|7309.05|0
1649766760000|2022-04-12 12:32:40|7317.36|7317.36|7317.37|7317.37|7317.37|7317.37|7316.23|7316.23|0
1649766770000|2022-04-12 12:32:50|7318.5|7318.5|7320.56|7320.56|7320.56|7320.56|7318.5|7318.5|0
1649766780000|2022-04-12 12:33:00|7321.73|7321.73|7323.07|7323.07|7325.44|7325.44|7321.73|7321.73|0
1649766790000|2022-04-12 12:33:10|7321.94|7321.94|7321.59|7321.59|7321.94|7321.94|7321.59|7321.59|0
1649766800000|2022-04-12 12:33:20|7321.87|7321.87|7331.3|7331.3|7331.3|7331.3|7321.87|7321.87|0
1649766810000|2022-04-12 12:33:30|7330.17|7330.17|7330.18|7330.18|7330.19|7330.19|7330.17|7330.17|0
1649766820000|2022-04-12 12:33:40|7332.44|7332.44|7332.48|7332.48|7333.05|7333.05|7332.44|7332.44|0
1649766830000|2022-04-12 12:33:50|7331.35|7331.35|7332.21|7332.21|7332.21|7332.21|7331.35|7331.35|0
1649766840000|2022-04-12 12:34:00|7331.08|7331.08|7330.24|7330.24|7331.09|7331.09|7330.24|7330.24|0
1649766850000|2022-04-12 12:34:10|7329.96|7329.96|7333.92|7333.92|7333.92|7333.92|7328.26|7328.26|0
1649766860000|2022-04-12 12:34:20|7334.77|7334.77|7340.18|7340.18|7340.18|7340.18|7334.77|7334.77|0
1649766870000|2022-04-12 12:34:30|7341.31|7341.31|7346.45|7346.45|7346.45|7346.45|7341.31|7341.31|0
1649766880000|2022-04-12 12:34:40|7346.48|7346.48|7348.74|7348.74|7349.02|7349.02|7346.18|7346.18|0
1649766890000|2022-04-12 12:34:50|7347.61|7347.61|7346.18|7346.18|7347.61|7347.61|7346.18|7346.18|0
1649766900000|2022-04-12 12:35:00|7346.23|7346.23|7340.84|7340.84|7346.23|7346.23|7340.84|7340.84|0
1649766910000|2022-04-12 12:35:10|7339.71|7339.71|7340.74|7340.74|7341.87|7341.87|7339.71|7339.71|0
1649766920000|2022-04-12 12:35:20|7340.46|7340.46|7339.82|7339.82|7340.46|7340.46|7339.82|7339.82|0
1649766930000|2022-04-12 12:35:30|7340.1|7340.1|7340.67|7340.67|7340.67|7340.67|7340.1|7340.1|0
1649766940000|2022-04-12 12:35:40|7339.54|7339.54|7334.4|7334.4|7339.54|7339.54|7334.4|7334.4|0
1649766950000|2022-04-12 12:35:50|7333.55|7333.55|7332.64|7332.64|7333.55|7333.55|7332.42|7332.42|0
1649766960000|2022-04-12 12:36:00|7332.75|7332.75|7337.31|7337.31|7337.31|7337.31|7332.75|7332.75|0
1649766970000|2022-04-12 12:36:10|7338.45|7338.45|7338.47|7338.47|7338.47|7338.47|7338.45|7338.45|0
1649766980000|2022-04-12 12:36:20|7338.76|7338.76|7340.74|7340.74|7340.74|7340.74|7338.76|7338.76|0
1649767000000|2022-04-12 12:36:40|7338.48|7338.48|7338.48|7338.48|7338.48|7338.48|7338.48|7338.48|0
1649767010000|2022-04-12 12:36:50|7339.61|7339.61|7342.16|7342.16|7343.01|7343.01|7339.61|7339.61|0
1649767020000|2022-04-12 12:37:00|7338.76|7338.76|7338.19|7338.19|7338.76|7338.76|7338.19|7338.19|0
1649767030000|2022-04-12 12:37:10|7340.46|7340.46|7339.3|7339.3|7340.46|7340.46|7339.3|7339.3|0
1649767040000|2022-04-12 12:37:20|7338.17|7338.17|7338.21|7338.21|7338.25|7338.25|7338.17|7338.17|0
1649767050000|2022-04-12 12:37:30|7337.08|7337.08|7337.11|7337.11|7337.11|7337.11|7337.06|7337.06|0
1649767060000|2022-04-12 12:37:40|7337.19|7337.19|7337.23|7337.23|7337.23|7337.23|7336.91|7336.91|0
1649767070000|2022-04-12 12:37:50|7337.2|7337.2|7339.76|7339.76|7339.76|7339.76|7337.2|7337.2|0
1649767080000|2022-04-12 12:38:00|7341.46|7341.46|7340.36|7340.36|7341.46|7341.46|7340.33|7340.33|0
1649767090000|2022-04-12 12:38:10|7341.49|7341.49|7341.54|7341.54|7341.54|7341.54|7341.49|7341.49|0
1649767100000|2022-04-12 12:38:20|7344.66|7344.66|7347.74|7347.74|7348.63|7348.63|7344.66|7344.66|0
1649767110000|2022-04-12 12:38:30|7347.73|7347.73|7348.36|7348.36|7348.36|7348.36|7347.73|7347.73|0
1649767120000|2022-04-12 12:38:40|7348.35|7348.35|7348.35|7348.35|7348.35|7348.35|7348.35|7348.35|0
1649767130000|2022-04-12 12:38:50|7349.48|7349.48|7349.78|7349.78|7350.05|7350.05|7349.48|7349.48|0
1649767140000|2022-04-12 12:39:00|7348.37|7348.37|7348.11|7348.11|7348.37|7348.37|7347.52|7347.52|0
1649767150000|2022-04-12 12:39:10|7348.4|7348.4|7348.4|7348.4|7348.4|7348.4|7348.4|7348.4|0
1649767160000|2022-04-12 12:39:20|7348.68|7348.68|7345.83|7345.83|7348.68|7348.68|7345.83|7345.83|0
1649767170000|2022-04-12 12:39:30|7345.26|7345.26|7345.55|7345.55|7345.55|7345.55|7345.26|7345.26|0
1649767180000|2022-04-12 12:39:40|7345.26|7345.26|7340.67|7340.67|7345.26|7345.26|7340.67|7340.67|0
1649767190000|2022-04-12 12:39:50|7340.66|7340.66|7340.66|7340.66|7340.66|7340.66|7340.66|7340.66|0
1649767200000|2022-04-12 12:40:00|7340.61|7340.61|7341.7|7341.7|7344.01|7344.01|7340.61|7340.61|0
1649767210000|2022-04-12 12:40:10|7341.13|7341.13|7340.56|7340.56|7341.13|7341.13|7340.56|7340.56|0
1649767220000|2022-04-12 12:40:20|7338.86|7338.86|7338.86|7338.86|7338.86|7338.86|7338.86|7338.86|0
1649767230000|2022-04-12 12:40:30|7340|7340|7341.41|7341.41|7341.7|7341.7|7340|7340|0
1649767240000|2022-04-12 12:40:40|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|0
1649767250000|2022-04-12 12:40:50|7341.41|7341.41|7341.41|7341.41|7341.41|7341.41|7341.41|7341.41|0
1649767260000|2022-04-12 12:41:00|7342.54|7342.54|7344.27|7344.27|7344.27|7344.27|7342.54|7342.54|0
1649767270000|2022-04-12 12:41:10|7344.31|7344.31|7344.31|7344.31|7344.31|7344.31|7344.31|7344.31|0
1649767280000|2022-04-12 12:41:20|7344.24|7344.24|7344.52|7344.52|7344.81|7344.81|7344.24|7344.24|0
1649767290000|2022-04-12 12:41:30|7344.5|7344.5|7345.03|7345.03|7345.07|7345.07|7344.5|7344.5|0
1649767330000|2022-04-12 12:42:10|7346.16|7346.16|7349.39|7349.39|7349.39|7349.39|7346.16|7346.16|0
1649767340000|2022-04-12 12:42:20|7349.42|7349.42|7349.42|7349.42|7349.42|7349.42|7349.42|7349.42|0
1649767350000|2022-04-12 12:42:30|7349.45|7349.45|7351.99|7351.99|7352.01|7352.01|7349.45|7349.45|0
1649767360000|2022-04-12 12:42:40|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|0
1649767370000|2022-04-12 12:42:50|7355.95|7355.95|7351.7|7351.7|7355.95|7355.95|7351.7|7351.7|0
1649767380000|2022-04-12 12:43:00|7351.75|7351.75|7355.71|7355.71|7355.71|7355.71|7351.75|7351.75|0
1649767390000|2022-04-12 12:43:10|7356|7356|7349.51|7349.51|7356.06|7356.06|7349.51|7349.51|0
1649767400000|2022-04-12 12:43:20|7349.79|7349.79|7352.06|7352.06|7352.06|7352.06|7349.79|7349.79|0
1649767410000|2022-04-12 12:43:30|7352.91|7352.91|7353.19|7353.19|7354.89|7354.89|7352.06|7352.06|0
1649767420000|2022-04-12 12:43:40|7353.48|7353.48|7357.2|7357.2|7357.2|7357.2|7353.48|7353.48|0
1649767440000|2022-04-12 12:44:00|7356.07|7356.07|7357.2|7357.2|7357.2|7357.2|7356.07|7356.07|0
1649767450000|2022-04-12 12:44:10|7354.94|7354.94|7355.79|7355.79|7355.79|7355.79|7353.8|7353.8|0
1649767460000|2022-04-12 12:44:20|7356.07|7356.07|7351.54|7351.54|7356.07|7356.07|7351.54|7351.54|0
1649767470000|2022-04-12 12:44:30|7353.8|7353.8|7353.73|7353.73|7353.8|7353.8|7353.73|7353.73|0
1649767480000|2022-04-12 12:44:40|7353.77|7353.77|7354.9|7354.9|7354.9|7354.9|7353.77|7353.77|0
1649767490000|2022-04-12 12:44:50|7356.88|7356.88|7358.02|7358.02|7358.3|7358.3|7356.88|7356.88|0
1649767500000|2022-04-12 12:45:00|7356.88|7356.88|7355.75|7355.75|7356.88|7356.88|7355.75|7355.75|0
1649767510000|2022-04-12 12:45:10|7354.89|7354.89|7348.95|7348.95|7354.89|7354.89|7347.25|7347.25|0
1649767520000|2022-04-12 12:45:20|7347.53|7347.53|7344.99|7344.99|7347.53|7347.53|7343.85|7343.85|0
1649767530000|2022-04-12 12:45:30|7345.28|7345.28|7350.82|7350.82|7350.87|7350.87|7345.28|7345.28|0
1649767540000|2022-04-12 12:45:40|7351.95|7351.95|7352.23|7352.23|7352.52|7352.52|7351.95|7351.95|0
1649767550000|2022-04-12 12:45:50|7350.25|7350.25|7349.12|7349.12|7350.25|7350.25|7347.7|7347.7|0
1649767560000|2022-04-12 12:46:00|7350.25|7350.25|7355.06|7355.06|7355.06|7355.06|7350.25|7350.25|0
1649767570000|2022-04-12 12:46:10|7353.92|7353.92|7353.36|7353.36|7354.78|7354.78|7353.36|7353.36|0
1649767580000|2022-04-12 12:46:20|7353.08|7353.08|7353.12|7353.12|7353.12|7353.12|7353.08|7353.08|0
1649767590000|2022-04-12 12:46:30|7353.69|7353.69|7353.4|7353.4|7353.69|7353.69|7353.4|7353.4|0
1649767600000|2022-04-12 12:46:40|7354.53|7354.53|7354.82|7354.82|7354.82|7354.82|7354.53|7354.53|0
1649767610000|2022-04-12 12:46:50|7355.1|7355.1|7356.23|7356.23|7356.23|7356.23|7355.1|7355.1|0
1649767620000|2022-04-12 12:47:00|7355.95|7355.95|7353.97|7353.97|7355.95|7355.95|7353.97|7353.97|0
1649767650000|2022-04-12 12:47:30|7352.83|7352.83|7352.52|7352.52|7352.83|7352.83|7352.52|7352.52|0
1649767660000|2022-04-12 12:47:40|7353.65|7353.65|7355.1|7355.1|7355.1|7355.1|7353.65|7353.65|0
1649767670000|2022-04-12 12:47:50|7355.12|7355.12|7355.12|7355.12|7355.12|7355.12|7355.12|7355.12|0
1649767680000|2022-04-12 12:48:00|7355.68|7355.68|7355.68|7355.68|7355.73|7355.73|7355.68|7355.68|0
1649767690000|2022-04-12 12:48:10|7355.65|7355.65|7355.93|7355.93|7355.93|7355.93|7353.38|7353.38|0
1649767700000|2022-04-12 12:48:20|7355.65|7355.65|7355.65|7355.65|7355.65|7355.65|7355.65|7355.65|0
1649767710000|2022-04-12 12:48:30|7354.51|7354.51|7354.51|7354.51|7354.51|7354.51|7354.51|7354.51|0
1649767720000|2022-04-12 12:48:40|7353.38|7353.38|7354.8|7354.8|7354.8|7354.8|7353.1|7353.1|0
1649767740000|2022-04-12 12:49:00|7354.51|7354.51|7354.51|7354.51|7354.51|7354.51|7354.51|7354.51|0
1649767750000|2022-04-12 12:49:10|7354.8|7354.8|7353.67|7353.67|7354.8|7354.8|7353.67|7353.67|0
1649767760000|2022-04-12 12:49:20|7353.38|7353.38|7353.38|7353.38|7353.38|7353.38|7353.38|7353.38|0
1649767770000|2022-04-12 12:49:30|7353.95|7353.95|7351.12|7351.12|7353.95|7353.95|7351.12|7351.12|0
1649767780000|2022-04-12 12:49:40|7354.51|7354.51|7356.75|7356.75|7356.8|7356.8|7354.51|7354.51|0
1649767790000|2022-04-12 12:49:50|7356.78|7356.78|7358.84|7358.84|7358.84|7358.84|7356.78|7356.78|0
1649767800000|2022-04-12 12:50:00|7358.55|7358.55|7358.84|7358.84|7359.12|7359.12|7358.55|7358.55|0
1649767810000|2022-04-12 12:50:10|7358.55|7358.55|7358.27|7358.27|7358.55|7358.55|7358.27|7358.27|0
1649767820000|2022-04-12 12:50:20|7357.99|7357.99|7357.99|7357.99|7357.99|7357.99|7357.99|7357.99|0
1649767830000|2022-04-12 12:50:30|7357.14|7357.14|7355.99|7355.99|7357.14|7357.14|7355.99|7355.99|0
1649767840000|2022-04-12 12:50:40|7357.12|7357.12|7358.26|7358.26|7358.26|7358.26|7357.12|7357.12|0
1649767850000|2022-04-12 12:50:50|7359.39|7359.39|7359.96|7359.96|7359.96|7359.96|7359.39|7359.39|0
1649767860000|2022-04-12 12:51:00|7362.22|7362.22|7361.09|7361.09|7362.22|7362.22|7361.09|7361.09|0
1649767870000|2022-04-12 12:51:10|7361.13|7361.13|7361.13|7361.13|7361.13|7361.13|7361.13|7361.13|0
1649767880000|2022-04-12 12:51:20|7361.14|7361.14|7360.01|7360.01|7361.14|7361.14|7360.01|7360.01|0
1649767890000|2022-04-12 12:51:30|7360.3|7360.3|7360.58|7360.58|7360.58|7360.58|7360.3|7360.3|0
1649767900000|2022-04-12 12:51:40|7359.45|7359.45|7359.45|7359.45|7359.45|7359.45|7359.45|7359.45|0
1649767910000|2022-04-12 12:51:50|7358.32|7358.32|7358.6|7358.6|7360.02|7360.02|7358.03|7358.03|0
1649767920000|2022-04-12 12:52:00|7358.32|7358.32|7358.32|7358.32|7358.32|7358.32|7358.32|7358.32|0
1649767930000|2022-04-12 12:52:10|7358.03|7358.03|7356.53|7356.53|7358.03|7358.03|7356.53|7356.53|0
1649767940000|2022-04-12 12:52:20|7356.49|7356.49|7358.79|7358.79|7358.79|7358.79|7356.49|7356.49|0
1649767950000|2022-04-12 12:52:30|7359.36|7359.36|7363.04|7363.04|7363.04|7363.04|7359.36|7359.36|0
1649768000000|2022-04-12 12:53:20|7361.63|7361.63|7363.04|7363.04|7363.04|7363.04|7361.63|7361.63|0
1649768020000|2022-04-12 12:53:40|7363.61|7363.61|7363.33|7363.33|7363.61|7363.61|7363.33|7363.33|0
1649768030000|2022-04-12 12:53:50|7363.31|7363.31|7364.44|7364.44|7364.44|7364.44|7363.31|7363.31|0
1649768050000|2022-04-12 12:54:10|7365.57|7365.57|7366.66|7366.66|7366.7|7366.7|7365.57|7365.57|0
1649768060000|2022-04-12 12:54:20|7364.4|7364.4|7362.13|7362.13|7364.4|7364.4|7361.28|7361.28|0
1649768070000|2022-04-12 12:54:30|7361.84|7361.84|7359.01|7359.01|7361.84|7361.84|7359.01|7359.01|0
1649768080000|2022-04-12 12:54:40|7359|7359|7359.28|7359.28|7359.28|7359.28|7358.15|7358.15|0
1649768090000|2022-04-12 12:54:50|7358.15|7358.15|7358.15|7358.15|7358.15|7358.15|7358.15|7358.15|0
1649768100000|2022-04-12 12:55:00|7358.11|7358.11|7358.1|7358.1|7358.11|7358.11|7358.1|7358.1|0
1649768110000|2022-04-12 12:55:10|7355.83|7355.83|7351.87|7351.87|7355.83|7355.83|7351.87|7351.87|0
1649768120000|2022-04-12 12:55:20|7351.97|7351.97|7354.8|7354.8|7355.93|7355.93|7351.97|7351.97|0
1649768130000|2022-04-12 12:55:30|7354.52|7354.52|7351.34|7351.34|7355.65|7355.65|7351.34|7351.34|0
1649768140000|2022-04-12 12:55:40|7352.47|7352.47|7354.73|7354.73|7354.73|7354.73|7352.47|7352.47|0
1649768150000|2022-04-12 12:55:50|7354.46|7354.46|7353.89|7353.89|7354.46|7354.46|7353.89|7353.89|0
1649768160000|2022-04-12 12:56:00|7353.32|7353.32|7353.32|7353.32|7353.32|7353.32|7353.32|7353.32|0
1649768170000|2022-04-12 12:56:10|7353.6|7353.6|7355.02|7355.02|7355.59|7355.59|7353.6|7353.6|0
1649768180000|2022-04-12 12:56:20|7353.89|7353.89|7353.89|7353.89|7353.89|7353.89|7353.89|7353.89|0
1649768190000|2022-04-12 12:56:30|7353.32|7353.32|7353.32|7353.32|7353.32|7353.32|7353.32|7353.32|0
1649768200000|2022-04-12 12:56:40|7353.03|7353.03|7352.75|7352.75|7353.03|7353.03|7352.75|7352.75|0
1649768210000|2022-04-12 12:56:50|7349.35|7349.35|7349.23|7349.23|7349.35|7349.35|7348.1|7348.1|0
1649768220000|2022-04-12 12:57:00|7349.51|7349.51|7349.23|7349.23|7349.51|7349.51|7348.1|7348.1|0
1649768230000|2022-04-12 12:57:10|7350.36|7350.36|7350.36|7350.36|7350.36|7350.36|7350.36|7350.36|0
1649768240000|2022-04-12 12:57:20|7350.08|7350.08|7350.08|7350.08|7350.08|7350.08|7350.08|7350.08|0
1649768250000|2022-04-12 12:57:30|7349.51|7349.51|7349.51|7349.51|7349.51|7349.51|7349.51|7349.51|0
1649768260000|2022-04-12 12:57:40|7350.64|7350.64|7352.64|7352.64|7352.64|7352.64|7350.64|7350.64|0
1649768270000|2022-04-12 12:57:50|7351.51|7351.51|7351.22|7351.22|7351.51|7351.51|7350.94|7350.94|0
1649768280000|2022-04-12 12:58:00|7350.66|7350.66|7350.64|7350.64|7350.66|7350.66|7349.5|7349.5|0
1649768290000|2022-04-12 12:58:10|7350.62|7350.62|7354.01|7354.01|7354.01|7354.01|7350.62|7350.62|0
1649768300000|2022-04-12 12:58:20|7353.96|7353.96|7353.11|7353.11|7353.96|7353.96|7349.71|7349.71|0
1649768310000|2022-04-12 12:58:30|7353.15|7353.15|7350.88|7350.88|7353.15|7353.15|7350.88|7350.88|0
1649768320000|2022-04-12 12:58:40|7350.6|7350.6|7350.49|7350.49|7350.6|7350.6|7350.21|7350.21|0
1649768330000|2022-04-12 12:58:50|7350.77|7350.77|7351.91|7351.91|7351.91|7351.91|7350.77|7350.77|0
1649768340000|2022-04-12 12:59:00|7352.19|7352.19|7349.36|7349.36|7352.47|7352.47|7349.36|7349.36|0
1649768350000|2022-04-12 12:59:10|7348.23|7348.23|7348.23|7348.23|7348.23|7348.23|7346.53|7346.53|0
1649768360000|2022-04-12 12:59:20|7347.94|7347.94|7348.23|7348.23|7348.23|7348.23|7347.94|7347.94|0
1649768370000|2022-04-12 12:59:30|7347.94|7347.94|7347.94|7347.94|7347.94|7347.94|7347.94|7347.94|0
1649768380000|2022-04-12 12:59:40|7346.81|7346.81|7345.68|7345.68|7346.81|7346.81|7345.68|7345.68|0
1649768400000|2022-04-12 13:00:00|7345.73|7345.73|7345.18|7345.18|7345.75|7345.75|7345.18|7345.18|0
1649768410000|2022-04-12 13:00:10|7344.05|7344.05|7338.97|7338.97|7344.05|7344.05|7338.97|7338.97|0
1649768420000|2022-04-12 13:00:20|7340.1|7340.1|7341.8|7341.8|7341.8|7341.8|7340.1|7340.1|0
1649768430000|2022-04-12 13:00:30|7342.93|7342.93|7339.28|7339.28|7344.37|7344.37|7339.28|7339.28|0
1649768440000|2022-04-12 13:00:40|7341.54|7341.54|7341.82|7341.82|7341.82|7341.82|7341.54|7341.54|0
1649768450000|2022-04-12 13:00:50|7339.56|7339.56|7339.52|7339.52|7339.56|7339.56|7339.23|7339.23|0
1649768460000|2022-04-12 13:01:00|7339.8|7339.8|7339.8|7339.8|7340.37|7340.37|7339.8|7339.8|0
1649768470000|2022-04-12 13:01:10|7340.93|7340.93|7338.95|7338.95|7340.93|7340.93|7338.38|7338.38|0
1649768480000|2022-04-12 13:01:20|7339.52|7339.52|7339.23|7339.23|7341.78|7341.78|7339.23|7339.23|0
1649768490000|2022-04-12 13:01:30|7338.1|7338.1|7337.82|7337.82|7338.1|7338.1|7337.82|7337.82|0
1649768500000|2022-04-12 13:01:40|7337.8|7337.8|7339.21|7339.21|7339.21|7339.21|7337.8|7337.8|0
1649768510000|2022-04-12 13:01:50|7338.93|7338.93|7337.85|7337.85|7338.98|7338.98|7337.57|7337.57|0
1649768520000|2022-04-12 13:02:00|7337.57|7337.57|7335.87|7335.87|7337.57|7337.57|7335.87|7335.87|0
1649768530000|2022-04-12 13:02:10|7335.85|7335.85|7335.85|7335.85|7335.85|7335.85|7335.85|7335.85|0
1649768540000|2022-04-12 13:02:20|7335.9|7335.9|7339.63|7339.63|7339.63|7339.63|7335.9|7335.9|0
1649768550000|2022-04-12 13:02:30|7339.67|7339.67|7339.67|7339.67|7339.67|7339.67|7339.67|7339.67|0
1649768560000|2022-04-12 13:02:40|7339.96|7339.96|7337.97|7337.97|7339.96|7339.96|7337.97|7337.97|0
1649768570000|2022-04-12 13:02:50|7338.26|7338.26|7335.69|7335.69|7338.26|7338.26|7335.69|7335.69|0
1649768580000|2022-04-12 13:03:00|7337.1|7337.1|7339.37|7339.37|7339.37|7339.37|7337.1|7337.1|0
1649768590000|2022-04-12 13:03:10|7340.22|7340.22|7340.22|7340.22|7340.22|7340.22|7340.22|7340.22|0
1649768600000|2022-04-12 13:03:20|7340.23|7340.23|7343.06|7343.06|7343.06|7343.06|7340.23|7340.23|0
1649768610000|2022-04-12 13:03:30|7343.63|7343.63|7342.5|7342.5|7343.63|7343.63|7342.5|7342.5|0
1649768620000|2022-04-12 13:03:40|7341.93|7341.93|7341.93|7341.93|7343.06|7343.06|7341.93|7341.93|0
1649768630000|2022-04-12 13:03:50|7343.06|7343.06|7342.8|7342.8|7343.06|7343.06|7342.78|7342.78|0
1649768640000|2022-04-12 13:04:00|7343.08|7343.08|7343.08|7343.08|7343.08|7343.08|7343.08|7343.08|0
1649768650000|2022-04-12 13:04:10|7343.37|7343.37|7345.63|7345.63|7345.63|7345.63|7343.37|7343.37|0
1649768660000|2022-04-12 13:04:20|7345.91|7345.91|7345.91|7345.91|7345.91|7345.91|7345.91|7345.91|0
1649768670000|2022-04-12 13:04:30|7345.34|7345.34|7345.06|7345.06|7345.34|7345.34|7345.06|7345.06|0
1649768680000|2022-04-12 13:04:40|7344.78|7344.78|7343.93|7343.93|7344.78|7344.78|7342.23|7342.23|0
1649768690000|2022-04-12 13:04:50|7343.65|7343.65|7343.36|7343.36|7343.65|7343.65|7343.36|7343.36|0
1649768700000|2022-04-12 13:05:00|7343.65|7343.65|7345.06|7345.06|7345.06|7345.06|7343.65|7343.65|0
1649768710000|2022-04-12 13:05:10|7344.78|7344.78|7345.91|7345.91|7345.91|7345.91|7344.78|7344.78|0
1649768720000|2022-04-12 13:05:20|7344.78|7344.78|7342.22|7342.22|7344.78|7344.78|7342.22|7342.22|0
1649768730000|2022-04-12 13:05:30|7341.09|7341.09|7341.66|7341.66|7343.64|7343.64|7341.09|7341.09|0
1649768740000|2022-04-12 13:05:40|7340.53|7340.53|7340.81|7340.81|7340.81|7340.81|7340.24|7340.24|0
1649768750000|2022-04-12 13:05:50|7340.24|7340.24|7340.24|7340.24|7340.24|7340.24|7340.24|7340.24|0
1649768760000|2022-04-12 13:06:00|7338.54|7338.54|7337.41|7337.41|7338.54|7338.54|7337.41|7337.41|0
1649768770000|2022-04-12 13:06:10|7337.13|7337.13|7338.54|7338.54|7338.83|7338.83|7336.84|7336.84|0
1649768780000|2022-04-12 13:06:20|7338.83|7338.83|7340.22|7340.22|7340.22|7340.22|7338.8|7338.8|0
1649768790000|2022-04-12 13:06:30|7340.55|7340.55|7340.26|7340.26|7340.55|7340.55|7340.26|7340.26|0
1649768800000|2022-04-12 13:06:40|7339.13|7339.13|7338|7338|7339.13|7339.13|7338|7338|0
1649768810000|2022-04-12 13:06:50|7339.13|7339.13|7339.82|7339.82|7339.82|7339.82|7339.13|7339.13|0
1649768820000|2022-04-12 13:07:00|7342.08|7342.08|7343.21|7343.21|7343.21|7343.21|7341.8|7341.8|0
1649768830000|2022-04-12 13:07:10|7343.5|7343.5|7345.48|7345.48|7345.48|7345.48|7343.5|7343.5|0
1649768840000|2022-04-12 13:07:20|7346.89|7346.89|7347.51|7347.51|7347.51|7347.51|7346.89|7346.89|0
1649768850000|2022-04-12 13:07:30|7349.78|7349.78|7346.38|7346.38|7351.19|7351.19|7346.38|7346.38|0
1649768860000|2022-04-12 13:07:40|7345.24|7345.24|7343.26|7343.26|7345.24|7345.24|7343.26|7343.26|0
1649768870000|2022-04-12 13:07:50|7342.98|7342.98|7342.98|7342.98|7342.98|7342.98|7342.98|7342.98|0
1649768880000|2022-04-12 13:08:00|7341.26|7341.26|7339.56|7339.56|7341.26|7341.26|7339.56|7339.56|0
1649768890000|2022-04-12 13:08:10|7339|7339|7337.82|7337.82|7339|7339|7337.82|7337.82|0
1649768900000|2022-04-12 13:08:20|7338.67|7338.67|7338.08|7338.08|7338.67|7338.67|7338.08|7338.08|0
1649768910000|2022-04-12 13:08:30|7337.79|7337.79|7338.08|7338.08|7338.08|7338.08|7337.51|7337.51|0
1649768920000|2022-04-12 13:08:40|7336.95|7336.95|7336.34|7336.34|7337.23|7337.23|7335.21|7335.21|0
1649768930000|2022-04-12 13:08:50|7335.21|7335.21|7333.51|7333.51|7335.21|7335.21|7330.92|7330.92|0
1649768940000|2022-04-12 13:09:00|7332.37|7332.37|7332.65|7332.65|7334.35|7334.35|7332.09|7332.09|0
1649768950000|2022-04-12 13:09:10|7332.37|7332.37|7334.92|7334.92|7334.92|7334.92|7332.37|7332.37|0
1649768960000|2022-04-12 13:09:20|7335.21|7335.21|7332.96|7332.96|7335.23|7335.23|7332.96|7332.96|0
1649768970000|2022-04-12 13:09:30|7330.98|7330.98|7324.33|7324.33|7330.98|7330.98|7324.33|7324.33|0
1649768980000|2022-04-12 13:09:40|7324.05|7324.05|7324.9|7324.9|7326.03|7326.03|7324.05|7324.05|0
1649768990000|2022-04-12 13:09:50|7327.16|7327.16|7327.45|7327.45|7328.58|7328.58|7327.16|7327.16|0
1649769000000|2022-04-12 13:10:00|7325.46|7325.46|7329.71|7329.71|7331.69|7331.69|7325.46|7325.46|0
1649769010000|2022-04-12 13:10:10|7329.99|7329.99|7330.26|7330.26|7331.11|7331.11|7329.69|7329.69|0
1649769020000|2022-04-12 13:10:20|7330.54|7330.54|7328.56|7328.56|7330.54|7330.54|7328.56|7328.56|0
1649769030000|2022-04-12 13:10:30|7328.27|7328.27|7328.27|7328.27|7328.27|7328.27|7328.27|7328.27|0
1649769040000|2022-04-12 13:10:40|7327.99|7327.99|7326.29|7326.29|7328.27|7328.27|7326.29|7326.29|0
1649769050000|2022-04-12 13:10:50|7325.16|7325.16|7325.14|7325.14|7325.16|7325.16|7324.85|7324.85|0
1649769060000|2022-04-12 13:11:00|7324.01|7324.01|7323.72|7323.72|7324.01|7324.01|7323.72|7323.72|0
1649769070000|2022-04-12 13:11:10|7324.29|7324.29|7324.29|7324.29|7324.29|7324.29|7324.29|7324.29|0
1649769080000|2022-04-12 13:11:20|7324.01|7324.01|7326.55|7326.55|7326.55|7326.55|7324.01|7324.01|0
1649769090000|2022-04-12 13:11:30|7326.57|7326.57|7326.57|7326.57|7326.57|7326.57|7326.57|7326.57|0
1649769110000|2022-04-12 13:11:50|7325.44|7325.44|7325.15|7325.15|7325.44|7325.44|7325.15|7325.15|0
1649769120000|2022-04-12 13:12:00|7325.08|7325.08|7325.37|7325.37|7325.37|7325.37|7323.95|7323.95|0
1649769130000|2022-04-12 13:12:10|7325.65|7325.65|7328.2|7328.2|7328.2|7328.2|7325.65|7325.65|0
1649769140000|2022-04-12 13:12:20|7327.91|7327.91|7328.48|7328.48|7328.48|7328.48|7327.91|7327.91|0
1649769160000|2022-04-12 13:12:40|7328.2|7328.2|7328.2|7328.2|7328.2|7328.2|7328.2|7328.2|0
1649769170000|2022-04-12 13:12:50|7329.33|7329.33|7329.63|7329.63|7329.63|7329.63|7329.33|7329.33|0
1649769180000|2022-04-12 13:13:00|7329.34|7329.34|7329.34|7329.34|7329.91|7329.91|7328.77|7328.77|0
1649769190000|2022-04-12 13:13:10|7329.63|7329.63|7329.63|7329.63|7329.63|7329.63|7329.63|7329.63|0
1649769200000|2022-04-12 13:13:20|7329.66|7329.66|7329.37|7329.37|7329.66|7329.66|7329.37|7329.37|0
1649769210000|2022-04-12 13:13:30|7329.09|7329.09|7328.8|7328.8|7329.09|7329.09|7328.8|7328.8|0
1649769220000|2022-04-12 13:13:40|7329.09|7329.09|7329.09|7329.09|7329.09|7329.09|7329.09|7329.09|0
1649769230000|2022-04-12 13:13:50|7329.37|7329.37|7330.5|7330.5|7330.5|7330.5|7329.37|7329.37|0
1649769240000|2022-04-12 13:14:00|7329.37|7329.37|7329.37|7329.37|7330.5|7330.5|7329.37|7329.37|0
1649769250000|2022-04-12 13:14:10|7328.24|7328.24|7327.67|7327.67|7328.81|7328.81|7327.67|7327.67|0
1649769260000|2022-04-12 13:14:20|7327.39|7327.39|7326.54|7326.54|7327.39|7327.39|7325.97|7325.97|0
1649769280000|2022-04-12 13:14:40|7325.41|7325.41|7325.41|7325.41|7325.41|7325.41|7325.41|7325.41|0
1649769290000|2022-04-12 13:14:50|7325.13|7325.13|7325.17|7325.17|7325.17|7325.17|7325.13|7325.13|0
1649769320000|2022-04-12 13:15:20|7324.04|7324.04|7321.77|7321.77|7324.04|7324.04|7321.77|7321.77|0
1649769330000|2022-04-12 13:15:30|7320.87|7320.87|7320.99|7320.99|7321.06|7321.06|7320.87|7320.87|0
1649769340000|2022-04-12 13:15:40|7321.02|7321.02|7319.79|7319.79|7321.02|7321.02|7319.79|7319.79|0
1649769350000|2022-04-12 13:15:50|7318.66|7318.66|7318.66|7318.66|7318.66|7318.66|7318.66|7318.66|0
1649769360000|2022-04-12 13:16:00|7318.94|7318.94|7318.94|7318.94|7318.94|7318.94|7318.94|7318.94|0
1649769370000|2022-04-12 13:16:10|7320.07|7320.07|7316.67|7316.67|7320.07|7320.07|7316.67|7316.67|0
1649769380000|2022-04-12 13:16:20|7316.76|7316.76|7315.64|7315.64|7317.12|7317.12|7315.64|7315.64|0
1649769390000|2022-04-12 13:16:30|7315.36|7315.36|7312.19|7312.19|7315.36|7315.36|7312.19|7312.19|0
1649769400000|2022-04-12 13:16:40|7311.9|7311.9|7309.63|7309.63|7311.9|7311.9|7308.5|7308.5|0
1649769410000|2022-04-12 13:16:50|7309.61|7309.61|7308.18|7308.18|7311.02|7311.02|7308.18|7308.18|0
1649769420000|2022-04-12 13:17:00|7308.74|7308.74|7306.76|7306.76|7308.74|7308.74|7306.76|7306.76|0
1649769430000|2022-04-12 13:17:10|7307.04|7307.04|7306.48|7306.48|7308.18|7308.18|7306.48|7306.48|0
1649769440000|2022-04-12 13:17:20|7306.19|7306.19|7306.48|7306.48|7306.48|7306.48|7306.19|7306.19|0
1649769450000|2022-04-12 13:17:30|7306.76|7306.76|7306.01|7306.01|7306.76|7306.76|7305.62|7305.62|0
1649769460000|2022-04-12 13:17:40|7306.58|7306.58|7306.87|7306.87|7306.87|7306.87|7306.58|7306.58|0
1649769470000|2022-04-12 13:17:50|7305.73|7305.73|7304.89|7304.89|7305.73|7305.73|7304.6|7304.6|0
1649769480000|2022-04-12 13:18:00|7306.02|7306.02|7302.54|7302.54|7306.02|7306.02|7302.54|7302.54|0
1649769490000|2022-04-12 13:18:10|7303.67|7303.67|7303.67|7303.67|7303.67|7303.67|7302.25|7302.25|0
1649769500000|2022-04-12 13:18:20|7304.8|7304.8|7304.54|7304.54|7304.8|7304.8|7304.51|7304.51|0
1649769510000|2022-04-12 13:18:30|7304.25|7304.25|7301.11|7301.11|7304.54|7304.54|7300.82|7300.82|0
1649769520000|2022-04-12 13:18:40|7299.98|7299.98|7300.83|7300.83|7301.11|7301.11|7299.98|7299.98|0
1649769530000|2022-04-12 13:18:50|7301.96|7301.96|7301.96|7301.96|7301.96|7301.96|7301.96|7301.96|0
1649769540000|2022-04-12 13:19:00|7303.09|7303.09|7305.66|7305.66|7305.94|7305.94|7303.09|7303.09|0
1649769560000|2022-04-12 13:19:20|7306.51|7306.51|7306.51|7306.51|7306.51|7306.51|7306.51|7306.51|0
1649769570000|2022-04-12 13:19:30|7307.64|7307.64|7307.68|7307.68|7307.68|7307.68|7307.64|7307.64|0
1649769600000|2022-04-12 13:20:00|7307.7|7307.7|7308.83|7308.83|7308.83|7308.83|7307.7|7307.7|0
1649769610000|2022-04-12 13:20:10|7309.4|7309.4|7309.69|7309.69|7309.69|7309.69|7309.4|7309.4|0
1649769620000|2022-04-12 13:20:20|7310.82|7310.82|7313.65|7313.65|7313.65|7313.65|7310.82|7310.82|0
1649769630000|2022-04-12 13:20:30|7313.69|7313.69|7313.69|7313.69|7313.69|7313.69|7313.69|7313.69|0
1649769640000|2022-04-12 13:20:40|7314.82|7314.82|7314.54|7314.54|7314.82|7314.82|7314.54|7314.54|0
1649769650000|2022-04-12 13:20:50|7316.24|7316.24|7316.24|7316.24|7316.81|7316.81|7316.24|7316.24|0
1649769660000|2022-04-12 13:21:00|7316.25|7316.25|7317.67|7317.67|7317.67|7317.67|7316.25|7316.25|0
1649769670000|2022-04-12 13:21:10|7318.8|7318.8|7317.67|7317.67|7318.8|7318.8|7317.67|7317.67|0
1649769680000|2022-04-12 13:21:20|7317.1|7317.1|7311.69|7311.69|7317.1|7317.1|7311.69|7311.69|0
1649769690000|2022-04-12 13:21:30|7311.73|7311.73|7315.13|7315.13|7315.13|7315.13|7311.73|7311.73|0
1649769700000|2022-04-12 13:21:40|7316.26|7316.26|7317.19|7317.19|7317.31|7317.31|7315.97|7315.97|0
1649769710000|2022-04-12 13:21:50|7316.06|7316.06|7316.63|7316.63|7316.63|7316.63|7316.06|7316.06|0
1649769720000|2022-04-12 13:22:00|7317.76|7317.76|7316.06|7316.06|7317.76|7317.76|7316.06|7316.06|0
1649769730000|2022-04-12 13:22:10|7314.07|7314.07|7313.71|7313.71|7314.36|7314.36|7313.71|7313.71|0
1649769740000|2022-04-12 13:22:20|7312.58|7312.58|7311.73|7311.73|7312.58|7312.58|7311.73|7311.73|0
1649769750000|2022-04-12 13:22:30|7311.45|7311.45|7311.17|7311.17|7311.45|7311.45|7310.31|7310.31|0
1649769760000|2022-04-12 13:22:40|7312.3|7312.3|7309.51|7309.51|7312.3|7312.3|7309.51|7309.51|0
1649769770000|2022-04-12 13:22:50|7309.79|7309.79|7309.51|7309.51|7309.79|7309.79|7309.51|7309.51|0
1649769780000|2022-04-12 13:23:00|7309.22|7309.22|7309.79|7309.79|7309.79|7309.79|7309.22|7309.22|0
1649769790000|2022-04-12 13:23:10|7310.92|7310.92|7310.92|7310.92|7310.92|7310.92|7310.92|7310.92|0
1649769800000|2022-04-12 13:23:20|7310.9|7310.9|7310.9|7310.9|7310.9|7310.9|7310.9|7310.9|0
1649769810000|2022-04-12 13:23:30|7310.86|7310.86|7311.99|7311.99|7311.99|7311.99|7310.86|7310.86|0
1649769820000|2022-04-12 13:23:40|7312.28|7312.28|7312.28|7312.28|7312.28|7312.28|7312.28|7312.28|0
1649769830000|2022-04-12 13:23:50|7312.56|7312.56|7312.56|7312.56|7312.56|7312.56|7312.56|7312.56|0
1649769840000|2022-04-12 13:24:00|7311.43|7311.43|7310.29|7310.29|7311.43|7311.43|7310.29|7310.29|0
1649769850000|2022-04-12 13:24:10|7309.73|7309.73|7309.73|7309.73|7309.73|7309.73|7309.16|7309.16|0
1649769860000|2022-04-12 13:24:20|7310.86|7310.86|7315.91|7315.91|7315.96|7315.96|7310.86|7310.86|0
1649769870000|2022-04-12 13:24:30|7317.05|7317.05|7318.22|7318.22|7319.03|7319.03|7317.05|7317.05|0
1649769880000|2022-04-12 13:24:40|7317.94|7317.94|7316.8|7316.8|7317.94|7317.94|7316.8|7316.8|0
1649769890000|2022-04-12 13:24:50|7315.39|7315.39|7315.11|7315.11|7315.39|7315.39|7314.82|7314.82|0
1649769900000|2022-04-12 13:25:00|7313.69|7313.69|7312.3|7312.3|7313.72|7313.72|7312.3|7312.3|0
1649769910000|2022-04-12 13:25:10|7313.43|7313.43|7314.28|7314.28|7314.56|7314.56|7313.43|7313.43|0
1649769920000|2022-04-12 13:25:20|7314.85|7314.85|7316.83|7316.83|7316.83|7316.83|7314.85|7314.85|0
1649769930000|2022-04-12 13:25:30|7315.7|7315.7|7316.83|7316.83|7316.83|7316.83|7315.7|7315.7|0
1649769940000|2022-04-12 13:25:40|7317.96|7317.96|7316.83|7316.83|7317.96|7317.96|7316.83|7316.83|0
1649769960000|2022-04-12 13:26:00|7316.55|7316.55|7318.25|7318.25|7318.25|7318.25|7316.55|7316.55|0
1649769970000|2022-04-12 13:26:10|7318.53|7318.53|7320.67|7320.67|7320.67|7320.67|7318.53|7318.53|0
1649769980000|2022-04-12 13:26:20|7321.52|7321.52|7318.06|7318.06|7321.52|7321.52|7318.06|7318.06|0
1649769990000|2022-04-12 13:26:30|7318.35|7318.35|7319.48|7319.48|7319.48|7319.48|7318.35|7318.35|0
1649770010000|2022-04-12 13:26:50|7320.04|7320.04|7323.19|7323.19|7323.19|7323.19|7320.04|7320.04|0
1649770020000|2022-04-12 13:27:00|7324.32|7324.32|7321.49|7321.49|7324.61|7324.61|7321.21|7321.21|0
1649770030000|2022-04-12 13:27:10|7321.77|7321.77|7321.77|7321.77|7321.77|7321.77|7321.77|7321.77|0
1649770040000|2022-04-12 13:27:20|7321.82|7321.82|7321.54|7321.54|7321.82|7321.82|7321.54|7321.54|0
1649770050000|2022-04-12 13:27:30|7321.82|7321.82|7320.98|7320.98|7321.82|7321.82|7320.69|7320.69|0
1649770070000|2022-04-12 13:27:50|7321.26|7321.26|7321.34|7321.34|7321.54|7321.54|7321.26|7321.26|0
1649770080000|2022-04-12 13:28:00|7321.06|7321.06|7321.05|7321.05|7321.91|7321.91|7320.77|7320.77|0
1649770090000|2022-04-12 13:28:10|7319.92|7319.92|7323.91|7323.91|7324.19|7324.19|7319.92|7319.92|0
1649770100000|2022-04-12 13:28:20|7323.92|7323.92|7321.12|7321.12|7323.95|7323.95|7321.12|7321.12|0
1649770110000|2022-04-12 13:28:30|7321.4|7321.4|7321.4|7321.4|7321.4|7321.4|7321.4|7321.4|0
1649770130000|2022-04-12 13:28:50|7321.69|7321.69|7322.83|7322.83|7322.83|7322.83|7321.4|7321.4|0
1649770140000|2022-04-12 13:29:00|7323.12|7323.12|7322.55|7322.55|7323.12|7323.12|7322.55|7322.55|0
1649770150000|2022-04-12 13:29:10|7322.27|7322.27|7321.98|7321.98|7322.27|7322.27|7321.98|7321.98|0
1649770160000|2022-04-12 13:29:20|7322.27|7322.27|7321.7|7321.7|7322.27|7322.27|7321.7|7321.7|0
1649770170000|2022-04-12 13:29:30|7320.57|7320.57|7328.21|7328.21|7328.21|7328.21|7320.57|7320.57|0
1649770180000|2022-04-12 13:29:40|7328.5|7328.5|7328.5|7328.5|7328.5|7328.5|7328.5|7328.5|0
1649770190000|2022-04-12 13:29:50|7327.93|7327.93|7331.65|7331.65|7331.91|7331.91|7327.93|7327.93|0
1649770200000|2022-04-12 13:30:00|7332.78|7332.78|7337.42|7337.42|7337.42|7337.42|7329.38|7329.38|0
1649770210000|2022-04-12 13:30:10|7338|7338|7338.05|7338.05|7342|7342|7336.62|7336.62|0
1649770220000|2022-04-12 13:30:20|7339.18|7339.18|7335.57|7335.57|7342.1|7342.1|7335.57|7335.57|0
1649770230000|2022-04-12 13:30:30|7335.01|7335.01|7342.41|7342.41|7342.41|7342.41|7335.01|7335.01|0
1649770240000|2022-04-12 13:30:40|7342.13|7342.13|7340.59|7340.59|7343.99|7343.99|7340.59|7340.59|0
1649770250000|2022-04-12 13:30:50|7340.02|7340.02|7340.31|7340.31|7340.31|7340.31|7338.89|7338.89|0
1649770260000|2022-04-12 13:31:00|7341.16|7341.16|7346.31|7346.31|7346.88|7346.88|7341.16|7341.16|0
1649770270000|2022-04-12 13:31:10|7346.02|7346.02|7345.74|7345.74|7348|7348|7344.61|7344.61|0
1649770280000|2022-04-12 13:31:20|7346.59|7346.59|7347.28|7347.28|7351.46|7351.46|7346.59|7346.59|0
1649770290000|2022-04-12 13:31:30|7348.41|7348.41|7348.98|7348.98|7349.55|7349.55|7347.85|7347.85|0
1649770300000|2022-04-12 13:31:40|7347.85|7347.85|7342.64|7342.64|7347.85|7347.85|7342.64|7342.64|0
1649770310000|2022-04-12 13:31:50|7342.92|7342.92|7344.09|7344.09|7347.17|7347.17|7342.64|7342.64|0
1649770320000|2022-04-12 13:32:00|7343.81|7343.81|7350.61|7350.61|7350.61|7350.61|7343.81|7343.81|0
1649770330000|2022-04-12 13:32:10|7348.91|7348.91|7348.06|7348.06|7348.91|7348.91|7344.09|7344.09|0
1649770340000|2022-04-12 13:32:20|7348.34|7348.34|7351.74|7351.74|7352.31|7352.31|7348.34|7348.34|0
1649770350000|2022-04-12 13:32:30|7352.02|7352.02|7348.34|7348.34|7352.02|7352.02|7348.34|7348.34|0
1649770360000|2022-04-12 13:32:40|7348.35|7348.35|7352.34|7352.34|7352.91|7352.91|7348.35|7348.35|0
1649770370000|2022-04-12 13:32:50|7352.06|7352.06|7352.88|7352.88|7355.15|7355.15|7351.75|7351.75|0
1649770380000|2022-04-12 13:33:00|7353.17|7353.17|7359.17|7359.17|7359.17|7359.17|7353.17|7353.17|0
1649770390000|2022-04-12 13:33:10|7359.45|7359.45|7355.04|7355.04|7360.45|7360.45|7355.04|7355.04|0
1649770400000|2022-04-12 13:33:20|7356.17|7356.17|7360.95|7360.95|7363.23|7363.23|7356.17|7356.17|0
1649770410000|2022-04-12 13:33:30|7361.01|7361.01|7361.86|7361.86|7362.99|7362.99|7359.59|7359.59|0
1649770420000|2022-04-12 13:33:40|7361.58|7361.58|7358.71|7358.71|7361.58|7361.58|7357.86|7357.86|0
1649770430000|2022-04-12 13:33:50|7357.58|7357.58|7359|7359|7361.54|7361.54|7357.58|7357.58|0
1649770440000|2022-04-12 13:34:00|7358.71|7358.71|7355.03|7355.03|7358.71|7358.71|7354.46|7354.46|0
1649770450000|2022-04-12 13:34:10|7355.31|7355.31|7356.47|7356.47|7356.47|7356.47|7355.31|7355.31|0
1649770460000|2022-04-12 13:34:20|7357.6|7357.6|7359.87|7359.87|7359.87|7359.87|7357.6|7357.6|0
1649770470000|2022-04-12 13:34:30|7362.14|7362.14|7364.73|7364.73|7364.73|7364.73|7362.14|7362.14|0
1649770480000|2022-04-12 13:34:40|7367.27|7367.27|7360.36|7360.36|7367.27|7367.27|7360.36|7360.36|0
1649770490000|2022-04-12 13:34:50|7361.5|7361.5|7362.12|7362.12|7362.14|7362.14|7361.5|7361.5|0
1649770500000|2022-04-12 13:35:00|7360.99|7360.99|7362.97|7362.97|7362.97|7362.97|7360.99|7360.99|0
1649770510000|2022-04-12 13:35:10|7363.83|7363.83|7365.82|7365.82|7365.82|7365.82|7360.99|7360.99|0
1649770520000|2022-04-12 13:35:20|7365.87|7365.87|7368.74|7368.74|7368.74|7368.74|7365.87|7365.87|0
1649770530000|2022-04-12 13:35:30|7370.45|7370.45|7369.37|7369.37|7371.63|7371.63|7369.37|7369.37|0
1649770540000|2022-04-12 13:35:40|7369.93|7369.93|7370.22|7370.22|7372.76|7372.76|7369.65|7369.65|0
1649770550000|2022-04-12 13:35:50|7370.5|7370.5|7370.79|7370.79|7371.63|7371.63|7370.22|7370.22|0
1649770560000|2022-04-12 13:36:00|7371.92|7371.92|7375.88|7375.88|7379|7379|7371.92|7371.92|0
1649770570000|2022-04-12 13:36:10|7375.86|7375.86|7379.83|7379.83|7379.83|7379.83|7375.86|7375.86|0
1649770580000|2022-04-12 13:36:20|7380.96|7380.96|7382.44|7382.44|7385.55|7385.55|7380.96|7380.96|0
1649770590000|2022-04-12 13:36:30|7384.71|7384.71|7381|7381|7384.71|7384.71|7380.75|7380.75|0
1649770600000|2022-04-12 13:36:40|7380.43|7380.43|7380.98|7380.98|7380.98|7380.98|7379.85|7379.85|0
1649770610000|2022-04-12 13:36:50|7380.7|7380.7|7378.44|7378.44|7380.96|7380.96|7378.44|7378.44|0
1649770620000|2022-04-12 13:37:00|7379.01|7379.01|7380.46|7380.46|7380.46|7380.46|7378.75|7378.75|0
1649770630000|2022-04-12 13:37:10|7380.5|7380.5|7373.36|7373.36|7380.74|7380.74|7372.22|7372.22|0
1649770640000|2022-04-12 13:37:20|7379.02|7379.02|7378.73|7378.73|7379.87|7379.87|7378.73|7378.73|0
1649770650000|2022-04-12 13:37:30|7377.6|7377.6|7378.14|7378.14|7378.43|7378.43|7377.6|7377.6|0
1649770660000|2022-04-12 13:37:40|7377.01|7377.01|7373.9|7373.9|7377.01|7377.01|7373.86|7373.86|0
1649770670000|2022-04-12 13:37:50|7373.62|7373.62|7375.31|7375.31|7376.73|7376.73|7373.62|7373.62|0
1649770680000|2022-04-12 13:38:00|7374.18|7374.18|7374.41|7374.41|7374.41|7374.41|7372.99|7372.99|0
1649770690000|2022-04-12 13:38:10|7374.69|7374.69|7375.26|7375.26|7375.26|7375.26|7373.84|7373.84|0
1649770700000|2022-04-12 13:38:20|7375.22|7375.22|7376.63|7376.63|7376.92|7376.92|7375.22|7375.22|0
1649770710000|2022-04-12 13:38:30|7375.5|7375.5|7368.83|7368.83|7375.5|7375.5|7368.55|7368.55|0
1649770720000|2022-04-12 13:38:40|7368.27|7368.27|7362.82|7362.82|7368.27|7368.27|7362.82|7362.82|0
1649770730000|2022-04-12 13:38:50|7363.95|7363.95|7357|7357|7365.08|7365.08|7357|7357|0
1649770740000|2022-04-12 13:39:00|7356.72|7356.72|7359.79|7359.79|7361.5|7361.5|7356.72|7356.72|0
1649770750000|2022-04-12 13:39:10|7359.81|7359.81|7359.85|7359.85|7360.1|7360.1|7358.68|7358.68|0
1649770760000|2022-04-12 13:39:20|7359.57|7359.57|7353.51|7353.51|7359.57|7359.57|7353.51|7353.51|0
1649770770000|2022-04-12 13:39:30|7354.08|7354.08|7356.42|7356.42|7356.42|7356.42|7353.8|7353.8|0
1649770780000|2022-04-12 13:39:40|7357.55|7357.55|7365.21|7365.21|7365.21|7365.21|7357.55|7357.55|0
1649770790000|2022-04-12 13:39:50|7364.92|7364.92|7362.41|7362.41|7364.92|7364.92|7360.09|7360.09|0
1649770800000|2022-04-12 13:40:00|7362.48|7362.48|7365.32|7365.32|7365.32|7365.32|7362.48|7362.48|0
1649770810000|2022-04-12 13:40:10|7365.6|7365.6|7369.09|7369.09|7369.38|7369.38|7365.6|7365.6|0
1649770820000|2022-04-12 13:40:20|7369.66|7369.66|7369.37|7369.37|7373.9|7373.9|7369.09|7369.09|0
1649770830000|2022-04-12 13:40:30|7369.09|7369.09|7371.35|7371.35|7371.35|7371.35|7368.8|7368.8|0
1649770840000|2022-04-12 13:40:40|7372.2|7372.2|7371.73|7371.73|7372.2|7372.2|7371.63|7371.63|0
1649770850000|2022-04-12 13:40:50|7371.16|7371.16|7369.51|7369.51|7371.16|7371.16|7368.07|7368.07|0
1649770860000|2022-04-12 13:41:00|7370.65|7370.65|7371.2|7371.2|7371.78|7371.78|7370.65|7370.65|0
1649770870000|2022-04-12 13:41:10|7371.27|7371.27|7373.53|7373.53|7373.53|7373.53|7371.27|7371.27|0
1649770880000|2022-04-12 13:41:20|7373.6|7373.6|7375.02|7375.02|7375.02|7375.02|7373.6|7373.6|0
1649770890000|2022-04-12 13:41:30|7376.15|7376.15|7374.98|7374.98|7376.44|7376.44|7374.98|7374.98|0
1649770900000|2022-04-12 13:41:40|7374.37|7374.37|7371|7371|7374.37|7374.37|7370.77|7370.77|0
1649770910000|2022-04-12 13:41:50|7370.95|7370.95|7371.52|7371.52|7371.52|7371.52|7370.95|7370.95|0
1649770920000|2022-04-12 13:42:00|7370.39|7370.39|7372.43|7372.43|7372.43|7372.43|7367.9|7367.9|0
1649770930000|2022-04-12 13:42:10|7374.42|7374.42|7373.28|7373.28|7374.98|7374.98|7373.28|7373.28|0
1649770940000|2022-04-12 13:42:20|7375.27|7375.27|7375.29|7375.29|7375.29|7375.29|7372.72|7372.72|0
1649770950000|2022-04-12 13:42:30|7375|7375|7373.87|7373.87|7376.14|7376.14|7372.74|7372.74|0
1649770960000|2022-04-12 13:42:40|7373.59|7373.59|7371.04|7371.04|7373.59|7373.59|7369.63|7369.63|0
1649770970000|2022-04-12 13:42:50|7371.06|7371.06|7367.36|7367.36|7371.06|7371.06|7367.36|7367.36|0
1649770980000|2022-04-12 13:43:00|7367.08|7367.08|7365.5|7365.5|7367.08|7367.08|7361.24|7361.24|0
1649770990000|2022-04-12 13:43:10|7365.21|7365.21|7364.06|7364.06|7365.21|7365.21|7363.77|7363.77|0
1649771000000|2022-04-12 13:43:20|7363.77|7363.77|7360.94|7360.94|7363.77|7363.77|7360.94|7360.94|0
1649771010000|2022-04-12 13:43:30|7362.07|7362.07|7364.6|7364.6|7364.6|7364.6|7362.05|7362.05|0
1649771020000|2022-04-12 13:43:40|7365.73|7365.73|7368.93|7368.93|7368.93|7368.93|7365.73|7365.73|0
1649771030000|2022-04-12 13:43:50|7370.35|7370.35|7369.5|7369.5|7370.35|7370.35|7368.37|7368.37|0
1649771040000|2022-04-12 13:44:00|7368.37|7368.37|7366.38|7366.38|7368.37|7368.37|7366.38|7366.38|0
1649771050000|2022-04-12 13:44:10|7366.34|7366.34|7368.32|7368.32|7368.32|7368.32|7366.34|7366.34|0
1649771060000|2022-04-12 13:44:20|7368.61|7368.61|7370.59|7370.59|7370.59|7370.59|7368.61|7368.61|0
1649771070000|2022-04-12 13:44:30|7371.72|7371.72|7373.42|7373.42|7373.42|7373.42|7371.72|7371.72|0
1649771080000|2022-04-12 13:44:40|7373.48|7373.48|7378.72|7378.72|7378.72|7378.72|7373.48|7373.48|0
1649771090000|2022-04-12 13:44:50|7378.43|7378.43|7372.61|7372.61|7378.43|7378.43|7372.61|7372.61|0
1649771100000|2022-04-12 13:45:00|7371.48|7371.48|7367.76|7367.76|7371.48|7371.48|7367.47|7367.47|0
1649771110000|2022-04-12 13:45:10|7368.04|7368.04|7368.64|7368.64|7368.93|7368.93|7367.51|7367.51|0
1649771120000|2022-04-12 13:45:20|7368.93|7368.93|7373.18|7373.18|7373.18|7373.18|7368.93|7368.93|0
1649771130000|2022-04-12 13:45:30|7373.46|7373.46|7369.21|7369.21|7373.46|7373.46|7368.08|7368.08|0
1649771140000|2022-04-12 13:45:40|7366.67|7366.67|7363.83|7363.83|7366.95|7366.95|7363.83|7363.83|0
1649771150000|2022-04-12 13:45:50|7364.96|7364.96|7366.66|7366.66|7368.93|7368.93|7364.96|7364.96|0
1649771160000|2022-04-12 13:46:00|7366.38|7366.38|7358.01|7358.01|7368.36|7368.36|7358.01|7358.01|0
1649771170000|2022-04-12 13:46:10|7357.9|7357.9|7356.66|7356.66|7357.9|7357.9|7354.43|7354.43|0
1649771180000|2022-04-12 13:46:20|7357.23|7357.23|7354.11|7354.11|7357.23|7357.23|7354.11|7354.11|0
1649771190000|2022-04-12 13:46:30|7355.24|7355.24|7354.63|7354.63|7355.24|7355.24|7353.78|7353.78|0
1649771200000|2022-04-12 13:46:40|7354.92|7354.92|7354.09|7354.09|7354.94|7354.94|7354.09|7354.09|0
1649771210000|2022-04-12 13:46:50|7351.82|7351.82|7352.95|7352.95|7352.95|7352.95|7350.41|7350.41|0
1649771220000|2022-04-12 13:47:00|7351.82|7351.82|7351.54|7351.54|7351.82|7351.82|7351.54|7351.54|0
1649771230000|2022-04-12 13:47:10|7351.52|7351.52|7350.55|7350.55|7354.64|7354.64|7350.27|7350.27|0
1649771240000|2022-04-12 13:47:20|7350.6|7350.6|7349.09|7349.09|7350.6|7350.6|7349.09|7349.09|0
1649771250000|2022-04-12 13:47:30|7350.22|7350.22|7345.67|7345.67|7350.22|7350.22|7345.67|7345.67|0
1649771260000|2022-04-12 13:47:40|7345.96|7345.96|7350.2|7350.2|7350.77|7350.77|7345.96|7345.96|0
1649771270000|2022-04-12 13:47:50|7349.92|7349.92|7350.77|7350.77|7350.77|7350.77|7348.79|7348.79|0
1649771280000|2022-04-12 13:48:00|7351.9|7351.9|7351.9|7351.9|7351.9|7351.9|7351.9|7351.9|0
1649771290000|2022-04-12 13:48:10|7350.77|7350.77|7352.75|7352.75|7352.75|7352.75|7350.77|7350.77|0
1649771300000|2022-04-12 13:48:20|7353.08|7353.08|7356.62|7356.62|7356.9|7356.9|7353.08|7353.08|0
1649771310000|2022-04-12 13:48:30|7355.49|7355.49|7354.07|7354.07|7356.62|7356.62|7354.07|7354.07|0
1649771320000|2022-04-12 13:48:40|7351.18|7351.18|7348.28|7348.28|7351.18|7351.18|7347.71|7347.71|0
1649771330000|2022-04-12 13:48:50|7348.56|7348.56|7351.11|7351.11|7351.11|7351.11|7348.56|7348.56|0
1649771340000|2022-04-12 13:49:00|7349.98|7349.98|7349.69|7349.69|7351.68|7351.68|7349.12|7349.12|0
1649771350000|2022-04-12 13:49:10|7350.26|7350.26|7344.22|7344.22|7350.26|7350.26|7344.22|7344.22|0
1649771360000|2022-04-12 13:49:20|7343.08|7343.08|7342.8|7342.8|7343.08|7343.08|7339.97|7339.97|0
1649771370000|2022-04-12 13:49:30|7343.93|7343.93|7345.96|7345.96|7345.96|7345.96|7343.93|7343.93|0
1649771380000|2022-04-12 13:49:40|7347.09|7347.09|7346.81|7346.81|7347.09|7347.09|7345.68|7345.68|0
1649771390000|2022-04-12 13:49:50|7347.38|7347.38|7348.23|7348.23|7348.51|7348.51|7347.38|7347.38|0
1649771400000|2022-04-12 13:50:00|7348.79|7348.79|7347.12|7347.12|7351.08|7351.08|7347.12|7347.12|0
1649771410000|2022-04-12 13:50:10|7346.55|7346.55|7345.63|7345.63|7346.55|7346.55|7345.35|7345.35|0
1649771420000|2022-04-12 13:50:20|7345.35|7345.35|7341.64|7341.64|7345.35|7345.35|7341.36|7341.36|0
1649771430000|2022-04-12 13:50:30|7341.36|7341.36|7340.23|7340.23|7341.36|7341.36|7340.23|7340.23|0
1649771440000|2022-04-12 13:50:40|7341.36|7341.36|7342.19|7342.19|7342.47|7342.47|7341.34|7341.34|0
1649771450000|2022-04-12 13:50:50|7343.32|7343.32|7345.02|7345.02|7345.02|7345.02|7343.32|7343.32|0
1649771460000|2022-04-12 13:51:00|7346.16|7346.16|7346.72|7346.72|7346.72|7346.72|7346.16|7346.16|0
1649771470000|2022-04-12 13:51:10|7346.75|7346.75|7346.48|7346.48|7347.33|7347.33|7346.48|7346.48|0
1649771480000|2022-04-12 13:51:20|7346.45|7346.45|7346.73|7346.73|7346.73|7346.73|7346.45|7346.45|0
1649771490000|2022-04-12 13:51:30|7347.3|7347.3|7345.32|7345.32|7347.3|7347.3|7344.75|7344.75|0
1649771500000|2022-04-12 13:51:40|7345.27|7345.27|7347.38|7347.38|7347.38|7347.38|7345.27|7345.27|0
1649771510000|2022-04-12 13:51:50|7347.66|7347.66|7345.96|7345.96|7347.66|7347.66|7345.96|7345.96|0
1649771520000|2022-04-12 13:52:00|7347.09|7347.09|7349.37|7349.37|7349.39|7349.39|7347.09|7347.09|0
1649771530000|2022-04-12 13:52:10|7349.93|7349.93|7349.93|7349.93|7351.07|7351.07|7349.93|7349.93|0
1649771540000|2022-04-12 13:52:20|7350.78|7350.78|7350.78|7350.78|7350.78|7350.78|7350.78|7350.78|0
1649771550000|2022-04-12 13:52:30|7351.07|7351.07|7350.97|7350.97|7351.07|7351.07|7350.97|7350.97|0
1649771560000|2022-04-12 13:52:40|7352.1|7352.1|7357.28|7357.28|7357.28|7357.28|7352.1|7352.1|0
1649771570000|2022-04-12 13:52:50|7358.41|7358.41|7360.2|7360.2|7360.2|7360.2|7358.41|7358.41|0
1649771580000|2022-04-12 13:53:00|7359.07|7359.07|7360.24|7360.24|7360.24|7360.24|7358.78|7358.78|0
1649771590000|2022-04-12 13:53:10|7360.27|7360.27|7361.18|7361.18|7361.18|7361.18|7360.27|7360.27|0
1649771600000|2022-04-12 13:53:20|7362.31|7362.31|7362.54|7362.54|7362.54|7362.54|7359.73|7359.73|0
1649771610000|2022-04-12 13:53:30|7363.11|7363.11|7364.5|7364.5|7364.53|7364.53|7363.11|7363.11|0
1649771620000|2022-04-12 13:53:40|7364.46|7364.46|7366.74|7366.74|7366.74|7366.74|7364.46|7364.46|0
1649771630000|2022-04-12 13:53:50|7365.61|7365.61|7367.61|7367.61|7367.61|7367.61|7365.61|7365.61|0
1649771640000|2022-04-12 13:54:00|7367.33|7367.33|7368.81|7368.81|7368.83|7368.83|7367.33|7367.33|0
1649771650000|2022-04-12 13:54:10|7367.4|7367.4|7365.69|7365.69|7367.4|7367.4|7365.69|7365.69|0
1649771660000|2022-04-12 13:54:20|7365.41|7365.41|7360.9|7360.9|7365.41|7365.41|7360.9|7360.9|0
1649771670000|2022-04-12 13:54:30|7360.61|7360.61|7360|7360|7360.61|7360.61|7360|7360|0
1649771680000|2022-04-12 13:54:40|7361.13|7361.13|7363.96|7363.96|7365.09|7365.09|7361.13|7361.13|0
1649771690000|2022-04-12 13:54:50|7365.09|7365.09|7362.24|7362.24|7365.4|7365.4|7362.24|7362.24|0
1649771700000|2022-04-12 13:55:00|7359.97|7359.97|7357.35|7357.35|7360.51|7360.51|7357.35|7357.35|0
1649771710000|2022-04-12 13:55:10|7357.29|7357.29|7358.71|7358.71|7358.99|7358.99|7357.01|7357.01|0
1649771720000|2022-04-12 13:55:20|7358.74|7358.74|7355.63|7355.63|7358.74|7358.74|7355.63|7355.63|0
1649771730000|2022-04-12 13:55:30|7355.35|7355.35|7350.23|7350.23|7355.35|7355.35|7350.23|7350.23|0
1649771740000|2022-04-12 13:55:40|7350.52|7350.52|7351.08|7351.08|7351.08|7351.08|7349.95|7349.95|0
1649771750000|2022-04-12 13:55:50|7351.37|7351.37|7351.39|7351.39|7351.39|7351.39|7351.37|7351.37|0
1649771760000|2022-04-12 13:56:00|7351.96|7351.96|7351.99|7351.99|7353.98|7353.98|7351.67|7351.67|0
1649771770000|2022-04-12 13:56:10|7352.28|7352.28|7348.76|7348.76|7352.28|7352.28|7348.76|7348.76|0
1649771780000|2022-04-12 13:56:20|7348.73|7348.73|7347.32|7347.32|7348.73|7348.73|7347.32|7347.32|0
1649771790000|2022-04-12 13:56:30|7348.45|7348.45|7355.32|7355.32|7355.32|7355.32|7348.45|7348.45|0
1649771800000|2022-04-12 13:56:40|7355.34|7355.34|7355.34|7355.34|7355.34|7355.34|7355.34|7355.34|0
1649771810000|2022-04-12 13:56:50|7356.48|7356.48|7359.95|7359.95|7359.95|7359.95|7356.48|7356.48|0
1649771820000|2022-04-12 13:57:00|7359.98|7359.98|7361.11|7361.11|7361.11|7361.11|7359.98|7359.98|0
1649771830000|2022-04-12 13:57:10|7362.24|7362.24|7364.85|7364.85|7364.85|7364.85|7362.24|7362.24|0
1649771840000|2022-04-12 13:57:20|7364.87|7364.87|7364.66|7364.66|7366.07|7366.07|7364.66|7364.66|0
1649771850000|2022-04-12 13:57:30|7364.59|7364.59|7365.66|7365.66|7365.66|7365.66|7364.53|7364.53|0
1649771860000|2022-04-12 13:57:40|7365.61|7365.61|7366.18|7366.18|7366.18|7366.18|7363.35|7363.35|0
1649771870000|2022-04-12 13:57:50|7367.31|7367.31|7367.6|7367.6|7367.6|7367.6|7367.31|7367.31|0
1649771880000|2022-04-12 13:58:00|7367.31|7367.31|7366.75|7366.75|7367.31|7367.31|7366.18|7366.18|0
1649771890000|2022-04-12 13:58:10|7366.79|7366.79|7368.26|7368.26|7368.26|7368.26|7366.79|7366.79|0
1649771900000|2022-04-12 13:58:20|7368.36|7368.36|7368.41|7368.41|7370.11|7370.11|7368.36|7368.36|0
1649771910000|2022-04-12 13:58:30|7367.28|7367.28|7367.57|7367.57|7367.57|7367.57|7367|7367|0
1649771920000|2022-04-12 13:58:40|7368.7|7368.7|7367.27|7367.27|7368.7|7368.7|7367.25|7367.25|0
1649771930000|2022-04-12 13:58:50|7367.56|7367.56|7366.97|7366.97|7367.56|7367.56|7365.84|7365.84|0
1649771940000|2022-04-12 13:59:00|7365.84|7365.84|7364.05|7364.05|7365.84|7365.84|7363.48|7363.48|0
1649771950000|2022-04-12 13:59:10|7364.62|7364.62|7367.17|7367.17|7368.02|7368.02|7364.62|7364.62|0
1649771960000|2022-04-12 13:59:20|7366.6|7366.6|7366.05|7366.05|7366.6|7366.6|7364.62|7364.62|0
1649771970000|2022-04-12 13:59:30|7366.33|7366.33|7367.51|7367.51|7367.51|7367.51|7366.33|7366.33|0
1649771990000|2022-04-12 13:59:50|7367.8|7367.8|7369.29|7369.29|7369.29|7369.29|7367.8|7367.8|0
1649772000000|2022-04-12 14:00:00|7370.43|7370.43|7369.9|7369.9|7372.42|7372.42|7369.62|7369.62|0
1649772010000|2022-04-12 14:00:10|7368.48|7368.48|7368.47|7368.47|7368.48|7368.48|7368.47|7368.47|0
1649772020000|2022-04-12 14:00:20|7368.75|7368.75|7368.47|7368.47|7368.75|7368.75|7368.47|7368.47|0
1649772030000|2022-04-12 14:00:30|7368.19|7368.19|7366.49|7366.49|7368.19|7368.19|7365.9|7365.9|0
1649772040000|2022-04-12 14:00:40|7366.2|7366.2|7366.2|7366.2|7366.2|7366.2|7366.2|7366.2|0
1649772050000|2022-04-12 14:00:50|7366.49|7366.49|7367.62|7367.62|7367.62|7367.62|7366.49|7366.49|0
1649772060000|2022-04-12 14:01:00|7367.9|7367.9|7363.88|7363.88|7367.9|7367.9|7363.88|7363.88|0
1649772070000|2022-04-12 14:01:10|7362.75|7362.75|7363.28|7363.28|7363.57|7363.57|7362.44|7362.44|0
1649772080000|2022-04-12 14:01:20|7361.02|7361.02|7364.14|7364.14|7364.14|7364.14|7360.17|7360.17|0
1649772090000|2022-04-12 14:01:30|7364.99|7364.99|7366.4|7366.4|7366.4|7366.4|7364.99|7364.99|0
1649772100000|2022-04-12 14:01:40|7366.12|7366.12|7364.41|7364.41|7366.12|7366.12|7364.41|7364.41|0
1649772110000|2022-04-12 14:01:50|7363.27|7363.27|7364.12|7364.12|7364.12|7364.12|7362.99|7362.99|0
1649772120000|2022-04-12 14:02:00|7366.95|7366.95|7363.86|7363.86|7367.02|7367.02|7363.86|7363.86|0
1649772130000|2022-04-12 14:02:10|7363.89|7363.89|7362.18|7362.18|7363.89|7363.89|7361.33|7361.33|0
1649772140000|2022-04-12 14:02:20|7362.46|7362.46|7366.14|7366.14|7366.14|7366.14|7362.46|7362.46|0
1649772150000|2022-04-12 14:02:30|7366.16|7366.16|7367.03|7367.03|7367.03|7367.03|7366.16|7366.16|0
1649772160000|2022-04-12 14:02:40|7366.74|7366.74|7369.88|7369.88|7369.88|7369.88|7366.17|7366.17|0
1649772170000|2022-04-12 14:02:50|7371.01|7371.01|7372.71|7372.71|7372.71|7372.71|7371.01|7371.01|0
1649772180000|2022-04-12 14:03:00|7372.99|7372.99|7369.61|7369.61|7373.01|7373.01|7369.32|7369.32|0
1649772190000|2022-04-12 14:03:10|7368.47|7368.47|7368.47|7368.47|7368.76|7368.76|7368.47|7368.47|0
1649772200000|2022-04-12 14:03:20|7368.55|7368.55|7370.25|7370.25|7370.25|7370.25|7368.55|7368.55|0
1649772210000|2022-04-12 14:03:30|7369.96|7369.96|7369.68|7369.68|7369.96|7369.96|7369.68|7369.68|0
1649772220000|2022-04-12 14:03:40|7368.55|7368.55|7367.71|7367.71|7368.57|7368.57|7367.71|7367.71|0
1649772230000|2022-04-12 14:03:50|7367.43|7367.43|7367.43|7367.43|7367.71|7367.71|7367.43|7367.43|0
1649772240000|2022-04-12 14:04:00|7368|7368|7368.82|7368.82|7368.82|7368.82|7366.84|7366.84|0
1649772250000|2022-04-12 14:04:10|7368.53|7368.53|7370.23|7370.23|7370.23|7370.23|7367.4|7367.4|0
1649772260000|2022-04-12 14:04:20|7370.28|7370.28|7372.03|7372.03|7372.03|7372.03|7370.28|7370.28|0
1649772270000|2022-04-12 14:04:30|7371.75|7371.75|7372.03|7372.03|7372.03|7372.03|7371.75|7371.75|0
1649772280000|2022-04-12 14:04:40|7371.46|7371.46|7370.87|7370.87|7371.46|7371.46|7370.58|7370.58|0
1649772290000|2022-04-12 14:04:50|7370.58|7370.58|7370.3|7370.3|7370.58|7370.58|7370.3|7370.3|0
1649772300000|2022-04-12 14:05:00|7368.88|7368.88|7362.94|7362.94|7368.88|7368.88|7362.35|7362.35|0
1649772310000|2022-04-12 14:05:10|7362.66|7362.66|7362.37|7362.37|7362.66|7362.66|7362.09|7362.09|0
1649772320000|2022-04-12 14:05:20|7362.66|7362.66|7363.22|7363.22|7363.79|7363.79|7362.66|7362.66|0
1649772330000|2022-04-12 14:05:30|7362.66|7362.66|7358.64|7358.64|7362.66|7362.66|7358.64|7358.64|0
1649772340000|2022-04-12 14:05:40|7357.51|7357.51|7354.59|7354.59|7357.51|7357.51|7354.59|7354.59|0
1649772350000|2022-04-12 14:05:50|7354.31|7354.31|7354.59|7354.59|7354.59|7354.59|7354.31|7354.31|0
1649772360000|2022-04-12 14:06:00|7355.72|7355.72|7351.94|7351.94|7355.72|7355.72|7351.94|7351.94|0
1649772370000|2022-04-12 14:06:10|7351.96|7351.96|7351.95|7351.95|7352.25|7352.25|7348.84|7348.84|0
1649772380000|2022-04-12 14:06:20|7353.08|7353.08|7352.83|7352.83|7355.95|7355.95|7352.55|7352.55|0
1649772390000|2022-04-12 14:06:30|7353.96|7353.96|7351.42|7351.42|7353.96|7353.96|7351.42|7351.42|0
1649772400000|2022-04-12 14:06:40|7352.55|7352.55|7353.37|7353.37|7353.37|7353.37|7352.51|7352.51|0
1649772410000|2022-04-12 14:06:50|7352.8|7352.8|7352.83|7352.83|7352.83|7352.83|7352.8|7352.8|0
1649772420000|2022-04-12 14:07:00|7352.55|7352.55|7348.3|7348.3|7352.55|7352.55|7347.73|7347.73|0
1649772430000|2022-04-12 14:07:10|7349.43|7349.43|7352.83|7352.83|7352.83|7352.83|7348.86|7348.86|0
1649772440000|2022-04-12 14:07:20|7353.96|7353.96|7356.79|7356.79|7357.08|7357.08|7353.96|7353.96|0
1649772450000|2022-04-12 14:07:30|7356.51|7356.51|7355.12|7355.12|7356.51|7356.51|7355.1|7355.1|0
1649772460000|2022-04-12 14:07:40|7353.99|7353.99|7353.99|7353.99|7353.99|7353.99|7353.71|7353.71|0
1649772470000|2022-04-12 14:07:50|7354.28|7354.28|7354.56|7354.56|7354.56|7354.56|7354.28|7354.28|0
1649772480000|2022-04-12 14:08:00|7354.84|7354.84|7354.28|7354.28|7355.41|7355.41|7354.28|7354.28|0
1649772490000|2022-04-12 14:08:10|7354.56|7354.56|7354.56|7354.56|7354.56|7354.56|7354.56|7354.56|0
1649772500000|2022-04-12 14:08:20|7353.99|7353.99|7352.29|7352.29|7354.28|7354.28|7352.29|7352.29|0
1649772510000|2022-04-12 14:08:30|7352.01|7352.01|7351.44|7351.44|7352.01|7352.01|7351.44|7351.44|0
1649772520000|2022-04-12 14:08:40|7351.42|7351.42|7349.15|7349.15|7351.7|7351.7|7349.15|7349.15|0
1649772540000|2022-04-12 14:09:00|7348.02|7348.02|7348.3|7348.3|7348.59|7348.59|7348.02|7348.02|0
1649772550000|2022-04-12 14:09:10|7348.87|7348.87|7351.42|7351.42|7351.42|7351.42|7348.87|7348.87|0
1649772560000|2022-04-12 14:09:20|7351.7|7351.7|7352.27|7352.27|7352.56|7352.56|7351.7|7351.7|0
1649772570000|2022-04-12 14:09:30|7351.7|7351.7|7349.98|7349.98|7351.99|7351.99|7349.95|7349.95|0
1649772580000|2022-04-12 14:09:40|7349.69|7349.69|7349.69|7349.69|7349.69|7349.69|7349.69|7349.69|0
1649772590000|2022-04-12 14:09:50|7349.41|7349.41|7349.4|7349.4|7349.41|7349.41|7349.34|7349.34|0
1649772600000|2022-04-12 14:10:00|7348.27|7348.27|7345.41|7345.41|7348.27|7348.27|7345.41|7345.41|0
1649772610000|2022-04-12 14:10:10|7345.33|7345.33|7345.6|7345.6|7345.61|7345.61|7345.04|7345.04|0
1649772620000|2022-04-12 14:10:20|7345.89|7345.89|7341.93|7341.93|7345.89|7345.89|7341.93|7341.93|0
1649772630000|2022-04-12 14:10:30|7341.64|7341.64|7340.23|7340.23|7341.64|7341.64|7340.23|7340.23|0
1649772640000|2022-04-12 14:10:40|7339.66|7339.66|7336.46|7336.46|7339.66|7339.66|7335.31|7335.31|0
1649772650000|2022-04-12 14:10:50|7336.17|7336.17|7335.34|7335.34|7337.87|7337.87|7335.04|7335.04|0
1649772660000|2022-04-12 14:11:00|7335.05|7335.05|7336.18|7336.18|7336.18|7336.18|7334.77|7334.77|0
1649772670000|2022-04-12 14:11:10|7336.47|7336.47|7336.72|7336.72|7338.45|7338.45|7336.47|7336.47|0
1649772680000|2022-04-12 14:11:20|7336.44|7336.44|7336.13|7336.13|7336.44|7336.44|7336.13|7336.13|0
1649772690000|2022-04-12 14:11:30|7335.85|7335.85|7335.83|7335.83|7336.11|7336.11|7334.13|7334.13|0
1649772700000|2022-04-12 14:11:40|7336.11|7336.11|7336.98|7336.98|7336.98|7336.98|7335.83|7335.83|0
1649772710000|2022-04-12 14:11:50|7338.11|7338.11|7338.11|7338.11|7338.11|7338.11|7338.11|7338.11|0
1649772720000|2022-04-12 14:12:00|7337.83|7337.83|7337.85|7337.85|7337.85|7337.85|7337.83|7337.83|0
1649772730000|2022-04-12 14:12:10|7337.57|7337.57|7333|7333|7337.57|7337.57|7333|7333|0
1649772740000|2022-04-12 14:12:20|7332.71|7332.71|7333.56|7333.56|7334.13|7334.13|7332.71|7332.71|0
1649772750000|2022-04-12 14:12:30|7333.85|7333.85|7334.7|7334.7|7334.7|7334.7|7333.56|7333.56|0
1649772760000|2022-04-12 14:12:40|7334.98|7334.98|7338.09|7338.09|7338.09|7338.09|7334.98|7334.98|0
1649772770000|2022-04-12 14:12:50|7338.38|7338.38|7340.64|7340.64|7341.77|7341.77|7338.38|7338.38|0
1649772780000|2022-04-12 14:13:00|7341.49|7341.49|7344.67|7344.67|7344.67|7344.67|7341.27|7341.27|0
1649772790000|2022-04-12 14:13:10|7345.8|7345.8|7348.06|7348.06|7348.06|7348.06|7345.8|7345.8|0
1649772800000|2022-04-12 14:13:20|7348.34|7348.34|7346.93|7346.93|7348.34|7348.34|7346.93|7346.93|0
1649772810000|2022-04-12 14:13:30|7347.21|7347.21|7344.38|7344.38|7347.21|7347.21|7344.09|7344.09|0
1649772820000|2022-04-12 14:13:40|7343.24|7343.24|7341.24|7341.24|7343.24|7343.24|7341.24|7341.24|0
1649772830000|2022-04-12 14:13:50|7340.96|7340.96|7341.81|7341.81|7341.81|7341.81|7340.96|7340.96|0
1649772840000|2022-04-12 14:14:00|7342.94|7342.94|7342.94|7342.94|7342.94|7342.94|7342.94|7342.94|0
1649772850000|2022-04-12 14:14:10|7344.07|7344.07|7348.89|7348.89|7350.02|7350.02|7344.07|7344.07|0
1649772860000|2022-04-12 14:14:20|7350.02|7350.02|7354.18|7354.18|7354.18|7354.18|7348.89|7348.89|0
1649772870000|2022-04-12 14:14:30|7354.47|7354.47|7354.49|7354.49|7354.49|7354.49|7354.45|7354.45|0
1649772880000|2022-04-12 14:14:40|7354.2|7354.2|7348.52|7348.52|7354.2|7354.2|7348.52|7348.52|0
1649772890000|2022-04-12 14:14:50|7348.53|7348.53|7348.23|7348.23|7348.53|7348.53|7347.4|7347.4|0
1649772900000|2022-04-12 14:15:00|7348.51|7348.51|7350.77|7350.77|7350.77|7350.77|7348.51|7348.51|0
1649772910000|2022-04-12 14:15:10|7351.06|7351.06|7350.49|7350.49|7351.06|7351.06|7350.49|7350.49|0
1649772920000|2022-04-12 14:15:20|7351.62|7351.62|7351.64|7351.64|7352.75|7352.75|7351.62|7351.62|0
1649772930000|2022-04-12 14:15:30|7352.77|7352.77|7353.05|7353.05|7353.05|7353.05|7352.77|7352.77|0
1649772950000|2022-04-12 14:15:50|7353.34|7353.34|7354.42|7354.42|7354.51|7354.51|7353.34|7353.34|0
1649772960000|2022-04-12 14:16:00|7355.55|7355.55|7360.88|7360.88|7360.88|7360.88|7355.55|7355.55|0
1649772970000|2022-04-12 14:16:10|7359.75|7359.75|7356.63|7356.63|7359.75|7359.75|7356.63|7356.63|0
1649772980000|2022-04-12 14:16:20|7357.2|7357.2|7356.37|7356.37|7357.48|7357.48|7356.35|7356.35|0
1649772990000|2022-04-12 14:16:30|7356.09|7356.09|7354.95|7354.95|7356.09|7356.09|7354.95|7354.95|0
1649773000000|2022-04-12 14:16:40|7354.91|7354.91|7351.82|7351.82|7354.94|7354.94|7351.82|7351.82|0
1649773010000|2022-04-12 14:16:50|7350.13|7350.13|7351.83|7351.83|7352.11|7352.11|7349.88|7349.88|0
1649773020000|2022-04-12 14:17:00|7351.54|7351.54|7352.4|7352.4|7352.4|7352.4|7351.54|7351.54|0
1649773030000|2022-04-12 14:17:10|7351.26|7351.26|7352.68|7352.68|7353.81|7353.81|7351.26|7351.26|0
1649773040000|2022-04-12 14:17:20|7353.81|7353.81|7351.83|7351.83|7353.81|7353.81|7351.55|7351.55|0
1649773050000|2022-04-12 14:17:30|7354.09|7354.09|7354.76|7354.76|7355.89|7355.89|7354.09|7354.09|0
1649773060000|2022-04-12 14:17:40|7355.61|7355.61|7354.22|7354.22|7355.61|7355.61|7353.94|7353.94|0
1649773070000|2022-04-12 14:17:50|7353.94|7353.94|7352.8|7352.8|7353.94|7353.94|7352.8|7352.8|0
1649773080000|2022-04-12 14:18:00|7353.09|7353.09|7355.64|7355.64|7355.64|7355.64|7353.09|7353.09|0
1649773090000|2022-04-12 14:18:10|7355.35|7355.35|7356.86|7356.86|7357.99|7357.99|7355.35|7355.35|0
1649773100000|2022-04-12 14:18:20|7356.9|7356.9|7358.31|7358.31|7358.31|7358.31|7355.77|7355.77|0
1649773110000|2022-04-12 14:18:30|7357.18|7357.18|7356.05|7356.05|7357.18|7357.18|7356.05|7356.05|0
1649773120000|2022-04-12 14:18:40|7355.77|7355.77|7348.41|7348.41|7355.77|7355.77|7348.13|7348.13|0
1649773130000|2022-04-12 14:18:50|7348.13|7348.13|7347.84|7347.84|7348.13|7348.13|7347.84|7347.84|0
1649773140000|2022-04-12 14:19:00|7346.71|7346.71|7349.83|7349.83|7349.83|7349.83|7346.71|7346.71|0
1649773150000|2022-04-12 14:19:10|7350.96|7350.96|7353.25|7353.25|7353.25|7353.25|7350.96|7350.96|0
1649773160000|2022-04-12 14:19:20|7353.53|7353.53|7353.81|7353.81|7353.81|7353.81|7353.53|7353.53|0
1649773170000|2022-04-12 14:19:30|7353.53|7353.53|7354.05|7354.05|7354.34|7354.34|7353.19|7353.19|0
1649773180000|2022-04-12 14:19:40|7355.18|7355.18|7354.34|7354.34|7355.47|7355.47|7354.34|7354.34|0
1649773190000|2022-04-12 14:19:50|7354.05|7354.05|7350.09|7350.09|7354.05|7354.05|7349.52|7349.52|0
1649773200000|2022-04-12 14:20:00|7351.22|7351.22|7352.92|7352.92|7352.92|7352.92|7351.22|7351.22|0
1649773210000|2022-04-12 14:20:10|7352.35|7352.35|7349.49|7349.49|7352.35|7352.35|7349.49|7349.49|0
1649773220000|2022-04-12 14:20:20|7349.2|7349.2|7349.77|7349.77|7349.77|7349.77|7348.92|7348.92|0
1649773230000|2022-04-12 14:20:30|7350.62|7350.62|7351.18|7351.18|7351.18|7351.18|7350.61|7350.61|0
1649773240000|2022-04-12 14:20:40|7351.21|7351.21|7352.11|7352.11|7352.34|7352.34|7351.21|7351.21|0
1649773250000|2022-04-12 14:20:50|7352.4|7352.4|7353.86|7353.86|7353.86|7353.86|7352.4|7352.4|0
1649773260000|2022-04-12 14:21:00|7354.14|7354.14|7355.28|7355.28|7355.28|7355.28|7354.14|7354.14|0
1649773270000|2022-04-12 14:21:10|7355.56|7355.56|7355.84|7355.84|7355.84|7355.84|7354.43|7354.43|0
1649773280000|2022-04-12 14:21:20|7356.98|7356.98|7353.01|7353.01|7356.98|7356.98|7352.72|7352.72|0
1649773290000|2022-04-12 14:21:30|7353.29|7353.29|7353.29|7353.29|7353.29|7353.29|7353.29|7353.29|0
1649773300000|2022-04-12 14:21:40|7353.31|7353.31|7356.7|7356.7|7356.7|7356.7|7353.31|7353.31|0
1649773310000|2022-04-12 14:21:50|7356.78|7356.78|7357.93|7357.93|7357.93|7357.93|7356.78|7356.78|0
1649773320000|2022-04-12 14:22:00|7357.95|7357.95|7359.47|7359.47|7359.47|7359.47|7357.69|7357.69|0
1649773330000|2022-04-12 14:22:10|7359.53|7359.53|7359.6|7359.6|7359.6|7359.6|7359.53|7359.53|0
1649773340000|2022-04-12 14:22:20|7359.3|7359.3|7358.12|7358.12|7359.3|7359.3|7356.74|7356.74|0
1649773350000|2022-04-12 14:22:30|7358.4|7358.4|7360.91|7360.91|7360.95|7360.95|7358.4|7358.4|0
1649773360000|2022-04-12 14:22:40|7361.98|7361.98|7364.25|7364.25|7364.25|7364.25|7360.85|7360.85|0
1649773370000|2022-04-12 14:22:50|7363.97|7363.97|7365.41|7365.41|7365.41|7365.41|7362.51|7362.51|0
1649773380000|2022-04-12 14:23:00|7365.43|7365.43|7364.03|7364.03|7365.43|7365.43|7361.16|7361.16|0
1649773390000|2022-04-12 14:23:10|7362.89|7362.89|7357.8|7357.8|7362.89|7362.89|7357.8|7357.8|0
1649773400000|2022-04-12 14:23:20|7357.52|7357.52|7359.81|7359.81|7360.94|7360.94|7357.48|7357.48|0
1649773410000|2022-04-12 14:23:30|7359.53|7359.53|7357.36|7357.36|7359.53|7359.53|7357.36|7357.36|0
1649773420000|2022-04-12 14:23:40|7357.64|7357.64|7357.64|7357.64|7357.93|7357.93|7357.64|7357.64|0
1649773430000|2022-04-12 14:23:50|7358.21|7358.21|7357.64|7357.64|7358.21|7358.21|7357.64|7357.64|0
1649773440000|2022-04-12 14:24:00|7355.09|7355.09|7355.63|7355.63|7356.2|7356.2|7354.49|7354.49|0
1649773450000|2022-04-12 14:24:10|7355.35|7355.35|7356.48|7356.48|7356.48|7356.48|7355.35|7355.35|0
1649773460000|2022-04-12 14:24:20|7357.61|7357.61|7355.92|7355.92|7357.61|7357.61|7355.35|7355.35|0
1649773470000|2022-04-12 14:24:30|7355.63|7355.63|7355.92|7355.92|7355.92|7355.92|7355.63|7355.63|0
1649773480000|2022-04-12 14:24:40|7355.96|7355.96|7355.4|7355.4|7356.53|7356.53|7355.4|7355.4|0
1649773490000|2022-04-12 14:24:50|7355.11|7355.11|7355.7|7355.7|7355.7|7355.7|7355.11|7355.11|0
1649773500000|2022-04-12 14:25:00|7355.72|7355.72|7358.55|7358.55|7358.55|7358.55|7355.72|7355.72|0
1649773510000|2022-04-12 14:25:10|7358.84|7358.84|7357.89|7357.89|7360.24|7360.24|7357.89|7357.89|0
1649773520000|2022-04-12 14:25:20|7357.61|7357.61|7353.08|7353.08|7357.61|7357.61|7353.08|7353.08|0
1649773530000|2022-04-12 14:25:30|7353.93|7353.93|7353.26|7353.26|7354.66|7354.66|7353.24|7353.24|0
1649773540000|2022-04-12 14:25:40|7352.98|7352.98|7352.92|7352.92|7352.98|7352.98|7352.64|7352.64|0
1649773550000|2022-04-12 14:25:50|7352.64|7352.64|7354.34|7354.34|7354.34|7354.34|7352.64|7352.64|0
1649773560000|2022-04-12 14:26:00|7354.06|7354.06|7356.29|7356.29|7356.32|7356.32|7352.64|7352.64|0
1649773570000|2022-04-12 14:26:10|7356.01|7356.01|7355.89|7355.89|7356.01|7356.01|7355.33|7355.33|0
1649773580000|2022-04-12 14:26:20|7355.33|7355.33|7354.19|7354.19|7355.33|7355.33|7354.19|7354.19|0
1649773590000|2022-04-12 14:26:30|7355.33|7355.33|7357.62|7357.62|7357.62|7357.62|7355.33|7355.33|0
1649773600000|2022-04-12 14:26:40|7356.49|7356.49|7358.76|7358.76|7358.76|7358.76|7356.49|7356.49|0
1649773620000|2022-04-12 14:27:00|7358.47|7358.47|7356.49|7356.49|7358.47|7358.47|7356.21|7356.21|0
1649773630000|2022-04-12 14:27:10|7357.62|7357.62|7355.29|7355.29|7357.62|7357.62|7353.87|7353.87|0
1649773640000|2022-04-12 14:27:20|7355.32|7355.32|7357.3|7357.3|7357.3|7357.3|7355.04|7355.04|0
1649773650000|2022-04-12 14:27:30|7357.27|7357.27|7357.28|7357.28|7357.28|7357.28|7356.14|7356.14|0
1649773660000|2022-04-12 14:27:40|7356.99|7356.99|7354.94|7354.94|7357.28|7357.28|7354.94|7354.94|0
1649773670000|2022-04-12 14:27:50|7354.38|7354.38|7353.01|7353.01|7354.66|7354.66|7352.68|7352.68|0
1649773680000|2022-04-12 14:28:00|7353|7353|7353.54|7353.54|7353.56|7353.56|7352.99|7352.99|0
1649773700000|2022-04-12 14:28:20|7352.97|7352.97|7351|7351|7352.97|7352.97|7350.93|7350.93|0
1649773710000|2022-04-12 14:28:30|7351.28|7351.28|7351.28|7351.28|7351.28|7351.28|7351|7351|0
1649773720000|2022-04-12 14:28:40|7351.3|7351.3|7348.75|7348.75|7351.3|7351.3|7348.75|7348.75|0
1649773730000|2022-04-12 14:28:50|7349.04|7349.04|7353.04|7353.04|7353.04|7353.04|7349.04|7349.04|0
1649773740000|2022-04-12 14:29:00|7354.46|7354.46|7358.18|7358.18|7358.47|7358.47|7353.32|7353.32|0
1649773750000|2022-04-12 14:29:10|7358.47|7358.47|7358.75|7358.75|7358.75|7358.75|7358.47|7358.47|0
1649773760000|2022-04-12 14:29:20|7359.03|7359.03|7359.32|7359.32|7359.6|7359.6|7359.03|7359.03|0
1649773770000|2022-04-12 14:29:30|7359.6|7359.6|7357.33|7357.33|7360.73|7360.73|7357.33|7357.33|0
1649773780000|2022-04-12 14:29:40|7357.62|7357.62|7357.33|7357.33|7359.03|7359.03|7357.33|7357.33|0
1649773790000|2022-04-12 14:29:50|7357.05|7357.05|7355.63|7355.63|7357.05|7357.05|7355.35|7355.35|0
1649773800000|2022-04-12 14:30:00|7355.92|7355.92|7358.19|7358.19|7358.19|7358.19|7355.92|7355.92|0
1649773810000|2022-04-12 14:30:10|7359.32|7359.32|7359.6|7359.6|7359.6|7359.6|7359.32|7359.32|0
1649773820000|2022-04-12 14:30:20|7360.73|7360.73|7359.6|7359.6|7360.73|7360.73|7357.62|7357.62|0
1649773830000|2022-04-12 14:30:30|7359.32|7359.32|7359.62|7359.62|7359.62|7359.62|7359.32|7359.32|0
1649773840000|2022-04-12 14:30:40|7359.64|7359.64|7359.64|7359.64|7359.92|7359.92|7359.64|7359.64|0
1649773850000|2022-04-12 14:30:50|7359.07|7359.07|7360.19|7360.19|7360.24|7360.24|7359.07|7359.07|0
1649773860000|2022-04-12 14:31:00|7360.48|7360.48|7362.99|7362.99|7362.99|7362.99|7359.53|7359.53|0
1649773870000|2022-04-12 14:31:10|7363.01|7363.01|7360.19|7360.19|7363.31|7363.31|7360.19|7360.19|0
1649773880000|2022-04-12 14:31:20|7359.91|7359.91|7360.19|7360.19|7360.19|7360.19|7359.91|7359.91|0
1649773890000|2022-04-12 14:31:30|7359.63|7359.63|7359.32|7359.32|7359.63|7359.63|7357.6|7357.6|0
1649773900000|2022-04-12 14:31:40|7359.6|7359.6|7358.19|7358.19|7359.6|7359.6|7358.19|7358.19|0
1649773910000|2022-04-12 14:31:50|7358.23|7358.23|7357.09|7357.09|7358.23|7358.23|7357.09|7357.09|0
1649773920000|2022-04-12 14:32:00|7357.95|7357.95|7356.5|7356.5|7357.95|7357.95|7355.08|7355.08|0
1649773930000|2022-04-12 14:32:10|7357.06|7357.06|7357.06|7357.06|7357.06|7357.06|7356.21|7356.21|0
1649773940000|2022-04-12 14:32:20|7356.78|7356.78|7359.38|7359.38|7359.91|7359.91|7356.78|7356.78|0
1649773950000|2022-04-12 14:32:30|7360.51|7360.51|7360.8|7360.8|7361.08|7361.08|7360.51|7360.51|0
1649773960000|2022-04-12 14:32:40|7361.08|7361.08|7361.08|7361.08|7362.21|7362.21|7361.08|7361.08|0
1649773970000|2022-04-12 14:32:50|7360.51|7360.51|7363.91|7363.91|7363.91|7363.91|7360.45|7360.45|0
1649773980000|2022-04-12 14:33:00|7363.62|7363.62|7365.04|7365.04|7365.32|7365.32|7363.62|7363.62|0
1649773990000|2022-04-12 14:33:10|7365.32|7365.32|7367.44|7367.44|7367.67|7367.67|7365.32|7365.32|0
1649774000000|2022-04-12 14:33:20|7367.4|7367.4|7372.52|7372.52|7372.52|7372.52|7367.4|7367.4|0
1649774010000|2022-04-12 14:33:30|7372.54|7372.54|7371.98|7371.98|7372.82|7372.82|7371.41|7371.41|0
1649774020000|2022-04-12 14:33:40|7372.26|7372.26|7373.08|7373.08|7373.68|7373.68|7372.26|7372.26|0
1649774030000|2022-04-12 14:33:50|7373.12|7373.12|7373.41|7373.41|7373.41|7373.41|7373.12|7373.12|0
1649774040000|2022-04-12 14:34:00|7373.69|7373.69|7374.92|7374.92|7374.92|7374.92|7373.12|7373.12|0
1649774050000|2022-04-12 14:34:10|7376.05|7376.05|7376.55|7376.55|7376.55|7376.55|7374.85|7374.85|0
1649774060000|2022-04-12 14:34:20|7376.58|7376.58|7375.5|7375.5|7376.58|7376.58|7374.92|7374.92|0
1649774070000|2022-04-12 14:34:30|7376.64|7376.64|7377.48|7377.48|7377.77|7377.77|7376.64|7376.64|0
1649774080000|2022-04-12 14:34:40|7378.62|7378.62|7378.9|7378.9|7378.9|7378.9|7378.62|7378.62|0
1649774090000|2022-04-12 14:34:50|7379.19|7379.19|7379.19|7379.19|7379.19|7379.19|7379.19|7379.19|0
1649774100000|2022-04-12 14:35:00|7379.21|7379.21|7378.18|7378.18|7379.31|7379.31|7378.18|7378.18|0
1649774110000|2022-04-12 14:35:10|7377.89|7377.89|7379.94|7379.94|7379.94|7379.94|7377.89|7377.89|0
1649774120000|2022-04-12 14:35:20|7381.35|7381.35|7378.64|7378.64|7383.23|7383.23|7378.64|7378.64|0
1649774130000|2022-04-12 14:35:30|7377.51|7377.51|7378.07|7378.07|7378.64|7378.64|7377.5|7377.5|0
1649774140000|2022-04-12 14:35:40|7379.2|7379.2|7377.24|7377.24|7379.2|7379.2|7377.22|7377.22|0
1649774150000|2022-04-12 14:35:50|7377.31|7377.31|7378.72|7378.72|7379.85|7379.85|7377.31|7377.31|0
1649774160000|2022-04-12 14:36:00|7378.44|7378.44|7377.02|7377.02|7378.44|7378.44|7377.02|7377.02|0
1649774170000|2022-04-12 14:36:10|7378.15|7378.15|7379.03|7379.03|7379.03|7379.03|7378.15|7378.15|0
1649774180000|2022-04-12 14:36:20|7378.74|7378.74|7379.41|7379.41|7379.41|7379.41|7378.74|7378.74|0
1649774190000|2022-04-12 14:36:30|7380.54|7380.54|7380.82|7380.82|7380.82|7380.82|7380.54|7380.54|0
1649774200000|2022-04-12 14:36:40|7380.8|7380.8|7381.65|7381.65|7381.65|7381.65|7380.52|7380.52|0
1649774210000|2022-04-12 14:36:50|7381.37|7381.37|7381.08|7381.08|7381.37|7381.37|7381.08|7381.08|0
1649774220000|2022-04-12 14:37:00|7379.95|7379.95|7378.5|7378.5|7379.95|7379.95|7378.46|7378.46|0
1649774230000|2022-04-12 14:37:10|7378.79|7378.79|7378.79|7378.79|7378.79|7378.79|7378.79|7378.79|0
1649774240000|2022-04-12 14:37:20|7379.07|7379.07|7380.53|7380.53|7380.53|7380.53|7379.07|7379.07|0
1649774250000|2022-04-12 14:37:30|7380.56|7380.56|7381.67|7381.67|7381.67|7381.67|7380.51|7380.51|0
1649774260000|2022-04-12 14:37:40|7381.39|7381.39|7380.22|7380.22|7381.39|7381.39|7380.22|7380.22|0
1649774270000|2022-04-12 14:37:50|7380.51|7380.51|7380.51|7380.51|7380.51|7380.51|7380.51|7380.51|0
1649774280000|2022-04-12 14:38:00|7380.22|7380.22|7381.07|7381.07|7381.35|7381.35|7380.22|7380.22|0
1649774290000|2022-04-12 14:38:10|7380.79|7380.79|7386.21|7386.21|7386.21|7386.21|7380.79|7380.79|0
1649774300000|2022-04-12 14:38:20|7385.92|7385.92|7384.58|7384.58|7386|7386|7384.58|7384.58|0
1649774310000|2022-04-12 14:38:30|7384.3|7384.3|7384.98|7384.98|7384.98|7384.98|7384.3|7384.3|0
1649774320000|2022-04-12 14:38:40|7385.27|7385.27|7385.29|7385.29|7385.29|7385.29|7384.7|7384.7|0
1649774330000|2022-04-12 14:38:50|7385.34|7385.34|7385.11|7385.11|7386.47|7386.47|7385.06|7385.06|0
1649774340000|2022-04-12 14:39:00|7384.83|7384.83|7383.4|7383.4|7384.83|7384.83|7383.4|7383.4|0
1649774350000|2022-04-12 14:39:10|7383.42|7383.42|7382.29|7382.29|7383.42|7383.42|7382.29|7382.29|0
1649774360000|2022-04-12 14:39:20|7384.55|7384.55|7385.42|7385.42|7385.42|7385.42|7384.55|7384.55|0
1649774370000|2022-04-12 14:39:30|7385.44|7385.44|7384.64|7384.64|7385.74|7385.74|7384.61|7384.61|0
1649774380000|2022-04-12 14:39:40|7383.5|7383.5|7380.39|7380.39|7384.07|7384.07|7379.26|7379.26|0
1649774390000|2022-04-12 14:39:50|7381.24|7381.24|7380.96|7380.96|7381.24|7381.24|7380.85|7380.85|0
1649774400000|2022-04-12 14:40:00|7381.25|7381.25|7384.36|7384.36|7384.36|7384.36|7381.25|7381.25|0
1649774410000|2022-04-12 14:40:10|7384.34|7384.34|7384.52|7384.52|7384.56|7384.56|7384.34|7384.34|0
1649774420000|2022-04-12 14:40:20|7383.39|7383.39|7382.59|7382.59|7383.39|7383.39|7382.54|7382.54|0
1649774430000|2022-04-12 14:40:30|7382.31|7382.31|7381.74|7381.74|7382.31|7382.31|7381.74|7381.74|0
1649774440000|2022-04-12 14:40:40|7380.61|7380.61|7382.33|7382.33|7382.33|7382.33|7380.61|7380.61|0
1649774450000|2022-04-12 14:40:50|7382.05|7382.05|7382.33|7382.33|7382.33|7382.33|7382.05|7382.05|0
1649774460000|2022-04-12 14:41:00|7383.46|7383.46|7382.61|7382.61|7383.75|7383.75|7382.61|7382.61|0
1649774470000|2022-04-12 14:41:10|7382.33|7382.33|7383.59|7383.59|7383.61|7383.61|7382.33|7382.33|0
1649774480000|2022-04-12 14:41:20|7383.87|7383.87|7382.32|7382.32|7383.87|7383.87|7382.32|7382.32|0
1649774490000|2022-04-12 14:41:30|7382.41|7382.41|7379.62|7379.62|7382.46|7382.46|7379.62|7379.62|0
1649774500000|2022-04-12 14:41:40|7380.76|7380.76|7380.76|7380.76|7380.76|7380.76|7380.76|7380.76|0
1649774510000|2022-04-12 14:41:50|7381.04|7381.04|7380.48|7380.48|7381.04|7381.04|7379.91|7379.91|0
1649774520000|2022-04-12 14:42:00|7381.61|7381.61|7382.15|7382.15|7382.15|7382.15|7381.58|7381.58|0
1649774530000|2022-04-12 14:42:10|7382.16|7382.16|7382.2|7382.2|7382.2|7382.2|7382.16|7382.16|0
1649774540000|2022-04-12 14:42:20|7379.94|7379.94|7380.35|7380.35|7380.79|7380.79|7379.65|7379.65|0
1649774550000|2022-04-12 14:42:30|7380.33|7380.33|7382.48|7382.48|7382.48|7382.48|7380.33|7380.33|0
1649774560000|2022-04-12 14:42:40|7383.61|7383.61|7383.89|7383.89|7383.89|7383.89|7383.61|7383.61|0
1649774570000|2022-04-12 14:42:50|7385.03|7385.03|7384.18|7384.18|7385.59|7385.59|7384.18|7384.18|0
1649774580000|2022-04-12 14:43:00|7384.12|7384.12|7384.96|7384.96|7384.96|7384.96|7384.11|7384.11|0
1649774590000|2022-04-12 14:43:10|7384.68|7384.68|7383.26|7383.26|7384.96|7384.96|7383.26|7383.26|0
1649774600000|2022-04-12 14:43:20|7384.39|7384.39|7383.26|7383.26|7384.39|7384.39|7383.26|7383.26|0
1649774610000|2022-04-12 14:43:30|7382.98|7382.98|7381.85|7381.85|7382.98|7382.98|7381.85|7381.85|0
1649774620000|2022-04-12 14:43:40|7381.56|7381.56|7382.91|7382.91|7382.91|7382.91|7381.21|7381.21|0
1649774630000|2022-04-12 14:43:50|7382.62|7382.62|7383.47|7383.47|7383.47|7383.47|7381.21|7381.21|0
1649774640000|2022-04-12 14:44:00|7383.4|7383.4|7383.69|7383.69|7383.69|7383.69|7383.4|7383.4|0
1649774650000|2022-04-12 14:44:10|7383.72|7383.72|7384.25|7384.25|7385.42|7385.42|7383.72|7383.72|0
1649774660000|2022-04-12 14:44:20|7384.54|7384.54|7383.7|7383.7|7384.54|7384.54|7383.4|7383.4|0
1649774670000|2022-04-12 14:44:30|7383.98|7383.98|7385.81|7385.81|7385.81|7385.81|7383.98|7383.98|0
1649774680000|2022-04-12 14:44:40|7386.94|7386.94|7384.68|7384.68|7386.94|7386.94|7384.68|7384.68|0
1649774690000|2022-04-12 14:44:50|7384.39|7384.39|7382.98|7382.98|7384.68|7384.68|7382.98|7382.98|0
1649774700000|2022-04-12 14:45:00|7382.96|7382.96|7384.96|7384.96|7384.96|7384.96|7382.96|7382.96|0
1649774710000|2022-04-12 14:45:10|7384.99|7384.99|7386.42|7386.42|7386.43|7386.43|7384.99|7384.99|0
1649774720000|2022-04-12 14:45:20|7386.13|7386.13|7386.42|7386.42|7386.42|7386.42|7386.13|7386.13|0
1649774730000|2022-04-12 14:45:30|7386.99|7386.99|7385.54|7385.54|7386.99|7386.99|7385.25|7385.25|0
1649774740000|2022-04-12 14:45:40|7385.25|7385.25|7383.82|7383.82|7385.25|7385.25|7383.48|7383.48|0
1649774750000|2022-04-12 14:45:50|7384.95|7384.95|7386.41|7386.41|7386.41|7386.41|7384.95|7384.95|0
1649774760000|2022-04-12 14:46:00|7385.28|7385.28|7387.54|7387.54|7387.54|7387.54|7385.28|7385.28|0
1649774770000|2022-04-12 14:46:10|7388.11|7388.11|7387.83|7387.83|7388.11|7388.11|7387.83|7387.83|0
1649774780000|2022-04-12 14:46:20|7387.54|7387.54|7387.54|7387.54|7387.83|7387.83|7387.26|7387.26|0
1649774790000|2022-04-12 14:46:30|7387.83|7387.83|7387.66|7387.66|7388.39|7388.39|7387.62|7387.62|0
1649774800000|2022-04-12 14:46:40|7387.71|7387.71|7387.5|7387.5|7387.71|7387.71|7386.11|7386.11|0
1649774820000|2022-04-12 14:47:00|7387.78|7387.78|7389.05|7389.05|7389.05|7389.05|7387.78|7387.78|0
1649774830000|2022-04-12 14:47:10|7388.77|7388.77|7390.18|7390.18|7390.18|7390.18|7388.77|7388.77|0
1649774840000|2022-04-12 14:47:20|7390.75|7390.75|7390.48|7390.48|7391.03|7391.03|7390.46|7390.46|0
1649774850000|2022-04-12 14:47:30|7390.77|7390.77|7391.08|7391.08|7391.08|7391.08|7390.77|7390.77|0
1649774860000|2022-04-12 14:47:40|7390.8|7390.8|7388.25|7388.25|7390.8|7390.8|7388.25|7388.25|0
1649774870000|2022-04-12 14:47:50|7388.03|7388.03|7386.61|7386.61|7388.07|7388.07|7386.59|7386.59|0
1649774880000|2022-04-12 14:48:00|7386.63|7386.63|7389.75|7389.75|7389.75|7389.75|7386.63|7386.63|0
1649774890000|2022-04-12 14:48:10|7389.73|7389.73|7390.02|7390.02|7391.15|7391.15|7389.73|7389.73|0
1649774900000|2022-04-12 14:48:20|7390.05|7390.05|7390.09|7390.09|7390.09|7390.09|7390.05|7390.05|0
1649774910000|2022-04-12 14:48:30|7389.52|7389.52|7390.09|7390.09|7390.09|7390.09|7389.52|7389.52|0
1649774920000|2022-04-12 14:48:40|7390.13|7390.13|7392.68|7392.68|7392.68|7392.68|7389.85|7389.85|0
1649774930000|2022-04-12 14:48:50|7392.96|7392.96|7393.09|7393.09|7393.09|7393.09|7391.83|7391.83|0
1649774940000|2022-04-12 14:49:00|7394.22|7394.22|7394.95|7394.95|7394.95|7394.95|7394.22|7394.22|0
1649774950000|2022-04-12 14:49:10|7394.67|7394.67|7395.5|7395.5|7395.5|7395.5|7394.67|7394.67|0
1649774960000|2022-04-12 14:49:20|7396.07|7396.07|7397.2|7397.2|7397.2|7397.2|7396.07|7396.07|0
1649774970000|2022-04-12 14:49:30|7397.49|7397.49|7397.42|7397.42|7399.68|7399.68|7397.42|7397.42|0
1649774980000|2022-04-12 14:49:40|7397.7|7397.7|7397.73|7397.73|7397.73|7397.73|7397.16|7397.16|0
1649774990000|2022-04-12 14:49:50|7397.76|7397.76|7400.31|7400.31|7400.31|7400.31|7397.76|7397.76|0
1649775000000|2022-04-12 14:50:00|7401.16|7401.16|7400.03|7400.03|7401.16|7401.16|7399.75|7399.75|0
1649775010000|2022-04-12 14:50:10|7401.16|7401.16|7401.43|7401.43|7401.43|7401.43|7401.15|7401.15|0
1649775020000|2022-04-12 14:50:20|7402.56|7402.56|7402.85|7402.85|7403.98|7403.98|7401.43|7401.43|0
1649775030000|2022-04-12 14:50:30|7402.56|7402.56|7402.85|7402.85|7402.85|7402.85|7402.56|7402.56|0
1649775040000|2022-04-12 14:50:40|7401.72|7401.72|7402.56|7402.56|7402.56|7402.56|7401.15|7401.15|0
1649775050000|2022-04-12 14:50:50|7401.43|7401.43|7402.85|7402.85|7402.85|7402.85|7401.15|7401.15|0
1649775060000|2022-04-12 14:51:00|7402.28|7402.28|7399.45|7399.45|7402.28|7402.28|7399.45|7399.45|0
1649775070000|2022-04-12 14:51:10|7398.31|7398.31|7394.58|7394.58|7398.31|7398.31|7394.56|7394.56|0
1649775080000|2022-04-12 14:51:20|7394.86|7394.86|7395.15|7395.15|7395.71|7395.71|7394.86|7394.86|0
1649775090000|2022-04-12 14:51:30|7394.29|7394.29|7395.67|7395.67|7395.67|7395.67|7394.29|7394.29|0
1649775100000|2022-04-12 14:51:40|7395.11|7395.11|7392.27|7392.27|7395.11|7395.11|7391.1|7391.1|0
1649775110000|2022-04-12 14:51:50|7392.55|7392.55|7395.67|7395.67|7395.67|7395.67|7392.55|7392.55|0
1649775120000|2022-04-12 14:52:00|7395.95|7395.95|7395.67|7395.67|7396.24|7396.24|7395.67|7395.67|0
1649775130000|2022-04-12 14:52:10|7394.54|7394.54|7395.67|7395.67|7395.67|7395.67|7394.5|7394.5|0
1649775140000|2022-04-12 14:52:20|7395.63|7395.63|7399.26|7399.26|7399.29|7399.29|7395.63|7395.63|0
1649775150000|2022-04-12 14:52:30|7398.13|7398.13|7397.56|7397.56|7398.13|7398.13|7397.56|7397.56|0
1649775160000|2022-04-12 14:52:40|7397.54|7397.54|7397.8|7397.8|7397.8|7397.8|7396.95|7396.95|0
1649775170000|2022-04-12 14:52:50|7398.09|7398.09|7398.93|7398.93|7399.5|7399.5|7398.09|7398.09|0
1649775180000|2022-04-12 14:53:00|7398.97|7398.97|7398.08|7398.08|7398.97|7398.97|7398.08|7398.08|0
1649775190000|2022-04-12 14:53:10|7398.37|7398.37|7398.08|7398.08|7398.37|7398.37|7397.24|7397.24|0
1649775200000|2022-04-12 14:53:20|7399.21|7399.21|7398.89|7398.89|7400.63|7400.63|7398.89|7398.89|0
1649775210000|2022-04-12 14:53:30|7397.48|7397.48|7395.78|7395.78|7397.48|7397.48|7395.78|7395.78|0
1649775220000|2022-04-12 14:53:40|7396.06|7396.06|7397.48|7397.48|7397.48|7397.48|7396.06|7396.06|0
1649775230000|2022-04-12 14:53:50|7399.75|7399.75|7397.48|7397.48|7400.03|7400.03|7397.48|7397.48|0
1649775240000|2022-04-12 14:54:00|7397.46|7397.46|7397.44|7397.44|7397.46|7397.46|7397.44|7397.44|0
1649775250000|2022-04-12 14:54:10|7397.4|7397.4|7396.24|7396.24|7398.82|7398.82|7396.24|7396.24|0
1649775260000|2022-04-12 14:54:20|7395.96|7395.96|7393.13|7393.13|7395.96|7395.96|7393.13|7393.13|0
1649775270000|2022-04-12 14:54:30|7392.85|7392.85|7393.41|7393.41|7393.41|7393.41|7392|7392|0
1649775280000|2022-04-12 14:54:40|7393.7|7393.7|7395.68|7395.68|7395.68|7395.68|7393.41|7393.41|0
1649775290000|2022-04-12 14:54:50|7395.71|7395.71|7395.71|7395.71|7395.71|7395.71|7395.43|7395.43|0
1649775300000|2022-04-12 14:55:00|7395.74|7395.74|7396.9|7396.9|7397.18|7397.18|7395.48|7395.48|0
1649775310000|2022-04-12 14:55:10|7396.61|7396.61|7394.62|7394.62|7396.61|7396.61|7394.62|7394.62|0
1649775320000|2022-04-12 14:55:20|7394.91|7394.91|7395.12|7395.12|7395.16|7395.16|7394.87|7394.87|0
1649775330000|2022-04-12 14:55:30|7394.84|7394.84|7392.57|7392.57|7394.84|7394.84|7392.01|7392.01|0
1649775340000|2022-04-12 14:55:40|7392.29|7392.29|7390.87|7390.87|7392.29|7392.29|7390.87|7390.87|0
1649775350000|2022-04-12 14:55:50|7390.59|7390.59|7391.16|7391.16|7391.16|7391.16|7390.59|7390.59|0
1649775360000|2022-04-12 14:56:00|7391.12|7391.12|7391.65|7391.65|7392.5|7392.5|7391.09|7391.09|0
1649775370000|2022-04-12 14:56:10|7390.52|7390.52|7389.95|7389.95|7390.52|7390.52|7389.95|7389.95|0
1649775380000|2022-04-12 14:56:20|7389.38|7389.38|7389.95|7389.95|7389.95|7389.95|7389.38|7389.38|0
1649775390000|2022-04-12 14:56:30|7390.24|7390.24|7390.26|7390.26|7390.55|7390.55|7390.24|7390.24|0
1649775400000|2022-04-12 14:56:40|7389.98|7389.98|7391.37|7391.37|7391.37|7391.37|7389.7|7389.7|0
1649775410000|2022-04-12 14:56:50|7392.5|7392.5|7391.65|7391.65|7392.78|7392.78|7391.65|7391.65|0
1649775420000|2022-04-12 14:57:00|7392.78|7392.78|7393.07|7393.07|7393.07|7393.07|7392.78|7392.78|0
1649775430000|2022-04-12 14:57:10|7394.2|7394.2|7392.22|7392.22|7394.48|7394.48|7392.22|7392.22|0
1649775440000|2022-04-12 14:57:20|7391.09|7391.09|7388.75|7388.75|7391.09|7391.09|7388.75|7388.75|0
1649775450000|2022-04-12 14:57:30|7388.47|7388.47|7388.47|7388.47|7388.47|7388.47|7388.47|7388.47|0
1649775460000|2022-04-12 14:57:40|7387.9|7387.9|7387.9|7387.9|7388.18|7388.18|7387.61|7387.61|0
1649775470000|2022-04-12 14:57:50|7387.61|7387.61|7388.46|7388.46|7389.59|7389.59|7387.33|7387.33|0
1649775490000|2022-04-12 14:58:10|7388.75|7388.75|7387.94|7387.94|7388.78|7388.78|7386.52|7386.52|0
1649775500000|2022-04-12 14:58:20|7387.65|7387.65|7386.52|7386.52|7387.65|7387.65|7386.52|7386.52|0
1649775510000|2022-04-12 14:58:30|7386.23|7386.23|7383.97|7383.97|7386.52|7386.52|7383.97|7383.97|0
1649775520000|2022-04-12 14:58:40|7383.68|7383.68|7384.82|7384.82|7384.82|7384.82|7383.68|7383.68|0
1649775530000|2022-04-12 14:58:50|7387.08|7387.08|7386.24|7386.24|7387.08|7387.08|7386.24|7386.24|0
1649775540000|2022-04-12 14:59:00|7386.52|7386.52|7386.24|7386.24|7387.65|7387.65|7385.95|7385.95|0
1649775550000|2022-04-12 14:59:10|7387.37|7387.37|7389.67|7389.67|7389.67|7389.67|7387.37|7387.37|0
1649775560000|2022-04-12 14:59:20|7390.51|7390.51|7387.93|7387.93|7390.51|7390.51|7387.64|7387.64|0
1649775570000|2022-04-12 14:59:30|7387.64|7387.64|7385.62|7385.62|7389.06|7389.06|7385.62|7385.62|0
1649775580000|2022-04-12 14:59:40|7385.64|7385.64|7385.92|7385.92|7387.05|7387.05|7385.64|7385.64|0
1649775590000|2022-04-12 14:59:50|7386.77|7386.77|7386.77|7386.77|7386.77|7386.77|7386.77|7386.77|0
1649775600000|2022-04-12 15:00:00|7387.06|7387.06|7387.09|7387.09|7387.09|7387.09|7387.06|7387.06|0
1649775610000|2022-04-12 15:00:10|7386.81|7386.81|7380.34|7380.34|7386.81|7386.81|7380.33|7380.33|0
1649775620000|2022-04-12 15:00:20|7380.63|7380.63|7382|7382|7382.04|7382.04|7380.63|7380.63|0
1649775630000|2022-04-12 15:00:30|7383.13|7383.13|7382.29|7382.29|7383.13|7383.13|7382|7382|0
1649775640000|2022-04-12 15:00:40|7382.57|7382.57|7380.87|7380.87|7382.57|7382.57|7380.87|7380.87|0
1649775650000|2022-04-12 15:00:50|7381.16|7381.16|7382.29|7382.29|7382.29|7382.29|7381.16|7381.16|0
1649775660000|2022-04-12 15:01:00|7382.33|7382.33|7382.65|7382.65|7382.94|7382.94|7382.33|7382.33|0
1649775670000|2022-04-12 15:01:10|7381.52|7381.52|7378.69|7378.69|7382.65|7382.65|7377.84|7377.84|0
1649775680000|2022-04-12 15:01:20|7378.41|7378.41|7377.52|7377.52|7378.65|7378.65|7377.52|7377.52|0
1649775690000|2022-04-12 15:01:30|7378.65|7378.65|7377.77|7377.77|7378.65|7378.65|7376.35|7376.35|0
1649775700000|2022-04-12 15:01:40|7378.34|7378.34|7377.48|7377.48|7378.34|7378.34|7376.64|7376.64|0
1649775710000|2022-04-12 15:01:50|7376.91|7376.91|7376.91|7376.91|7376.91|7376.91|7376.91|7376.91|0
1649775720000|2022-04-12 15:02:00|7375.78|7375.78|7375.19|7375.19|7375.78|7375.78|7375.19|7375.19|0
1649775730000|2022-04-12 15:02:10|7374.9|7374.9|7373.52|7373.52|7374.9|7374.9|7373.24|7373.24|0
1649775740000|2022-04-12 15:02:20|7373.81|7373.81|7374.7|7374.7|7374.7|7374.7|7372.96|7372.96|0
1649775750000|2022-04-12 15:02:30|7374.41|7374.41|7375.53|7375.53|7376.4|7376.4|7374.41|7374.41|0
1649775760000|2022-04-12 15:02:40|7374.96|7374.96|7376.09|7376.09|7376.37|7376.37|7374.11|7374.11|0
1649775770000|2022-04-12 15:02:50|7374.96|7374.96|7372.97|7372.97|7374.96|7374.96|7371.84|7371.84|0
1649775780000|2022-04-12 15:03:00|7371.84|7371.84|7373.5|7373.5|7373.5|7373.5|7371.8|7371.8|0
1649775790000|2022-04-12 15:03:10|7374.35|7374.35|7374.06|7374.06|7375.2|7375.2|7374.06|7374.06|0
1649775800000|2022-04-12 15:03:20|7374.63|7374.63|7374.92|7374.92|7374.92|7374.92|7374.63|7374.63|0
1649775810000|2022-04-12 15:03:30|7374.96|7374.96|7375.53|7375.53|7375.53|7375.53|7374.96|7374.96|0
1649775820000|2022-04-12 15:03:40|7375.55|7375.55|7374.13|7374.13|7376.39|7376.39|7374.13|7374.13|0
1649775830000|2022-04-12 15:03:50|7375.26|7375.26|7375.83|7375.83|7375.83|7375.83|7374.13|7374.13|0
1649775840000|2022-04-12 15:04:00|7376.68|7376.68|7376.68|7376.68|7376.68|7376.68|7375.26|7375.26|0
1649775850000|2022-04-12 15:04:10|7376.39|7376.39|7376.94|7376.94|7377.23|7377.23|7376.1|7376.1|0
1649775860000|2022-04-12 15:04:20|7377.51|7377.51|7377.51|7377.51|7377.51|7377.51|7377.51|7377.51|0
1649775870000|2022-04-12 15:04:30|7377.23|7377.23|7378.93|7378.93|7378.93|7378.93|7377.23|7377.23|0
1649775880000|2022-04-12 15:04:40|7380.06|7380.06|7382.07|7382.07|7382.35|7382.35|7380.06|7380.06|0
1649775890000|2022-04-12 15:04:50|7381.5|7381.5|7381.79|7381.79|7382.07|7382.07|7381.5|7381.5|0
1649775900000|2022-04-12 15:05:00|7382.07|7382.07|7381.04|7381.04|7382.71|7382.71|7381.01|7381.01|0
1649775910000|2022-04-12 15:05:10|7382.17|7382.17|7384.46|7384.46|7385.03|7385.03|7381.89|7381.89|0
1649775920000|2022-04-12 15:05:20|7384.18|7384.18|7384.76|7384.76|7384.76|7384.76|7384.18|7384.18|0
1649775930000|2022-04-12 15:05:30|7385.62|7385.62|7386.77|7386.77|7386.77|7386.77|7385.62|7385.62|0
1649775940000|2022-04-12 15:05:40|7387.62|7387.62|7387.62|7387.62|7387.9|7387.9|7387.62|7387.62|0
1649775950000|2022-04-12 15:05:50|7386.49|7386.49|7384.86|7384.86|7386.56|7386.56|7384.86|7384.86|0
1649775960000|2022-04-12 15:06:00|7384.58|7384.58|7382.34|7382.34|7384.58|7384.58|7382.06|7382.06|0
1649775970000|2022-04-12 15:06:10|7382.36|7382.36|7384.04|7384.04|7384.06|7384.06|7382.36|7382.36|0
1649775980000|2022-04-12 15:06:20|7384.01|7384.01|7382.88|7382.88|7384.01|7384.01|7382.88|7382.88|0
1649775990000|2022-04-12 15:06:30|7381.74|7381.74|7383.16|7383.16|7383.16|7383.16|7381.74|7381.74|0
1649776000000|2022-04-12 15:06:40|7383.14|7383.14|7383.08|7383.08|7383.14|7383.14|7383.08|7383.08|0
1649776010000|2022-04-12 15:06:50|7381.95|7381.95|7383.08|7383.08|7383.08|7383.08|7381.95|7381.95|0
1649776020000|2022-04-12 15:07:00|7383.93|7383.93|7383.65|7383.65|7383.93|7383.93|7383.65|7383.65|0
1649776030000|2022-04-12 15:07:10|7383.93|7383.93|7386.45|7386.45|7386.45|7386.45|7383.93|7383.93|0
1649776040000|2022-04-12 15:07:20|7385.31|7385.31|7386.45|7386.45|7386.45|7386.45|7385.31|7385.31|0
1649776050000|2022-04-12 15:07:30|7386.73|7386.73|7389.6|7389.6|7389.6|7389.6|7386.73|7386.73|0
1649776060000|2022-04-12 15:07:40|7389.61|7389.61|7392.52|7392.52|7392.52|7392.52|7389.61|7389.61|0
1649776070000|2022-04-12 15:07:50|7391.38|7391.38|7391.67|7391.67|7391.67|7391.67|7391.34|7391.34|0
1649776080000|2022-04-12 15:08:00|7391.95|7391.95|7392.24|7392.24|7392.24|7392.24|7391.95|7391.95|0
1649776090000|2022-04-12 15:08:10|7391.95|7391.95|7392.65|7392.65|7392.65|7392.65|7391.95|7391.95|0
1649776100000|2022-04-12 15:08:20|7392.63|7392.63|7391.72|7391.72|7392.63|7392.63|7391.72|7391.72|0
1649776110000|2022-04-12 15:08:30|7391.71|7391.71|7391.71|7391.71|7391.71|7391.71|7390.57|7390.57|0
1649776120000|2022-04-12 15:08:40|7392.84|7392.84|7391.71|7391.71|7392.84|7392.84|7391.71|7391.71|0
1649776130000|2022-04-12 15:08:50|7392.84|7392.84|7393.15|7393.15|7393.15|7393.15|7392.59|7392.59|0
1649776140000|2022-04-12 15:09:00|7393.44|7393.44|7392.31|7392.31|7393.44|7393.44|7392.02|7392.02|0
1649776150000|2022-04-12 15:09:10|7392.35|7392.35|7392.44|7392.44|7393.57|7393.57|7392.35|7392.35|0
1649776160000|2022-04-12 15:09:20|7392.45|7392.45|7392.49|7392.49|7392.49|7392.49|7392.45|7392.45|0
1649776170000|2022-04-12 15:09:30|7392.45|7392.45|7393.86|7393.86|7394.15|7394.15|7392.45|7392.45|0
1649776180000|2022-04-12 15:09:40|7394.15|7394.15|7395.91|7395.91|7396.2|7396.2|7394.15|7394.15|0
1649776190000|2022-04-12 15:09:50|7396.2|7396.2|7394.47|7394.47|7396.2|7396.2|7393.34|7393.34|0
1649776200000|2022-04-12 15:10:00|7394.19|7394.19|7393.94|7393.94|7395.07|7395.07|7393.9|7393.9|0
1649776210000|2022-04-12 15:10:10|7394.22|7394.22|7394.22|7394.22|7394.24|7394.24|7394.22|7394.22|0
1649776220000|2022-04-12 15:10:20|7394.51|7394.51|7394.51|7394.51|7395.64|7395.64|7394.51|7394.51|0
1649776230000|2022-04-12 15:10:30|7394.22|7394.22|7390.82|7390.82|7394.22|7394.22|7390.82|7390.82|0
1649776250000|2022-04-12 15:10:50|7389.69|7389.69|7389.69|7389.69|7389.98|7389.98|7389.69|7389.69|0
1649776260000|2022-04-12 15:11:00|7389.66|7389.66|7388.8|7388.8|7389.66|7389.66|7388.51|7388.51|0
1649776270000|2022-04-12 15:11:10|7388.51|7388.51|7388.8|7388.8|7388.8|7388.8|7388.51|7388.51|0
1649776280000|2022-04-12 15:11:20|7387.66|7387.66|7387.65|7387.65|7387.66|7387.66|7386.25|7386.25|0
1649776290000|2022-04-12 15:11:30|7388.78|7388.78|7388.78|7388.78|7388.78|7388.78|7388.78|7388.78|0
1649776300000|2022-04-12 15:11:40|7389.91|7389.91|7387.05|7387.05|7389.91|7389.91|7387.05|7387.05|0
1649776310000|2022-04-12 15:11:50|7388.18|7388.18|7388.46|7388.46|7388.46|7388.46|7388.18|7388.18|0
1649776320000|2022-04-12 15:12:00|7388.18|7388.18|7388.79|7388.79|7388.79|7388.79|7387.09|7387.09|0
1649776330000|2022-04-12 15:12:10|7388.8|7388.8|7391.35|7391.35|7391.35|7391.35|7388.8|7388.8|0
1649776340000|2022-04-12 15:12:20|7391.07|7391.07|7389.35|7389.35|7391.07|7391.07|7389.35|7389.35|0
1649776350000|2022-04-12 15:12:30|7389.32|7389.32|7390.45|7390.45|7390.45|7390.45|7389.32|7389.32|0
1649776360000|2022-04-12 15:12:40|7390.16|7390.16|7390.16|7390.16|7390.16|7390.16|7390.16|7390.16|0
1649776370000|2022-04-12 15:12:50|7390.45|7390.45|7390.45|7390.45|7390.45|7390.45|7390.45|7390.45|0
1649776380000|2022-04-12 15:13:00|7390.73|7390.73|7386.19|7386.19|7391.3|7391.3|7386.19|7386.19|0
1649776390000|2022-04-12 15:13:10|7387.32|7387.32|7388.31|7388.31|7388.42|7388.42|7387.28|7387.28|0
1649776400000|2022-04-12 15:13:20|7388.37|7388.37|7387.24|7387.24|7388.37|7388.37|7387.24|7387.24|0
1649776410000|2022-04-12 15:13:30|7388.37|7388.37|7388.87|7388.87|7389.44|7389.44|7387.18|7387.18|0
1649776420000|2022-04-12 15:13:40|7389.44|7389.44|7390.03|7390.03|7390.05|7390.05|7388.31|7388.31|0
1649776430000|2022-04-12 15:13:50|7390.01|7390.01|7390.25|7390.25|7390.25|7390.25|7388.88|7388.88|0
1649776440000|2022-04-12 15:14:00|7389.97|7389.97|7389.49|7389.49|7390.25|7390.25|7389.12|7389.12|0
1649776450000|2022-04-12 15:14:10|7388.35|7388.35|7389.18|7389.18|7389.2|7389.2|7388.35|7388.35|0
1649776460000|2022-04-12 15:14:20|7388.9|7388.9|7388.33|7388.33|7388.9|7388.9|7388.33|7388.33|0
1649776470000|2022-04-12 15:14:30|7388.05|7388.05|7386.92|7386.92|7388.05|7388.05|7384.65|7384.65|0
1649776480000|2022-04-12 15:14:40|7387.2|7387.2|7388.66|7388.66|7388.66|7388.66|7387.2|7387.2|0
1649776490000|2022-04-12 15:14:50|7387.52|7387.52|7386.39|7386.39|7387.52|7387.52|7386.39|7386.39|0
1649776500000|2022-04-12 15:15:00|7387.52|7387.52|7385.85|7385.85|7387.55|7387.55|7385.85|7385.85|0
1649776510000|2022-04-12 15:15:10|7385.57|7385.57|7383.56|7383.56|7385.57|7385.57|7383.56|7383.56|0
1649776520000|2022-04-12 15:15:20|7383.28|7383.28|7385.55|7385.55|7385.55|7385.55|7383.28|7383.28|0
1649776530000|2022-04-12 15:15:30|7385.26|7385.26|7382.15|7382.15|7385.26|7385.26|7382.15|7382.15|0
1649776540000|2022-04-12 15:15:40|7382.13|7382.13|7379.23|7379.23|7382.13|7382.13|7379.23|7379.23|0
1649776550000|2022-04-12 15:15:50|7380.36|7380.36|7380.05|7380.05|7380.36|7380.36|7380.05|7380.05|0
1649776560000|2022-04-12 15:16:00|7379.76|7379.76|7379.72|7379.72|7380.61|7380.61|7379.44|7379.44|0
1649776570000|2022-04-12 15:16:10|7378.59|7378.59|7380.01|7380.01|7380.01|7380.01|7378.59|7378.59|0
1649776580000|2022-04-12 15:16:20|7379.44|7379.44|7379.72|7379.72|7379.72|7379.72|7378.31|7378.31|0
1649776590000|2022-04-12 15:16:30|7379.44|7379.44|7378.02|7378.02|7379.44|7379.44|7376.89|7376.89|0
1649776600000|2022-04-12 15:16:40|7378|7378|7379.74|7379.74|7379.74|7379.74|7378|7378|0
1649776610000|2022-04-12 15:16:50|7379.46|7379.46|7380.59|7380.59|7380.59|7380.59|7379.17|7379.17|0
1649776620000|2022-04-12 15:17:00|7380.31|7380.31|7378.89|7378.89|7380.31|7380.31|7377.76|7377.76|0
1649776630000|2022-04-12 15:17:10|7378.61|7378.61|7379.16|7379.16|7379.16|7379.16|7377.46|7377.46|0
1649776640000|2022-04-12 15:17:20|7378.87|7378.87|7379.44|7379.44|7380.57|7380.57|7378.87|7378.87|0
1649776650000|2022-04-12 15:17:30|7380.01|7380.01|7381.15|7381.15|7381.15|7381.15|7380.01|7380.01|0
1649776660000|2022-04-12 15:17:40|7380.87|7380.87|7378.92|7378.92|7380.9|7380.9|7378.92|7378.92|0
1649776670000|2022-04-12 15:17:50|7378.9|7378.9|7379.53|7379.53|7379.53|7379.53|7378.9|7378.9|0
1649776680000|2022-04-12 15:18:00|7380.66|7380.66|7382.36|7382.36|7382.36|7382.36|7380.66|7380.66|0
1649776690000|2022-04-12 15:18:10|7382.08|7382.08|7382.08|7382.08|7382.08|7382.08|7382.04|7382.04|0
1649776700000|2022-04-12 15:18:20|7382.05|7382.05|7382.62|7382.62|7382.62|7382.62|7382.05|7382.05|0
1649776710000|2022-04-12 15:18:30|7383.19|7383.19|7383.22|7383.22|7383.25|7383.25|7383.19|7383.19|0
1649776720000|2022-04-12 15:18:40|7382.65|7382.65|7381.21|7381.21|7382.93|7382.93|7381.21|7381.21|0
1649776730000|2022-04-12 15:18:50|7381.78|7381.78|7380.34|7380.34|7381.78|7381.78|7380.34|7380.34|0
1649776740000|2022-04-12 15:19:00|7380.27|7380.27|7380.06|7380.06|7380.3|7380.3|7379.99|7379.99|0
1649776750000|2022-04-12 15:19:10|7380.02|7380.02|7380.3|7380.3|7380.34|7380.34|7380.02|7380.02|0
1649776760000|2022-04-12 15:19:20|7380.34|7380.34|7381.47|7381.47|7381.47|7381.47|7380.34|7380.34|0
1649776770000|2022-04-12 15:19:30|7382.04|7382.04|7381.76|7381.76|7383.17|7383.17|7381.76|7381.76|0
1649776780000|2022-04-12 15:19:40|7382.89|7382.89|7383.19|7383.19|7383.47|7383.47|7382.89|7382.89|0
1649776790000|2022-04-12 15:19:50|7382.9|7382.9|7382.9|7382.9|7382.9|7382.9|7382.9|7382.9|0
1649776800000|2022-04-12 15:20:00|7383.19|7383.19|7384.9|7384.9|7384.9|7384.9|7383.19|7383.19|0
1649776810000|2022-04-12 15:20:10|7384.88|7384.88|7385.16|7385.16|7386.01|7386.01|7384.88|7384.88|0
1649776820000|2022-04-12 15:20:20|7385.45|7385.45|7388.57|7388.57|7389.42|7389.42|7385.45|7385.45|0
1649776830000|2022-04-12 15:20:30|7389.7|7389.7|7389.15|7389.15|7389.7|7389.7|7388.57|7388.57|0
1649776840000|2022-04-12 15:20:40|7388.86|7388.86|7388.86|7388.86|7388.86|7388.86|7388.86|7388.86|0
1649776850000|2022-04-12 15:20:50|7389.43|7389.43|7388.33|7388.33|7389.75|7389.75|7388.33|7388.33|0
1649776860000|2022-04-12 15:21:00|7388.05|7388.05|7387.75|7387.75|7388.05|7388.05|7386.92|7386.92|0
1649776870000|2022-04-12 15:21:10|7387.47|7387.47|7386.32|7386.32|7387.75|7387.75|7386.32|7386.32|0
1649776880000|2022-04-12 15:21:20|7386.25|7386.25|7387.38|7387.38|7387.38|7387.38|7386.25|7386.25|0
1649776890000|2022-04-12 15:21:30|7387.67|7387.67|7387.68|7387.68|7387.68|7387.68|7387.67|7387.67|0
1649776900000|2022-04-12 15:21:40|7388.81|7388.81|7388.25|7388.25|7388.81|7388.81|7387.4|7387.4|0
1649776920000|2022-04-12 15:22:00|7388.27|7388.27|7386.55|7386.55|7388.27|7388.27|7386.55|7386.55|0
1649776930000|2022-04-12 15:22:10|7386.27|7386.27|7386.79|7386.79|7386.81|7386.81|7386.24|7386.24|0
1649776940000|2022-04-12 15:22:20|7387.07|7387.07|7385.95|7385.95|7387.07|7387.07|7384.54|7384.54|0
1649776950000|2022-04-12 15:22:30|7385.67|7385.67|7384.25|7384.25|7385.95|7385.95|7384.25|7384.25|0
1649776960000|2022-04-12 15:22:40|7385.38|7385.38|7384.56|7384.56|7385.38|7385.38|7384.25|7384.25|0
1649776970000|2022-04-12 15:22:50|7384.27|7384.27|7385.11|7385.11|7385.15|7385.15|7384.27|7384.27|0
1649776980000|2022-04-12 15:23:00|7386.24|7386.24|7386.22|7386.22|7386.24|7386.24|7385.95|7385.95|0
1649776990000|2022-04-12 15:23:10|7385.65|7385.65|7385.99|7385.99|7385.99|7385.99|7385.65|7385.65|0
1649777000000|2022-04-12 15:23:20|7387.12|7387.12|7387.4|7387.4|7388.53|7388.53|7387.12|7387.12|0
1649777010000|2022-04-12 15:23:30|7386.27|7386.27|7385.95|7385.95|7386.27|7386.27|7385.95|7385.95|0
1649777020000|2022-04-12 15:23:40|7385.67|7385.67|7385.95|7385.95|7385.95|7385.95|7385.67|7385.67|0
1649777030000|2022-04-12 15:23:50|7384.81|7384.81|7382.91|7382.91|7384.81|7384.81|7382.55|7382.55|0
1649777040000|2022-04-12 15:24:00|7383.19|7383.19|7385.77|7385.77|7385.77|7385.77|7383.19|7383.19|0
1649777050000|2022-04-12 15:24:10|7386.06|7386.06|7387.19|7387.19|7387.19|7387.19|7386.06|7386.06|0
1649777060000|2022-04-12 15:24:20|7387.23|7387.23|7388.65|7388.65|7388.65|7388.65|7387.23|7387.23|0
1649777070000|2022-04-12 15:24:30|7388.66|7388.66|7388.65|7388.65|7388.66|7388.66|7388.65|7388.65|0
1649777080000|2022-04-12 15:24:40|7387.51|7387.51|7386.34|7386.34|7387.51|7387.51|7386.34|7386.34|0
1649777090000|2022-04-12 15:24:50|7384.93|7384.93|7385.21|7385.21|7385.48|7385.48|7384.93|7384.93|0
1649777100000|2022-04-12 15:25:00|7385.5|7385.5|7386.61|7386.61|7387.52|7387.52|7385.23|7385.23|0
1649777110000|2022-04-12 15:25:10|7387.18|7387.18|7386.85|7386.85|7387.42|7387.42|7386.04|7386.04|0
1649777120000|2022-04-12 15:25:20|7386.28|7386.28|7387.93|7387.93|7388.21|7388.21|7386.23|7386.23|0
1649777130000|2022-04-12 15:25:30|7387.64|7387.64|7386.83|7386.83|7388.53|7388.53|7386.83|7386.83|0
1649777140000|2022-04-12 15:25:40|7386.85|7386.85|7388.03|7388.03|7388.03|7388.03|7386.61|7386.61|0
1649777150000|2022-04-12 15:25:50|7388.59|7388.59|7388.03|7388.03|7388.59|7388.59|7386.62|7386.62|0
1649777160000|2022-04-12 15:26:00|7388.05|7388.05|7390.12|7390.12|7390.12|7390.12|7388.05|7388.05|0
1649777170000|2022-04-12 15:26:10|7389.84|7389.84|7385.76|7385.76|7389.84|7389.84|7385.76|7385.76|0
1649777180000|2022-04-12 15:26:20|7385.19|7385.19|7386.58|7386.58|7386.89|7386.89|7385.19|7385.19|0
1649777190000|2022-04-12 15:26:30|7387.71|7387.71|7386.64|7386.64|7387.75|7387.75|7386.62|7386.62|0
1649777200000|2022-04-12 15:26:40|7387.78|7387.78|7389.27|7389.27|7389.27|7389.27|7387.74|7387.74|0
1649777210000|2022-04-12 15:26:50|7389.55|7389.55|7390.99|7390.99|7391.01|7391.01|7389.55|7389.55|0
1649777220000|2022-04-12 15:27:00|7392.12|7392.12|7390.65|7390.65|7392.12|7392.12|7390.65|7390.65|0
1649777230000|2022-04-12 15:27:10|7390.67|7390.67|7389.54|7389.54|7390.67|7390.67|7389.54|7389.54|0
1649777240000|2022-04-12 15:27:20|7389.25|7389.25|7389.47|7389.47|7389.47|7389.47|7388.05|7388.05|0
1649777250000|2022-04-12 15:27:30|7389.74|7389.74|7388.01|7388.01|7389.74|7389.74|7388.01|7388.01|0
1649777260000|2022-04-12 15:27:40|7388.3|7388.3|7388.37|7388.37|7388.37|7388.37|7388.3|7388.3|0
1649777270000|2022-04-12 15:27:50|7388.35|7388.35|7389.54|7389.54|7389.54|7389.54|7388.35|7388.35|0
1649777280000|2022-04-12 15:28:00|7388.41|7388.41|7388.89|7388.89|7389.82|7389.82|7388.41|7388.41|0
1649777290000|2022-04-12 15:28:10|7388.87|7388.87|7387.82|7387.82|7388.95|7388.95|7387.82|7387.82|0
1649777300000|2022-04-12 15:28:20|7386.69|7386.69|7386.62|7386.62|7386.69|7386.69|7385.53|7385.53|0
1649777310000|2022-04-12 15:28:30|7386.59|7386.59|7386.05|7386.05|7387.16|7387.16|7386.03|7386.03|0
1649777320000|2022-04-12 15:28:40|7386.33|7386.33|7387.43|7387.43|7387.46|7387.46|7386.33|7386.33|0
1649777330000|2022-04-12 15:28:50|7387.47|7387.47|7388.31|7388.31|7388.31|7388.31|7387.45|7387.45|0
1649777340000|2022-04-12 15:29:00|7388.35|7388.35|7388.67|7388.67|7390.37|7390.37|7387.78|7387.78|0
1649777350000|2022-04-12 15:29:10|7388.38|7388.38|7388.36|7388.36|7388.38|7388.38|7388.35|7388.35|0
1649777360000|2022-04-12 15:29:20|7388.08|7388.08|7387.77|7387.77|7388.08|7388.08|7387.51|7387.51|0
1649777370000|2022-04-12 15:29:30|7387.76|7387.76|7386.85|7386.85|7387.81|7387.81|7386.59|7386.59|0
1649777380000|2022-04-12 15:29:40|7387.98|7387.98|7387.99|7387.99|7388.86|7388.86|7387.98|7387.98|0
1649777390000|2022-04-12 15:29:50|7386.85|7386.85|7387.66|7387.66|7390.84|7390.84|7386.85|7386.85|0
1649834100000|2022-04-13 07:15:00|7395.52|7395.52|7392.37|7392.37|7395.52|7395.52|7392.23|7392.23|0
1649834110000|2022-04-13 07:15:10|7391.81|7391.81|7387.84|7387.84|7391.81|7391.81|7387.56|7387.56|0
1649834120000|2022-04-13 07:15:20|7390.11|7390.11|7391.81|7391.81|7391.81|7391.81|7390.11|7390.11|0
1649834130000|2022-04-13 07:15:30|7390.67|7390.67|7390.67|7390.67|7390.67|7390.67|7390.67|7390.67|0
1649834140000|2022-04-13 07:15:40|7390.11|7390.11|7391.24|7391.24|7391.24|7391.24|7390.11|7390.11|0
1649834150000|2022-04-13 07:15:50|7392.66|7392.66|7396.92|7396.92|7396.92|7396.92|7392.66|7392.66|0
1649834160000|2022-04-13 07:16:00|7397.21|7397.21|7394.66|7394.66|7397.78|7397.78|7394.66|7394.66|0
1649834170000|2022-04-13 07:16:10|7394.6|7394.6|7397.37|7397.37|7397.37|7397.37|7394.52|7394.52|0
1649834180000|2022-04-13 07:16:20|7397.41|7397.41|7398.55|7398.55|7398.55|7398.55|7397.41|7397.41|0
1649834190000|2022-04-13 07:16:30|7401.09|7401.09|7401.95|7401.95|7401.95|7401.95|7401.09|7401.09|0
1649834200000|2022-04-13 07:16:40|7401.66|7401.66|7398.83|7398.83|7401.66|7401.66|7398.83|7398.83|0
1649834210000|2022-04-13 07:16:50|7398.75|7398.75|7396.86|7396.86|7399.88|7399.88|7396.86|7396.86|0
1649834220000|2022-04-13 07:17:00|7396.82|7396.82|7396.8|7396.8|7396.82|7396.82|7395.67|7395.67|0
1649834230000|2022-04-13 07:17:10|7395.67|7395.67|7397|7397|7397|7397|7395.67|7395.67|0
1649834240000|2022-04-13 07:17:20|7396.91|7396.91|7395.81|7395.81|7396.91|7396.91|7394.68|7394.68|0
1649834250000|2022-04-13 07:17:30|7396.94|7396.94|7396.94|7396.94|7396.94|7396.94|7396.94|7396.94|0
1649834260000|2022-04-13 07:17:40|7395.81|7395.81|7395.81|7395.81|7395.81|7395.81|7395.81|7395.81|0
1649834270000|2022-04-13 07:17:50|7395.8|7395.8|7397.29|7397.29|7397.29|7397.29|7393.31|7393.31|0
1649834280000|2022-04-13 07:18:00|7398.71|7398.71|7403.53|7403.53|7403.53|7403.53|7398.71|7398.71|0
1649834290000|2022-04-13 07:18:10|7400.13|7400.13|7400.98|7400.98|7401.54|7401.54|7399.84|7399.84|0
1649834300000|2022-04-13 07:18:20|7399.84|7399.84|7399.84|7399.84|7399.84|7399.84|7399.84|7399.84|0
1649834310000|2022-04-13 07:18:30|7400.98|7400.98|7400.98|7400.98|7400.98|7400.98|7400.98|7400.98|0
1649834320000|2022-04-13 07:18:40|7400.69|7400.69|7400.69|7400.69|7400.69|7400.69|7400.69|7400.69|0
1649834330000|2022-04-13 07:18:50|7402.95|7402.95|7402.96|7402.96|7402.96|7402.96|7402.95|7402.95|0
1649834340000|2022-04-13 07:19:00|7403.53|7403.53|7404.95|7404.95|7404.95|7404.95|7403.53|7403.53|0
1649834350000|2022-04-13 07:19:10|7404.38|7404.38|7401.4|7401.4|7404.38|7404.38|7400.13|7400.13|0
1649834360000|2022-04-13 07:19:20|7401.12|7401.12|7402.8|7402.8|7403.1|7403.1|7401.12|7401.12|0
1649834370000|2022-04-13 07:19:30|7402.79|7402.79|7401.94|7401.94|7402.79|7402.79|7400.81|7400.81|0
1649834380000|2022-04-13 07:19:40|7403.07|7403.07|7402.79|7402.79|7403.07|7403.07|7402.79|7402.79|0
1649834390000|2022-04-13 07:19:50|7403.07|7403.07|7402.22|7402.22|7403.07|7403.07|7399.95|7399.95|0
1649834400000|2022-04-13 07:20:00|7401.09|7401.09|7402.79|7402.79|7402.79|7402.79|7401.09|7401.09|0
1649834410000|2022-04-13 07:20:10|7403.07|7403.07|7403.63|7403.63|7403.63|7403.63|7402.5|7402.5|0
1649834420000|2022-04-13 07:20:20|7402.5|7402.5|7404.21|7404.21|7404.21|7404.21|7402.5|7402.5|0
1649834430000|2022-04-13 07:20:30|7404.78|7404.78|7405.91|7405.91|7407.04|7407.04|7404.78|7404.78|0
1649834440000|2022-04-13 07:20:40|7407.04|7407.04|7404.78|7404.78|7407.04|7407.04|7404.78|7404.78|0
1649834450000|2022-04-13 07:20:50|7405.91|7405.91|7409.03|7409.03|7409.03|7409.03|7405.91|7405.91|0
1649834460000|2022-04-13 07:21:00|7409.32|7409.32|7409.26|7409.26|7409.32|7409.32|7409.26|7409.26|0
1649834470000|2022-04-13 07:21:10|7409.21|7409.21|7409.75|7409.75|7409.75|7409.75|7409.21|7409.21|0
1649834480000|2022-04-13 07:21:20|7409.47|7409.47|7413.99|7413.99|7413.99|7413.99|7409.47|7409.47|0
1649834490000|2022-04-13 07:21:30|7415.98|7415.98|7417.27|7417.27|7417.27|7417.27|7415.86|7415.86|0
1649834500000|2022-04-13 07:21:40|7416.14|7416.14|7416.76|7416.76|7416.76|7416.76|7416.14|7416.14|0
1649834510000|2022-04-13 07:21:50|7416.91|7416.91|7415.83|7415.83|7419.23|7419.23|7415.83|7415.83|0
1649834520000|2022-04-13 07:22:00|7415.9|7415.9|7416.01|7416.01|7416.01|7416.01|7415.9|7415.9|0
1649834530000|2022-04-13 07:22:10|7415.73|7415.73|7417.4|7417.4|7417.68|7417.68|7415.7|7415.7|0
1649834540000|2022-04-13 07:22:20|7417.36|7417.36|7417.36|7417.36|7417.36|7417.36|7417.36|7417.36|0
1649834550000|2022-04-13 07:22:30|7417.07|7417.07|7416.79|7416.79|7417.07|7417.07|7416.5|7416.5|0
1649834560000|2022-04-13 07:22:40|7416.5|7416.5|7417.64|7417.64|7417.64|7417.64|7416.5|7416.5|0
1649834570000|2022-04-13 07:22:50|7416.5|7416.5|7415.29|7415.29|7416.5|7416.5|7415.29|7415.29|0
1649834580000|2022-04-13 07:23:00|7414.72|7414.72|7413.09|7413.09|7414.79|7414.79|7413.09|7413.09|0
1649834590000|2022-04-13 07:23:10|7413.94|7413.94|7414.25|7414.25|7415.64|7415.64|7413.94|7413.94|0
1649834600000|2022-04-13 07:23:20|7413.4|7413.4|7410.82|7410.82|7413.4|7413.4|7410.82|7410.82|0
1649834610000|2022-04-13 07:23:30|7411.95|7411.95|7412.8|7412.8|7412.8|7412.8|7410.81|7410.81|0
1649834620000|2022-04-13 07:23:40|7411.67|7411.67|7411.67|7411.67|7411.67|7411.67|7411.67|7411.67|0
1649834630000|2022-04-13 07:23:50|7412.8|7412.8|7412.27|7412.27|7419.35|7419.35|7412.27|7412.27|0
1649834640000|2022-04-13 07:24:00|7413.41|7413.41|7413.41|7413.41|7413.41|7413.41|7413.41|7413.41|0
1649834650000|2022-04-13 07:24:10|7412.84|7412.84|7413.06|7413.06|7413.97|7413.97|7412.49|7412.49|0
1649834660000|2022-04-13 07:24:20|7413.03|7413.03|7411.36|7411.36|7413.06|7413.06|7411.36|7411.36|0
1649834670000|2022-04-13 07:24:30|7410.23|7410.23|7410.23|7410.23|7410.23|7410.23|7410.23|7410.23|0
1649834680000|2022-04-13 07:24:40|7409.1|7409.1|7408.34|7408.34|7409.1|7409.1|7408.34|7408.34|0
1649834690000|2022-04-13 07:24:50|7406.92|7406.92|7406.92|7406.92|7406.92|7406.92|7406.92|7406.92|0
1649834700000|2022-04-13 07:25:00|7408.05|7408.05|7409.19|7409.19|7409.19|7409.19|7408.05|7408.05|0
1649834710000|2022-04-13 07:25:10|7411.45|7411.45|7413.72|7413.72|7413.72|7413.72|7411.45|7411.45|0
1649834720000|2022-04-13 07:25:20|7414.57|7414.57|7414.57|7414.57|7414.57|7414.57|7414.57|7414.57|0
1649834730000|2022-04-13 07:25:30|7414|7414|7414|7414|7414|7414|7414|7414|0
1649834740000|2022-04-13 07:25:40|7414.28|7414.28|7414.28|7414.28|7414.28|7414.28|7414.28|7414.28|0
1649834750000|2022-04-13 07:25:50|7412.58|7412.58|7410.04|7410.04|7412.58|7412.58|7410.04|7410.04|0
1649834760000|2022-04-13 07:26:00|7410.11|7410.11|7411.78|7411.78|7411.78|7411.78|7409.52|7409.52|0
1649834770000|2022-04-13 07:26:10|7412.35|7412.35|7408.94|7408.94|7413.2|7413.2|7408.94|7408.94|0
1649834780000|2022-04-13 07:26:20|7408.38|7408.38|7411.49|7411.49|7411.49|7411.49|7408.38|7408.38|0
1649834790000|2022-04-13 07:26:30|7412.06|7412.06|7412.06|7412.06|7412.06|7412.06|7410.93|7410.93|0
1649834800000|2022-04-13 07:26:40|7413.19|7413.19|7412.52|7412.52|7413.19|7413.19|7412.06|7412.06|0
1649834810000|2022-04-13 07:26:50|7413.65|7413.65|7411.45|7411.45|7413.99|7413.99|7411.45|7411.45|0
1649834820000|2022-04-13 07:27:00|7411.16|7411.16|7413.71|7413.71|7413.71|7413.71|7411.16|7411.16|0
1649834830000|2022-04-13 07:27:10|7414.57|7414.57|7414.57|7414.57|7414.57|7414.57|7413.44|7413.44|0
1649834840000|2022-04-13 07:27:20|7414|7414|7413.43|7413.43|7414|7414|7413.43|7413.43|0
1649834850000|2022-04-13 07:27:30|7413.36|7413.36|7413.36|7413.36|7413.36|7413.36|7412.23|7412.23|0
1649834860000|2022-04-13 07:27:40|7412.51|7412.51|7410.52|7410.52|7413.08|7413.08|7410.52|7410.52|0
1649834870000|2022-04-13 07:27:50|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|0
1649834880000|2022-04-13 07:28:00|7411.38|7411.38|7413.56|7413.56|7413.56|7413.56|7411.29|7411.29|0
1649834890000|2022-04-13 07:28:10|7413.84|7413.84|7411.81|7411.81|7415.54|7415.54|7411.29|7411.29|0
1649834900000|2022-04-13 07:28:20|7411.97|7411.97|7411.94|7411.94|7414.49|7414.49|7411.89|7411.89|0
1649834910000|2022-04-13 07:28:30|7411.92|7411.92|7411.45|7411.45|7411.92|7411.92|7410.19|7410.19|0
1649834920000|2022-04-13 07:28:40|7411.47|7411.47|7411.47|7411.47|7411.47|7411.47|7411.47|7411.47|0
1649834930000|2022-04-13 07:28:50|7412.04|7412.04|7413.2|7413.2|7413.74|7413.74|7412.04|7412.04|0
1649834940000|2022-04-13 07:29:00|7413.23|7413.23|7414.14|7414.14|7415.27|7415.27|7413.23|7413.23|0
1649834950000|2022-04-13 07:29:10|7413.57|7413.57|7414.14|7414.14|7414.14|7414.14|7413.57|7413.57|0
1649834960000|2022-04-13 07:29:20|7413.86|7413.86|7413.57|7413.57|7413.86|7413.86|7413.57|7413.57|0
1649834970000|2022-04-13 07:29:30|7413.53|7413.53|7413.53|7413.53|7413.82|7413.82|7413.53|7413.53|0
1649834980000|2022-04-13 07:29:40|7413.25|7413.25|7412.96|7412.96|7413.25|7413.25|7412.96|7412.96|0
1649834990000|2022-04-13 07:29:50|7413.25|7413.25|7413.53|7413.53|7413.53|7413.53|7413.25|7413.25|0
1649835000000|2022-04-13 07:30:00|7415.23|7415.23|7416.93|7416.93|7416.93|7416.93|7415.23|7415.23|0
1649835010000|2022-04-13 07:30:10|7419.48|7419.48|7417.5|7417.5|7419.48|7419.48|7416.08|7416.08|0
1649835020000|2022-04-13 07:30:20|7416.37|7416.37|7416.37|7416.37|7416.37|7416.37|7416.37|7416.37|0
1649835030000|2022-04-13 07:30:30|7416.08|7416.08|7418.63|7418.63|7418.63|7418.63|7416.08|7416.08|0
1649835040000|2022-04-13 07:30:40|7417.5|7417.5|7418.07|7418.07|7418.07|7418.07|7417.22|7417.22|0
1649835050000|2022-04-13 07:30:50|7418.35|7418.35|7419.2|7419.2|7420.34|7420.34|7418.35|7418.35|0
1649835060000|2022-04-13 07:31:00|7418.35|7418.35|7414.11|7414.11|7418.35|7418.35|7413.54|7413.54|0
1649835070000|2022-04-13 07:31:10|7413.25|7413.25|7413.25|7413.25|7413.25|7413.25|7413.25|7413.25|0
1649835080000|2022-04-13 07:31:20|7412.68|7412.68|7406.43|7406.43|7412.68|7412.68|7406.43|7406.43|0
1649835090000|2022-04-13 07:31:30|7406.44|7406.44|7404.15|7404.15|7406.44|7406.44|7403.9|7403.9|0
1649835100000|2022-04-13 07:31:40|7405.28|7405.28|7406.43|7406.43|7406.43|7406.43|7405.28|7405.28|0
1649835110000|2022-04-13 07:31:50|7406.71|7406.71|7407.85|7407.85|7409.26|7409.26|7406.71|7406.71|0
1649835120000|2022-04-13 07:32:00|7408.98|7408.98|7411.53|7411.53|7411.81|7411.81|7408.98|7408.98|0
1649835130000|2022-04-13 07:32:10|7410.96|7410.96|7411.02|7411.02|7411.02|7411.02|7410.96|7410.96|0
1649835140000|2022-04-13 07:32:20|7409.89|7409.89|7407.34|7407.34|7411.02|7411.02|7407.34|7407.34|0
1649835150000|2022-04-13 07:32:30|7407.24|7407.24|7405.73|7405.73|7408.31|7408.31|7405.73|7405.73|0
1649835160000|2022-04-13 07:32:40|7405.78|7405.78|7405.97|7405.97|7406.02|7406.02|7405.78|7405.78|0
1649835170000|2022-04-13 07:32:50|7405.68|7405.68|7408.91|7408.91|7408.91|7408.91|7405.68|7405.68|0
1649835180000|2022-04-13 07:33:00|7408.86|7408.86|7408.79|7408.79|7408.92|7408.92|7408.79|7408.79|0
1649835190000|2022-04-13 07:33:10|7408.5|7408.5|7405.76|7405.76|7408.59|7408.59|7405.76|7405.76|0
1649835200000|2022-04-13 07:33:20|7405.83|7405.83|7408.66|7408.66|7409.79|7409.79|7405.83|7405.83|0
1649835210000|2022-04-13 07:33:30|7407.53|7407.53|7407.53|7407.53|7407.53|7407.53|7407.53|7407.53|0
1649835220000|2022-04-13 07:33:40|7407.5|7407.5|7406.23|7406.23|7408.63|7408.63|7406.23|7406.23|0
1649835230000|2022-04-13 07:33:50|7406.79|7406.79|7407.36|7407.36|7407.36|7407.36|7406.79|7406.79|0
1649835240000|2022-04-13 07:34:00|7408.49|7408.49|7411.33|7411.33|7411.33|7411.33|7408.49|7408.49|0
1649835250000|2022-04-13 07:34:10|7412.46|7412.46|7413.59|7413.59|7414.44|7414.44|7411.33|7411.33|0
1649835260000|2022-04-13 07:34:20|7413.88|7413.88|7413.88|7413.88|7413.88|7413.88|7413.88|7413.88|0
1649835270000|2022-04-13 07:34:30|7412.75|7412.75|7410.76|7410.76|7412.75|7412.75|7410.76|7410.76|0
1649835280000|2022-04-13 07:34:40|7411.33|7411.33|7412.46|7412.46|7412.46|7412.46|7411.33|7411.33|0
1649835290000|2022-04-13 07:34:50|7413.59|7413.59|7414.65|7414.65|7414.65|7414.65|7413.52|7413.52|0
1649835300000|2022-04-13 07:35:00|7414.94|7414.94|7417.48|7417.48|7417.77|7417.77|7414.94|7414.94|0
1649835310000|2022-04-13 07:35:10|7418.62|7418.62|7415.13|7415.13|7418.62|7418.62|7415.13|7415.13|0
1649835320000|2022-04-13 07:35:20|7415.09|7415.09|7416.52|7416.52|7416.52|7416.52|7412.55|7412.55|0
1649835330000|2022-04-13 07:35:30|7415.38|7415.38|7414.54|7414.54|7415.67|7415.67|7414.54|7414.54|0
1649835340000|2022-04-13 07:35:40|7415.39|7415.39|7415.39|7415.39|7415.39|7415.39|7415.39|7415.39|0
1649835350000|2022-04-13 07:35:50|7416.52|7416.52|7419.44|7419.44|7419.44|7419.44|7416.52|7416.52|0
1649835360000|2022-04-13 07:36:00|7419.72|7419.72|7419.76|7419.76|7420.04|7420.04|7418.63|7418.63|0
1649835370000|2022-04-13 07:36:10|7420.61|7420.61|7420.04|7420.04|7420.61|7420.61|7420.04|7420.04|0
1649835380000|2022-04-13 07:36:20|7421.17|7421.17|7420.05|7420.05|7421.18|7421.18|7420.05|7420.05|0
1649835390000|2022-04-13 07:36:30|7420.12|7420.12|7418.99|7418.99|7421.25|7421.25|7418.99|7418.99|0
1649835400000|2022-04-13 07:36:40|7418.95|7418.95|7427.28|7427.28|7427.3|7427.3|7418.95|7418.95|0
1649835410000|2022-04-13 07:36:50|7428.45|7428.45|7427.17|7427.17|7428.45|7428.45|7427.04|7427.04|0
1649835420000|2022-04-13 07:37:00|7427.45|7427.45|7421.26|7421.26|7427.52|7427.52|7421.26|7421.26|0
1649835430000|2022-04-13 07:37:10|7421.31|7421.31|7421.03|7421.03|7422.45|7422.45|7421.03|7421.03|0
1649835440000|2022-04-13 07:37:20|7423.29|7423.29|7423.15|7423.15|7423.29|7423.29|7423.15|7423.15|0
1649835450000|2022-04-13 07:37:30|7424.29|7424.29|7423.19|7423.19|7424.29|7424.29|7422.02|7422.02|0
1649835460000|2022-04-13 07:37:40|7423.76|7423.76|7426.88|7426.88|7426.88|7426.88|7423.76|7423.76|0
1649835470000|2022-04-13 07:37:50|7427.45|7427.45|7428.01|7428.01|7428.01|7428.01|7427.45|7427.45|0
1649835480000|2022-04-13 07:38:00|7428.3|7428.3|7428.38|7428.38|7428.66|7428.66|7428.3|7428.3|0
1649835490000|2022-04-13 07:38:10|7429.51|7429.51|7430.13|7430.13|7431.78|7431.78|7427.87|7427.87|0
1649835500000|2022-04-13 07:38:20|7431.26|7431.26|7433.53|7433.53|7433.53|7433.53|7431.26|7431.26|0
1649835510000|2022-04-13 07:38:30|7433.5|7433.5|7433.5|7433.5|7433.5|7433.5|7433.5|7433.5|0
1649835520000|2022-04-13 07:38:40|7434.06|7434.06|7434.06|7434.06|7434.06|7434.06|7432.36|7432.36|0
1649835530000|2022-04-13 07:38:50|7434.63|7434.63|7435.87|7435.87|7435.87|7435.87|7434.63|7434.63|0
1649835540000|2022-04-13 07:39:00|7435.9|7435.9|7436.35|7436.35|7436.35|7436.35|7435.11|7435.11|0
1649835550000|2022-04-13 07:39:10|7436.43|7436.43|7436.15|7436.15|7436.43|7436.43|7435.3|7435.3|0
1649835560000|2022-04-13 07:39:20|7435.02|7435.02|7436.15|7436.15|7436.15|7436.15|7435.02|7435.02|0
1649835570000|2022-04-13 07:39:30|7437.28|7437.28|7441.25|7441.25|7441.25|7441.25|7437.28|7437.28|0
1649835580000|2022-04-13 07:39:40|7441.82|7441.82|7441.82|7441.82|7442.1|7442.1|7441.82|7441.82|0
1649835590000|2022-04-13 07:39:50|7438.98|7438.98|7442.08|7442.08|7442.08|7442.08|7438.98|7438.98|0
1649835600000|2022-04-13 07:40:00|7440.95|7440.95|7441.79|7441.79|7441.79|7441.79|7440.09|7440.09|0
1649835620000|2022-04-13 07:40:20|7440.66|7440.66|7441.22|7441.22|7441.78|7441.78|7439.52|7439.52|0
1649835630000|2022-04-13 07:40:30|7440.09|7440.09|7439.23|7439.23|7440.37|7440.37|7439.23|7439.23|0
1649835640000|2022-04-13 07:40:40|7440.37|7440.37|7439.52|7439.52|7440.65|7440.65|7439.52|7439.52|0
1649835660000|2022-04-13 07:41:00|7440.65|7440.65|7437.25|7437.25|7440.65|7440.65|7437.25|7437.25|0
1649835670000|2022-04-13 07:41:10|7436.68|7436.68|7435.54|7435.54|7436.71|7436.71|7435.54|7435.54|0
1649835680000|2022-04-13 07:41:20|7434.41|7434.41|7430.12|7430.12|7434.44|7434.44|7429.84|7429.84|0
1649835690000|2022-04-13 07:41:30|7430.41|7430.41|7430.97|7430.97|7430.97|7430.97|7430.41|7430.41|0
1649835700000|2022-04-13 07:41:40|7435.51|7435.51|7437.56|7437.56|7439.83|7439.83|7435.51|7435.51|0
1649835710000|2022-04-13 07:41:50|7436.99|7436.99|7433.97|7433.97|7437.37|7437.37|7433.97|7433.97|0
1649835720000|2022-04-13 07:42:00|7434.03|7434.03|7434|7434|7434.03|7434.03|7434|7434|0
1649835730000|2022-04-13 07:42:10|7433.43|7433.43|7436.26|7436.26|7436.26|7436.26|7433.39|7433.39|0
1649835740000|2022-04-13 07:42:20|7437.4|7437.4|7437.08|7437.08|7437.42|7437.42|7435.94|7435.94|0
1649835750000|2022-04-13 07:42:30|7437.13|7437.13|7438.06|7438.06|7438.06|7438.06|7436.84|7436.84|0
1649835760000|2022-04-13 07:42:40|7438.04|7438.04|7437.24|7437.24|7438.37|7438.37|7437.24|7437.24|0
1649835770000|2022-04-13 07:42:50|7437.28|7437.28|7437.34|7437.34|7437.34|7437.34|7437.28|7437.28|0
1649835780000|2022-04-13 07:43:00|7438.75|7438.75|7437.68|7437.68|7442.49|7442.49|7437.68|7437.68|0
1649835790000|2022-04-13 07:43:10|7436.54|7436.54|7436.46|7436.46|7436.54|7436.54|7435.98|7435.98|0
1649835800000|2022-04-13 07:43:20|7438.72|7438.72|7436.77|7436.77|7438.75|7438.75|7436.77|7436.77|0
1649835810000|2022-04-13 07:43:30|7436.69|7436.69|7437.85|7437.85|7437.85|7437.85|7436.69|7436.69|0
1649835820000|2022-04-13 07:43:40|7438.98|7438.98|7438.95|7438.95|7438.98|7438.98|7438.95|7438.95|0
1649835830000|2022-04-13 07:43:50|7439.52|7439.52|7441.22|7441.22|7443.2|7443.2|7439.52|7439.52|0
1649835840000|2022-04-13 07:44:00|7441.25|7441.25|7439.98|7439.98|7441.4|7441.4|7439.98|7439.98|0
1649835850000|2022-04-13 07:44:10|7440.01|7440.01|7442.17|7442.17|7442.28|7442.28|7440.01|7440.01|0
1649835860000|2022-04-13 07:44:20|7442.73|7442.73|7445.56|7445.56|7445.56|7445.56|7442.73|7442.73|0
1649835870000|2022-04-13 07:44:30|7445.28|7445.28|7441.03|7441.03|7445.28|7445.28|7441.03|7441.03|0
1649835880000|2022-04-13 07:44:40|7441.32|7441.32|7439.99|7439.99|7441.32|7441.32|7438.77|7438.77|0
1649835890000|2022-04-13 07:44:50|7441.13|7441.13|7439.43|7439.43|7441.13|7441.13|7439.43|7439.43|0
1649835900000|2022-04-13 07:45:00|7438.29|7438.29|7439.64|7439.64|7439.93|7439.93|7438.26|7438.26|0
1649835910000|2022-04-13 07:45:10|7440.21|7440.21|7438.85|7438.85|7442.53|7442.53|7438.85|7438.85|0
1649835920000|2022-04-13 07:45:20|7439.98|7439.98|7445.36|7445.36|7445.36|7445.36|7438.85|7438.85|0
1649835930000|2022-04-13 07:45:30|7445.64|7445.64|7446.24|7446.24|7447.37|7447.37|7445.64|7445.64|0
1649835940000|2022-04-13 07:45:40|7445.11|7445.11|7444.25|7444.25|7445.11|7445.11|7444.25|7444.25|0
1649835950000|2022-04-13 07:45:50|7445.36|7445.36|7442.25|7442.25|7445.36|7445.36|7442.25|7442.25|0
1649835960000|2022-04-13 07:46:00|7441.12|7441.12|7442.81|7442.81|7442.81|7442.81|7440.55|7440.55|0
1649835970000|2022-04-13 07:46:10|7442.83|7442.83|7442.81|7442.81|7442.84|7442.84|7442.79|7442.79|0
1649835990000|2022-04-13 07:46:30|7443.1|7443.1|7443.38|7443.38|7443.38|7443.38|7443.1|7443.1|0
1649836000000|2022-04-13 07:46:40|7443.44|7443.44|7443.15|7443.15|7443.44|7443.44|7443.15|7443.15|0
1649836010000|2022-04-13 07:46:50|7443.1|7443.1|7440.84|7440.84|7443.1|7443.1|7440.84|7440.84|0
1649836020000|2022-04-13 07:47:00|7441.12|7441.12|7442.39|7442.39|7442.39|7442.39|7441.12|7441.12|0
1649836030000|2022-04-13 07:47:10|7442.47|7442.47|7445.88|7445.88|7445.88|7445.88|7442.39|7442.39|0
1649836040000|2022-04-13 07:47:20|7447.01|7447.01|7446.06|7446.06|7448.52|7448.52|7444.93|7444.93|0
1649836050000|2022-04-13 07:47:30|7445.98|7445.98|7446.09|7446.09|7446.09|7446.09|7445.98|7445.98|0
1649836060000|2022-04-13 07:47:40|7446.74|7446.74|7446.74|7446.74|7446.74|7446.74|7446.74|7446.74|0
1649836070000|2022-04-13 07:47:50|7445.89|7445.89|7447.02|7447.02|7447.02|7447.02|7445.89|7445.89|0
1649836080000|2022-04-13 07:48:00|7446.96|7446.96|7445.91|7445.91|7447.61|7447.61|7445.89|7445.89|0
1649836090000|2022-04-13 07:48:10|7445.88|7445.88|7446.93|7446.93|7446.95|7446.95|7445.82|7445.82|0
1649836100000|2022-04-13 07:48:20|7446.97|7446.97|7448.76|7448.76|7450.42|7450.42|7446.97|7446.97|0
1649836110000|2022-04-13 07:48:30|7448.47|7448.47|7448.5|7448.5|7448.78|7448.78|7447.34|7447.34|0
1649836120000|2022-04-13 07:48:40|7449.63|7449.63|7450.52|7450.52|7451.94|7451.94|7449.63|7449.63|0
1649836130000|2022-04-13 07:48:50|7451.66|7451.66|7450.52|7450.52|7451.66|7451.66|7450.52|7450.52|0
1649836140000|2022-04-13 07:49:00|7450.55|7450.55|7450.55|7450.55|7450.55|7450.55|7450.52|7450.52|0
1649836150000|2022-04-13 07:49:10|7450.49|7450.49|7449.98|7449.98|7451.12|7451.12|7449.98|7449.98|0
1649836160000|2022-04-13 07:49:20|7449.95|7449.95|7449.66|7449.66|7449.95|7449.95|7449.66|7449.66|0
1649836170000|2022-04-13 07:49:30|7450.79|7450.79|7450.79|7450.79|7450.79|7450.79|7450.79|7450.79|0
1649836180000|2022-04-13 07:49:40|7450.97|7450.97|7448.13|7448.13|7450.97|7450.97|7448.11|7448.11|0
1649836190000|2022-04-13 07:49:50|7448.2|7448.2|7448.2|7448.2|7448.2|7448.2|7448.2|7448.2|0
1649836200000|2022-04-13 07:50:00|7448.49|7448.49|7450.82|7450.82|7450.82|7450.82|7448.49|7448.49|0
1649836210000|2022-04-13 07:50:10|7450.54|7450.54|7453.15|7453.15|7453.15|7453.15|7450.54|7450.54|0
1649836220000|2022-04-13 07:50:20|7454.29|7454.29|7455.41|7455.41|7455.98|7455.98|7454.28|7454.28|0
1649836230000|2022-04-13 07:50:30|7455.12|7455.12|7452.86|7452.86|7455.12|7455.12|7452.58|7452.58|0
1649836240000|2022-04-13 07:50:40|7453.15|7453.15|7453.03|7453.03|7453.15|7453.15|7452.01|7452.01|0
1649836250000|2022-04-13 07:50:50|7454.16|7454.16|7453.03|7453.03|7454.16|7454.16|7453.03|7453.03|0
1649836260000|2022-04-13 07:51:00|7453.32|7453.32|7454.76|7454.76|7455.58|7455.58|7453.32|7453.32|0
1649836270000|2022-04-13 07:51:10|7454.82|7454.82|7460.85|7460.85|7462.83|7462.83|7454.82|7454.82|0
1649836280000|2022-04-13 07:51:20|7460.56|7460.56|7456.88|7456.88|7460.56|7460.56|7456.88|7456.88|0
1649836290000|2022-04-13 07:51:30|7456.91|7456.91|7457.67|7457.67|7458.04|7458.04|7456.91|7456.91|0
1649836300000|2022-04-13 07:51:40|7456.54|7456.54|7455.21|7455.21|7456.63|7456.63|7454.93|7454.93|0
1649836310000|2022-04-13 07:51:50|7454.64|7454.64|7451.81|7451.81|7454.93|7454.93|7451.81|7451.81|0
1649836320000|2022-04-13 07:52:00|7452.94|7452.94|7455.78|7455.78|7455.78|7455.78|7452.94|7452.94|0
1649836330000|2022-04-13 07:52:10|7456.91|7456.91|7460.62|7460.62|7460.62|7460.62|7456.91|7456.91|0
1649836340000|2022-04-13 07:52:20|7460.64|7460.64|7460.64|7460.64|7460.64|7460.64|7460.64|7460.64|0
1649836350000|2022-04-13 07:52:30|7460.67|7460.67|7460.67|7460.67|7461.8|7461.8|7460.67|7460.67|0
1649836360000|2022-04-13 07:52:40|7461.8|7461.8|7459.55|7459.55|7461.82|7461.82|7459.27|7459.27|0
1649836370000|2022-04-13 07:52:50|7459.51|7459.51|7458.38|7458.38|7459.51|7459.51|7458.38|7458.38|0
1649836380000|2022-04-13 07:53:00|7456.97|7456.97|7455.29|7455.29|7456.97|7456.97|7455.29|7455.29|0
1649836390000|2022-04-13 07:53:10|7455.86|7455.86|7456.4|7456.4|7456.43|7456.43|7455.29|7455.29|0
1649836400000|2022-04-13 07:53:20|7455.27|7455.27|7453|7453|7455.27|7455.27|7453|7453|0
1649836410000|2022-04-13 07:53:30|7453.28|7453.28|7454.69|7454.69|7454.69|7454.69|7453.28|7453.28|0
1649836420000|2022-04-13 07:53:40|7454.97|7454.97|7453.27|7453.27|7454.97|7454.97|7453.27|7453.27|0
1649836430000|2022-04-13 07:53:50|7452.99|7452.99|7454.69|7454.69|7454.69|7454.69|7452.99|7452.99|0
1649836440000|2022-04-13 07:54:00|7454.71|7454.71|7452.17|7452.17|7454.71|7454.71|7452.17|7452.17|0
1649836450000|2022-04-13 07:54:10|7453.3|7453.3|7452.9|7452.9|7453.59|7453.59|7452.53|7452.53|0
1649836460000|2022-04-13 07:54:20|7452.88|7452.88|7452.88|7452.88|7452.88|7452.88|7452.88|7452.88|0
1649836470000|2022-04-13 07:54:30|7454.01|7454.01|7454.01|7454.01|7454.01|7454.01|7454.01|7454.01|0
1649836480000|2022-04-13 07:54:40|7455.15|7455.15|7454.86|7454.86|7455.43|7455.43|7453.45|7453.45|0
1649836490000|2022-04-13 07:54:50|7453.73|7453.73|7453.45|7453.45|7453.73|7453.73|7453.16|7453.16|0
1649836500000|2022-04-13 07:55:00|7454.58|7454.58|7455.26|7455.26|7455.54|7455.54|7454.58|7454.58|0
1649836510000|2022-04-13 07:55:10|7454.13|7454.13|7454.13|7454.13|7454.13|7454.13|7454.13|7454.13|0
1649836520000|2022-04-13 07:55:20|7454.69|7454.69|7454.98|7454.98|7454.98|7454.98|7454.69|7454.69|0
1649836530000|2022-04-13 07:55:30|7456.11|7456.11|7458.66|7458.66|7458.66|7458.66|7454.69|7454.69|0
1649836540000|2022-04-13 07:55:40|7456.39|7456.39|7457.07|7457.07|7460.69|7460.69|7456.39|7456.39|0
1649836550000|2022-04-13 07:55:50|7456.5|7456.5|7459.61|7459.61|7459.61|7459.61|7455.08|7455.08|0
1649836560000|2022-04-13 07:56:00|7458.48|7458.48|7462.16|7462.16|7462.16|7462.16|7458.48|7458.48|0
1649836570000|2022-04-13 07:56:10|7461.03|7461.03|7460.83|7460.83|7461.08|7461.08|7460.8|7460.8|0
1649836580000|2022-04-13 07:56:20|7459.97|7459.97|7459.97|7459.97|7460.06|7460.06|7459.97|7459.97|0
1649836590000|2022-04-13 07:56:30|7460.03|7460.03|7457.2|7457.2|7460.03|7460.03|7457.2|7457.2|0
1649836600000|2022-04-13 07:56:40|7456.07|7456.07|7455.78|7455.78|7456.07|7456.07|7455.78|7455.78|0
1649836610000|2022-04-13 07:56:50|7457.2|7457.2|7453.8|7453.8|7457.2|7457.2|7453.8|7453.8|0
1649836620000|2022-04-13 07:57:00|7453.75|7453.75|7456.08|7456.08|7456.08|7456.08|7453.08|7453.08|0
1649836630000|2022-04-13 07:57:10|7454.95|7454.95|7454.63|7454.63|7454.95|7454.95|7454.63|7454.63|0
1649836640000|2022-04-13 07:57:20|7454.34|7454.34|7454.34|7454.34|7454.34|7454.34|7454.34|7454.34|0
1649836660000|2022-04-13 07:57:40|7456.61|7456.61|7457|7457|7458.13|7458.13|7456.15|7456.15|0
1649836670000|2022-04-13 07:57:50|7456.43|7456.43|7456.15|7456.15|7456.43|7456.43|7455.86|7455.86|0
1649836680000|2022-04-13 07:58:00|7457.28|7457.28|7457.56|7457.56|7457.56|7457.56|7457.28|7457.28|0
1649836690000|2022-04-13 07:58:10|7457.48|7457.48|7457.76|7457.76|7457.76|7457.76|7457.48|7457.48|0
1649836700000|2022-04-13 07:58:20|7460.03|7460.03|7460.6|7460.6|7460.6|7460.6|7459.18|7459.18|0
1649836710000|2022-04-13 07:58:30|7460.59|7460.59|7458.03|7458.03|7460.59|7460.59|7458.03|7458.03|0
1649836720000|2022-04-13 07:58:40|7457.18|7457.18|7456.61|7456.61|7457.18|7457.18|7456.61|7456.61|0
1649836730000|2022-04-13 07:58:50|7456.6|7456.6|7457.17|7457.17|7457.17|7457.17|7456.6|7456.6|0
1649836740000|2022-04-13 07:59:00|7457.46|7457.46|7457.46|7457.46|7458.59|7458.59|7457.46|7457.46|0
1649836750000|2022-04-13 07:59:10|7457.74|7457.74|7458.87|7458.87|7459.44|7459.44|7457.74|7457.74|0
1649836760000|2022-04-13 07:59:20|7458.79|7458.79|7456.39|7456.39|7459.22|7459.22|7456.39|7456.39|0
1649836770000|2022-04-13 07:59:30|7456.67|7456.67|7456.67|7456.67|7456.67|7456.67|7456.67|7456.67|0
1649836780000|2022-04-13 07:59:40|7458.37|7458.37|7459.5|7459.5|7459.5|7459.5|7458.37|7458.37|0
1649836790000|2022-04-13 07:59:50|7459.39|7459.39|7458.6|7458.6|7459.39|7459.39|7458.23|7458.23|0
1649836800000|2022-04-13 08:00:00|7459.73|7459.73|7457.46|7457.46|7459.73|7459.73|7457.46|7457.46|0
1649836810000|2022-04-13 08:00:10|7456.33|7456.33|7455.2|7455.2|7456.33|7456.33|7455.2|7455.2|0
1649836820000|2022-04-13 08:00:20|7456.05|7456.05|7454.92|7454.92|7456.05|7456.05|7454.92|7454.92|0
1649836830000|2022-04-13 08:00:30|7452.65|7452.65|7452.65|7452.65|7452.65|7452.65|7452.65|7452.65|0
1649836840000|2022-04-13 08:00:40|7452.62|7452.62|7451.09|7451.09|7452.62|7452.62|7449.5|7449.5|0
1649836850000|2022-04-13 08:00:50|7454.21|7454.21|7455.34|7455.34|7455.34|7455.34|7454.21|7454.21|0
1649836860000|2022-04-13 08:01:00|7455.63|7455.63|7454.49|7454.49|7455.63|7455.63|7454.49|7454.49|0
1649836880000|2022-04-13 08:01:20|7453.92|7453.92|7453.92|7453.92|7453.92|7453.92|7453.92|7453.92|0
1649836890000|2022-04-13 08:01:30|7453.89|7453.89|7457.29|7457.29|7457.58|7457.58|7453.61|7453.61|0
1649836900000|2022-04-13 08:01:40|7457.01|7457.01|7457.29|7457.29|7457.29|7457.29|7457.01|7457.01|0
1649836910000|2022-04-13 08:01:50|7458.42|7458.42|7457.01|7457.01|7460.12|7460.12|7457.01|7457.01|0
1649836920000|2022-04-13 08:02:00|7456.44|7456.44|7457.57|7457.57|7457.57|7457.57|7456.44|7456.44|0
1649836940000|2022-04-13 08:02:20|7455.02|7455.02|7455.02|7455.02|7455.02|7455.02|7455.02|7455.02|0
1649836950000|2022-04-13 08:02:30|7455|7455|7455|7455|7455|7455|7455|7455|0
1649836960000|2022-04-13 08:02:40|7455.57|7455.57|7456.42|7456.42|7456.7|7456.7|7455.57|7455.57|0
1649836970000|2022-04-13 08:02:50|7456.7|7456.7|7457.27|7457.27|7457.27|7457.27|7456.7|7456.7|0
1649836980000|2022-04-13 08:03:00|7458.4|7458.4|7456.14|7456.14|7458.4|7458.4|7455.01|7455.01|0
1649836990000|2022-04-13 08:03:10|7456.71|7456.71|7456.99|7456.99|7457.28|7457.28|7456.71|7456.71|0
1649837000000|2022-04-13 08:03:20|7456.71|7456.71|7455.58|7455.58|7456.71|7456.71|7455.58|7455.58|0
1649837010000|2022-04-13 08:03:30|7455.86|7455.86|7457.53|7457.53|7457.53|7457.53|7455.86|7455.86|0
1649837020000|2022-04-13 08:03:40|7458.67|7458.67|7459.53|7459.53|7459.53|7459.53|7458.67|7458.67|0
1649837030000|2022-04-13 08:03:50|7458.96|7458.96|7458.92|7458.92|7459.2|7459.2|7458.92|7458.92|0
1649837040000|2022-04-13 08:04:00|7459.2|7459.2|7457.79|7457.79|7460.34|7460.34|7457.79|7457.79|0
1649837050000|2022-04-13 08:04:10|7457.76|7457.76|7460.65|7460.65|7460.65|7460.65|7457.76|7457.76|0
1649837060000|2022-04-13 08:04:20|7459.23|7459.23|7459.72|7459.72|7459.72|7459.72|7459.09|7459.09|0
1649837070000|2022-04-13 08:04:30|7460.85|7460.85|7460.28|7460.28|7460.85|7460.85|7460.28|7460.28|0
1649837080000|2022-04-13 08:04:40|7459.15|7459.15|7459.15|7459.15|7459.43|7459.43|7459.15|7459.15|0
1649837090000|2022-04-13 08:04:50|7459.43|7459.43|7459.15|7459.15|7459.43|7459.43|7459.15|7459.15|0
1649837100000|2022-04-13 08:05:00|7459.43|7459.43|7459.4|7459.4|7459.43|7459.43|7459.4|7459.4|0
1649837110000|2022-04-13 08:05:10|7458.83|7458.83|7457.7|7457.7|7458.83|7458.83|7457.7|7457.7|0
1649837120000|2022-04-13 08:05:20|7457.67|7457.67|7457.48|7457.48|7457.67|7457.67|7457.48|7457.48|0
1649837130000|2022-04-13 08:05:30|7456.91|7456.91|7457.81|7457.81|7458.94|7458.94|7456.91|7456.91|0
1649837140000|2022-04-13 08:05:40|7456.67|7456.67|7456.11|7456.11|7456.67|7456.67|7453.84|7453.84|0
1649837150000|2022-04-13 08:05:50|7454.97|7454.97|7456.09|7456.09|7456.09|7456.09|7453.82|7453.82|0
1649837160000|2022-04-13 08:06:00|7454.95|7454.95|7456.09|7456.09|7456.09|7456.09|7454.95|7454.95|0
1649837170000|2022-04-13 08:06:10|7456.06|7456.06|7456.06|7456.06|7456.06|7456.06|7456.06|7456.06|0
1649837180000|2022-04-13 08:06:20|7457.2|7457.2|7457.76|7457.76|7459.46|7459.46|7457.2|7457.2|0
1649837190000|2022-04-13 08:06:30|7458.05|7458.05|7457.74|7457.74|7458.05|7458.05|7456.6|7456.6|0
1649837200000|2022-04-13 08:06:40|7457.7|7457.7|7456.85|7456.85|7457.98|7457.98|7456.85|7456.85|0
1649837210000|2022-04-13 08:06:50|7457.98|7457.98|7457.17|7457.17|7457.98|7457.98|7455.72|7455.72|0
1649837220000|2022-04-13 08:07:00|7456.88|7456.88|7456.34|7456.34|7458.58|7458.58|7455.47|7455.47|0
1649837230000|2022-04-13 08:07:10|7457.47|7457.47|7456.37|7456.37|7457.77|7457.77|7456.35|7456.35|0
1649837240000|2022-04-13 08:07:20|7457.5|7457.5|7459.48|7459.48|7459.48|7459.48|7457.5|7457.5|0
1649837250000|2022-04-13 08:07:30|7459.2|7459.2|7458.07|7458.07|7459.2|7459.2|7458.07|7458.07|0
1649837260000|2022-04-13 08:07:40|7458.04|7458.04|7455.21|7455.21|7458.04|7458.04|7455.21|7455.21|0
1649837270000|2022-04-13 08:07:50|7455.78|7455.78|7455.21|7455.21|7457.48|7457.48|7455.21|7455.21|0
1649837280000|2022-04-13 08:08:00|7455.78|7455.78|7454.9|7454.9|7455.78|7455.78|7452.64|7452.64|0
1649837290000|2022-04-13 08:08:10|7456.04|7456.04|7458.36|7458.36|7458.36|7458.36|7455.75|7455.75|0
1649837300000|2022-04-13 08:08:20|7458.35|7458.35|7459.48|7459.48|7459.48|7459.48|7458.35|7458.35|0
1649837310000|2022-04-13 08:08:30|7459.52|7459.52|7459.52|7459.52|7459.52|7459.52|7459.52|7459.52|0
1649837320000|2022-04-13 08:08:40|7459.6|7459.6|7459.45|7459.45|7459.79|7459.79|7458.32|7458.32|0
1649837330000|2022-04-13 08:08:50|7459.74|7459.74|7459.74|7459.74|7459.74|7459.74|7459.74|7459.74|0
1649837340000|2022-04-13 08:09:00|7458.32|7458.32|7462.11|7462.11|7462.11|7462.11|7458.32|7458.32|0
1649837350000|2022-04-13 08:09:10|7459.56|7459.56|7458.5|7458.5|7459.56|7459.56|7457.08|7457.08|0
1649837360000|2022-04-13 08:09:20|7459.63|7459.63|7458.78|7458.78|7461.05|7461.05|7458.5|7458.5|0
1649837370000|2022-04-13 08:09:30|7457.93|7457.93|7459.06|7459.06|7459.06|7459.06|7457.65|7457.65|0
1649837380000|2022-04-13 08:09:40|7457.93|7457.93|7457.99|7457.99|7457.99|7457.99|7457.82|7457.82|0
1649837390000|2022-04-13 08:09:50|7459.12|7459.12|7459.12|7459.12|7459.12|7459.12|7459.12|7459.12|0
1649837400000|2022-04-13 08:10:00|7457.99|7457.99|7458.31|7458.31|7459.45|7459.45|7456.61|7456.61|0
1649837410000|2022-04-13 08:10:10|7459.45|7459.45|7460.87|7460.87|7460.87|7460.87|7459.45|7459.45|0
1649837420000|2022-04-13 08:10:20|7460.3|7460.3|7461.43|7461.43|7463.69|7463.69|7460.3|7460.3|0
1649837430000|2022-04-13 08:10:30|7461.71|7461.71|7460.61|7460.61|7461.71|7461.71|7459.2|7459.2|0
1649837440000|2022-04-13 08:10:40|7460.63|7460.63|7459.5|7459.5|7460.63|7460.63|7459.5|7459.5|0
1649837450000|2022-04-13 08:10:50|7460.63|7460.63|7461.2|7461.2|7461.2|7461.2|7460.63|7460.63|0
1649837460000|2022-04-13 08:11:00|7459.5|7459.5|7460.06|7460.06|7460.35|7460.35|7459.22|7459.22|0
1649837470000|2022-04-13 08:11:10|7459.5|7459.5|7459.44|7459.44|7459.5|7459.5|7459.41|7459.41|0
1649837480000|2022-04-13 08:11:20|7460.01|7460.01|7460.86|7460.86|7461.14|7461.14|7460.01|7460.01|0
1649837490000|2022-04-13 08:11:30|7458.59|7458.59|7458.2|7458.2|7458.59|7458.59|7458.2|7458.2|0
1649837500000|2022-04-13 08:11:40|7458.49|7458.49|7460.19|7460.19|7460.19|7460.19|7458.49|7458.49|0
1649837510000|2022-04-13 08:11:50|7459.9|7459.9|7457.76|7457.76|7459.9|7459.9|7456.54|7456.54|0
1649837520000|2022-04-13 08:12:00|7458.33|7458.33|7459.74|7459.74|7459.74|7459.74|7458.33|7458.33|0
1649837530000|2022-04-13 08:12:10|7460.87|7460.87|7461.16|7461.16|7461.16|7461.16|7460.87|7460.87|0
1649837540000|2022-04-13 08:12:20|7461.44|7461.44|7456.63|7456.63|7461.44|7461.44|7456.63|7456.63|0
1649837550000|2022-04-13 08:12:30|7457.76|7457.76|7456.74|7456.74|7457.76|7457.76|7456.63|7456.63|0
1649837560000|2022-04-13 08:12:40|7455.89|7455.89|7455.89|7455.89|7455.89|7455.89|7454.75|7454.75|0
1649837570000|2022-04-13 08:12:50|7455.03|7455.03|7455.86|7455.86|7455.89|7455.89|7455.03|7455.03|0
1649837580000|2022-04-13 08:13:00|7455.85|7455.85|7455.85|7455.85|7455.85|7455.85|7455.85|7455.85|0
1649837590000|2022-04-13 08:13:10|7456.98|7456.98|7456.97|7456.97|7457.04|7457.04|7456.9|7456.9|0
1649837600000|2022-04-13 08:13:20|7458.67|7458.67|7460.37|7460.37|7461.22|7461.22|7458.67|7458.67|0
1649837610000|2022-04-13 08:13:30|7460.3|7460.3|7459.2|7459.2|7460.31|7460.31|7458.04|7458.04|0
1649837620000|2022-04-13 08:13:40|7459.24|7459.24|7459.24|7459.24|7459.24|7459.24|7459.24|7459.24|0
1649837630000|2022-04-13 08:13:50|7459.34|7459.34|7458.21|7458.21|7459.34|7459.34|7458.21|7458.21|0
1649837640000|2022-04-13 08:14:00|7458.22|7458.22|7458.22|7458.22|7458.22|7458.22|7458.22|7458.22|0
1649837650000|2022-04-13 08:14:10|7457.94|7457.94|7456.81|7456.81|7457.94|7457.94|7455.68|7455.68|0
1649837660000|2022-04-13 08:14:20|7456.52|7456.52|7451.85|7451.85|7456.67|7456.67|7450.72|7450.72|0
1649837670000|2022-04-13 08:14:30|7451.84|7451.84|7455.21|7455.21|7455.21|7455.21|7451.81|7451.81|0
1649837680000|2022-04-13 08:14:40|7454.08|7454.08|7452.95|7452.95|7454.08|7454.08|7452.95|7452.95|0
1649837690000|2022-04-13 08:14:50|7451.81|7451.81|7451.81|7451.81|7451.81|7451.81|7451.81|7451.81|0
1649837700000|2022-04-13 08:15:00|7452.1|7452.1|7454.93|7454.93|7454.93|7454.93|7450.97|7450.97|0
1649837710000|2022-04-13 08:15:10|7453.8|7453.8|7451.81|7451.81|7453.8|7453.8|7451.81|7451.81|0
1649837720000|2022-04-13 08:15:20|7452.1|7452.1|7450.96|7450.96|7452.1|7452.1|7450.4|7450.4|0
1649837730000|2022-04-13 08:15:30|7450.99|7450.99|7453.76|7453.76|7453.76|7453.76|7450.99|7450.99|0
1649837740000|2022-04-13 08:15:40|7454.61|7454.61|7453.66|7453.66|7454.79|7454.79|7453.66|7453.66|0
1649837750000|2022-04-13 08:15:50|7454.79|7454.79|7455.89|7455.89|7455.92|7455.92|7454.79|7454.79|0
1649837760000|2022-04-13 08:16:00|7456.18|7456.18|7453.67|7453.67|7456.18|7456.18|7453.67|7453.67|0
1649837770000|2022-04-13 08:16:10|7453.71|7453.71|7456.58|7456.58|7457.15|7457.15|7453.71|7453.71|0
1649837780000|2022-04-13 08:16:20|7457.15|7457.15|7457.15|7457.15|7457.15|7457.15|7456.86|7456.86|0
1649837790000|2022-04-13 08:16:30|7457.43|7457.43|7454.32|7454.32|7457.43|7457.43|7454.32|7454.32|0
1649837800000|2022-04-13 08:16:40|7454.34|7454.34|7458.63|7458.63|7458.63|7458.63|7454.34|7454.34|0
1649837810000|2022-04-13 08:16:50|7457.5|7457.5|7454.95|7454.95|7457.5|7457.5|7454.95|7454.95|0
1649837820000|2022-04-13 08:17:00|7453.82|7453.82|7453.82|7453.82|7454.1|7454.1|7453.82|7453.82|0
1649837830000|2022-04-13 08:17:10|7453.89|7453.89|7453.78|7453.78|7453.89|7453.89|7453.78|7453.78|0
1649837840000|2022-04-13 08:17:20|7452.65|7452.65|7452.81|7452.81|7452.81|7452.81|7451.2|7451.2|0
1649837850000|2022-04-13 08:17:30|7453.09|7453.09|7451.96|7451.96|7453.38|7453.38|7451.96|7451.96|0
1649837860000|2022-04-13 08:17:40|7451.9|7451.9|7449.92|7449.92|7451.9|7451.9|7449.92|7449.92|0
1649837870000|2022-04-13 08:17:50|7449.9|7449.9|7449.05|7449.05|7449.9|7449.9|7449.05|7449.05|0
1649837880000|2022-04-13 08:18:00|7447.91|7447.91|7447.91|7447.91|7447.91|7447.91|7446.78|7446.78|0
1649837890000|2022-04-13 08:18:10|7449.05|7449.05|7449.05|7449.05|7449.05|7449.05|7449.05|7449.05|0
1649837900000|2022-04-13 08:18:20|7449.61|7449.61|7450.18|7450.18|7450.18|7450.18|7449.61|7449.61|0
1649837910000|2022-04-13 08:18:30|7450.15|7450.15|7454.11|7454.11|7454.11|7454.11|7450.15|7450.15|0
1649837920000|2022-04-13 08:18:40|7454.14|7454.14|7454.37|7454.37|7454.37|7454.37|7454.14|7454.14|0
1649837930000|2022-04-13 08:18:50|7454.36|7454.36|7457.5|7457.5|7457.5|7457.5|7454.35|7454.35|0
1649837940000|2022-04-13 08:19:00|7457.55|7457.55|7459.29|7459.29|7459.29|7459.29|7457.53|7457.53|0
1649837950000|2022-04-13 08:19:10|7457.88|7457.88|7462.39|7462.39|7462.39|7462.39|7457.88|7457.88|0
1649837960000|2022-04-13 08:19:20|7461.26|7461.26|7458.43|7458.43|7461.26|7461.26|7457.57|7457.57|0
1649837970000|2022-04-13 08:19:30|7458.51|7458.51|7459.88|7459.88|7459.88|7459.88|7458.45|7458.45|0
1649837980000|2022-04-13 08:19:40|7461.01|7461.01|7461.3|7461.3|7461.3|7461.3|7461.01|7461.01|0
1649837990000|2022-04-13 08:19:50|7462.43|7462.43|7462.43|7462.43|7462.43|7462.43|7462.43|7462.43|0
1649838000000|2022-04-13 08:20:00|7463.56|7463.56|7463.27|7463.27|7463.56|7463.56|7463.27|7463.27|0
1649838010000|2022-04-13 08:20:10|7462.14|7462.14|7462.14|7462.14|7462.14|7462.14|7460.16|7460.16|0
1649838020000|2022-04-13 08:20:20|7461.86|7461.86|7462.43|7462.43|7462.43|7462.43|7461.86|7461.86|0
1649838030000|2022-04-13 08:20:30|7463.56|7463.56|7461.11|7461.11|7463.56|7463.56|7461.11|7461.11|0
1649838040000|2022-04-13 08:20:40|7460.83|7460.83|7460.83|7460.83|7460.83|7460.83|7460.83|7460.83|0
1649838050000|2022-04-13 08:20:50|7458.56|7458.56|7457.71|7457.71|7458.56|7458.56|7457.71|7457.71|0
1649838060000|2022-04-13 08:21:00|7458.84|7458.84|7458.84|7458.84|7458.84|7458.84|7458.84|7458.84|0
1649838070000|2022-04-13 08:21:10|7459.13|7459.13|7462.52|7462.52|7462.52|7462.52|7459.13|7459.13|0
1649838080000|2022-04-13 08:21:20|7463.66|7463.66|7463.66|7463.66|7463.66|7463.66|7463.37|7463.37|0
1649838090000|2022-04-13 08:21:30|7463.37|7463.37|7463.37|7463.37|7463.37|7463.37|7463.37|7463.37|0
1649838100000|2022-04-13 08:21:40|7463.94|7463.94|7465.36|7465.36|7465.92|7465.92|7463.94|7463.94|0
1649838110000|2022-04-13 08:21:50|7465.07|7465.07|7461.67|7461.67|7466.2|7466.2|7461.67|7461.67|0
1649838120000|2022-04-13 08:22:00|7461.1|7461.1|7461.01|7461.01|7461.1|7461.1|7460.98|7460.98|0
1649838130000|2022-04-13 08:22:10|7462.14|7462.14|7460.14|7460.14|7462.14|7462.14|7460.14|7460.14|0
1649838140000|2022-04-13 08:22:20|7460.15|7460.15|7458.17|7458.17|7460.44|7460.44|7458.17|7458.17|0
1649838160000|2022-04-13 08:22:40|7458.18|7458.18|7458.2|7458.2|7458.2|7458.2|7457.9|7457.9|0
1649838170000|2022-04-13 08:22:50|7459.34|7459.34|7459.27|7459.27|7459.34|7459.34|7459.27|7459.27|0
1649838180000|2022-04-13 08:23:00|7459.34|7459.34|7459.62|7459.62|7459.62|7459.62|7458.2|7458.2|0
1649838190000|2022-04-13 08:23:10|7459.9|7459.9|7459.9|7459.9|7459.9|7459.9|7459.62|7459.62|0
1649838200000|2022-04-13 08:23:20|7461.04|7461.04|7461.04|7461.04|7462.45|7462.45|7461.04|7461.04|0
1649838210000|2022-04-13 08:23:30|7460.75|7460.75|7461.04|7461.04|7463.87|7463.87|7460.18|7460.18|0
1649838220000|2022-04-13 08:23:40|7461.03|7461.03|7462.16|7462.16|7462.16|7462.16|7461.03|7461.03|0
1649838230000|2022-04-13 08:23:50|7461.87|7461.87|7461.87|7461.87|7461.87|7461.87|7461.87|7461.87|0
1649838240000|2022-04-13 08:24:00|7460.74|7460.74|7461.31|7461.31|7461.31|7461.31|7460.74|7460.74|0
1649838250000|2022-04-13 08:24:10|7462.44|7462.44|7462.73|7462.73|7463.01|7463.01|7462.44|7462.44|0
1649838260000|2022-04-13 08:24:20|7462.72|7462.72|7464.66|7464.66|7464.97|7464.97|7462.72|7462.72|0
1649838270000|2022-04-13 08:24:30|7465.79|7465.79|7465.79|7465.79|7466.08|7466.08|7465.79|7465.79|0
1649838280000|2022-04-13 08:24:40|7466.93|7466.93|7467.21|7467.21|7467.21|7467.21|7466.64|7466.64|0
1649838290000|2022-04-13 08:24:50|7468.34|7468.34|7468.34|7468.34|7468.34|7468.34|7467.77|7467.77|0
1649838300000|2022-04-13 08:25:00|7468.06|7468.06|7468.9|7468.9|7471.74|7471.74|7468.06|7468.06|0
1649838310000|2022-04-13 08:25:10|7469.19|7469.19|7468.9|7468.9|7469.19|7469.19|7468.9|7468.9|0
1649838320000|2022-04-13 08:25:20|7468.87|7468.87|7469.42|7469.42|7470.27|7470.27|7468.85|7468.85|0
1649838330000|2022-04-13 08:25:30|7469.7|7469.7|7470.27|7470.27|7470.27|7470.27|7469.7|7469.7|0
1649838340000|2022-04-13 08:25:40|7469.7|7469.7|7471.01|7471.01|7471.12|7471.12|7469.7|7469.7|0
1649838350000|2022-04-13 08:25:50|7469.88|7469.88|7469.62|7469.62|7469.88|7469.88|7469.6|7469.6|0
1649838360000|2022-04-13 08:26:00|7469.34|7469.34|7470.73|7470.73|7470.73|7470.73|7469.34|7469.34|0
1649838370000|2022-04-13 08:26:10|7471.01|7471.01|7472.71|7472.71|7472.71|7472.71|7470.44|7470.44|0
1649838380000|2022-04-13 08:26:20|7472.43|7472.43|7470.73|7470.73|7472.71|7472.71|7470.73|7470.73|0
1649838390000|2022-04-13 08:26:30|7470.16|7470.16|7468.66|7468.66|7470.16|7470.16|7467.29|7467.29|0
1649838400000|2022-04-13 08:26:40|7468.95|7468.95|7468.95|7468.95|7468.95|7468.95|7468.95|7468.95|0
1649838410000|2022-04-13 08:26:50|7468.38|7468.38|7464.36|7464.36|7468.38|7468.38|7464.36|7464.36|0
1649838420000|2022-04-13 08:27:00|7465.49|7465.49|7465.73|7465.73|7465.73|7465.73|7464.92|7464.92|0
1649838440000|2022-04-13 08:27:20|7465.45|7465.45|7460.7|7460.7|7465.45|7465.45|7460.7|7460.7|0
1649838450000|2022-04-13 08:27:30|7461.84|7461.84|7465.21|7465.21|7465.24|7465.24|7461.84|7461.84|0
1649838460000|2022-04-13 08:27:40|7465.2|7465.2|7462.94|7462.94|7465.2|7465.2|7462.94|7462.94|0
1649838470000|2022-04-13 08:27:50|7461.52|7461.52|7462.93|7462.93|7462.93|7462.93|7461.52|7461.52|0
1649838480000|2022-04-13 08:28:00|7464.07|7464.07|7466.05|7466.05|7466.05|7466.05|7464.07|7464.07|0
1649838490000|2022-04-13 08:28:10|7467.18|7467.18|7467.19|7467.19|7468.32|7468.32|7467.18|7467.18|0
1649838500000|2022-04-13 08:28:20|7468.32|7468.32|7468.34|7468.34|7468.34|7468.34|7468.32|7468.32|0
1649838530000|2022-04-13 08:28:50|7467.21|7467.21|7468.34|7468.34|7468.34|7468.34|7467.21|7467.21|0
1649838540000|2022-04-13 08:29:00|7468.25|7468.25|7468.25|7468.25|7468.25|7468.25|7468.25|7468.25|0
1649838550000|2022-04-13 08:29:10|7468.53|7468.53|7467.45|7467.45|7468.53|7468.53|7467.4|7467.4|0
1649838560000|2022-04-13 08:29:20|7467.48|7467.48|7467.47|7467.47|7467.48|7467.48|7467.47|7467.47|0
1649838570000|2022-04-13 08:29:30|7467.19|7467.19|7468.87|7468.87|7468.87|7468.87|7467.19|7467.19|0
1649838580000|2022-04-13 08:29:40|7470|7470|7470.31|7470.31|7470.34|7470.34|7470|7470|0
1649838590000|2022-04-13 08:29:50|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|7469.95|7469.95|0
1649838600000|2022-04-13 08:30:00|7470.83|7470.83|7472.24|7472.24|7472.24|7472.24|7470.83|7470.83|0
1649838610000|2022-04-13 08:30:10|7471.68|7471.68|7471.68|7471.68|7471.68|7471.68|7471.68|7471.68|0
1649838620000|2022-04-13 08:30:20|7471.39|7471.39|7468.56|7468.56|7471.39|7471.39|7468.56|7468.56|0
1649838630000|2022-04-13 08:30:30|7468.49|7468.49|7468.21|7468.21|7468.49|7468.49|7468.21|7468.21|0
1649838640000|2022-04-13 08:30:40|7468.19|7468.19|7466.77|7466.77|7468.19|7468.19|7466.77|7466.77|0
1649838650000|2022-04-13 08:30:50|7467.06|7467.06|7468.19|7468.19|7468.19|7468.19|7467.06|7467.06|0
1649838660000|2022-04-13 08:31:00|7468.75|7468.75|7463.95|7463.95|7469.89|7469.89|7463.94|7463.94|0
1649838670000|2022-04-13 08:31:10|7465.08|7465.08|7465.09|7465.09|7465.09|7465.09|7465.08|7465.08|0
1649838680000|2022-04-13 08:31:20|7466.22|7466.22|7465.37|7465.37|7466.79|7466.79|7465.37|7465.37|0
1649838700000|2022-04-13 08:31:40|7465.27|7465.27|7465.27|7465.27|7465.27|7465.27|7465.27|7465.27|0
1649838710000|2022-04-13 08:31:50|7466.4|7466.4|7466.47|7466.47|7466.47|7466.47|7466.4|7466.4|0
1649838720000|2022-04-13 08:32:00|7466.19|7466.19|7467.6|7467.6|7467.6|7467.6|7466.19|7466.19|0
1649838730000|2022-04-13 08:32:10|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|0
1649838740000|2022-04-13 08:32:20|7469.3|7469.3|7468.17|7468.17|7469.3|7469.3|7468.17|7468.17|0
1649838750000|2022-04-13 08:32:30|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|0
1649838770000|2022-04-13 08:32:50|7465.91|7465.91|7465.91|7465.91|7465.91|7465.91|7465.91|7465.91|0
1649838780000|2022-04-13 08:33:00|7465.89|7465.89|7467.17|7467.17|7467.17|7467.17|7465.76|7465.76|0
1649838790000|2022-04-13 08:33:10|7466.89|7466.89|7465.76|7465.76|7466.89|7466.89|7465.76|7465.76|0
1649838800000|2022-04-13 08:33:20|7465.47|7465.47|7465.19|7465.19|7465.47|7465.47|7465.19|7465.19|0
1649838810000|2022-04-13 08:33:30|7465.15|7465.15|7464.86|7464.86|7466|7466|7464.86|7464.86|0
1649838850000|2022-04-13 08:34:10|7464.94|7464.94|7464.94|7464.94|7464.94|7464.94|7464.94|7464.94|0
1649838860000|2022-04-13 08:34:20|7464.97|7464.97|7466.39|7466.39|7466.39|7466.39|7464.97|7464.97|0
1649838870000|2022-04-13 08:34:30|7466.1|7466.1|7467.06|7467.06|7467.06|7467.06|7465.93|7465.93|0
1649838880000|2022-04-13 08:34:40|7466.78|7466.78|7465.65|7465.65|7466.78|7466.78|7465.65|7465.65|0
1649838890000|2022-04-13 08:34:50|7465.93|7465.93|7465.93|7465.93|7465.93|7465.93|7465.93|7465.93|0
1649838900000|2022-04-13 08:35:00|7465.9|7465.9|7468.45|7468.45|7468.45|7468.45|7465.9|7465.9|0
1649838910000|2022-04-13 08:35:10|7469.02|7469.02|7469.02|7469.02|7469.02|7469.02|7469.02|7469.02|0
1649838920000|2022-04-13 08:35:20|7469.59|7469.59|7469.87|7469.87|7469.87|7469.87|7469.59|7469.59|0
1649838930000|2022-04-13 08:35:30|7471|7471|7471|7471|7471|7471|7471|7471|0
1649838940000|2022-04-13 08:35:40|7471.29|7471.29|7471.63|7471.63|7471.63|7471.63|7471.29|7471.29|0
1649838950000|2022-04-13 08:35:50|7471.34|7471.34|7471.34|7471.34|7471.34|7471.34|7471.34|7471.34|0
1649838960000|2022-04-13 08:36:00|7471.63|7471.63|7471.36|7471.36|7471.64|7471.64|7471.36|7471.36|0
1649838970000|2022-04-13 08:36:10|7470.23|7470.23|7470.23|7470.23|7470.23|7470.23|7470.23|7470.23|0
1649838980000|2022-04-13 08:36:20|7469.95|7469.95|7468.25|7468.25|7469.95|7469.95|7468.25|7468.25|0
1649838990000|2022-04-13 08:36:30|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|0
1649839000000|2022-04-13 08:36:40|7468.25|7468.25|7468.25|7468.25|7468.25|7468.25|7468.22|7468.22|0
1649839010000|2022-04-13 08:36:50|7468.23|7468.23|7470.49|7470.49|7470.49|7470.49|7468.23|7468.23|0
1649839020000|2022-04-13 08:37:00|7470.2|7470.2|7469.07|7469.07|7470.77|7470.77|7469.07|7469.07|0
1649839040000|2022-04-13 08:37:20|7468.51|7468.51|7468.48|7468.48|7468.51|7468.51|7468.48|7468.48|0
1649839050000|2022-04-13 08:37:30|7469.61|7469.61|7470.05|7470.05|7470.18|7470.18|7469.61|7469.61|0
1649839060000|2022-04-13 08:37:40|7469.77|7469.77|7470.87|7470.87|7470.9|7470.9|7469.77|7469.77|0
1649839080000|2022-04-13 08:38:00|7471.16|7471.16|7469.74|7469.74|7471.16|7471.16|7469.46|7469.46|0
1649839090000|2022-04-13 08:38:10|7468.61|7468.61|7467.48|7467.48|7468.61|7468.61|7467.48|7467.48|0
1649839100000|2022-04-13 08:38:20|7468.61|7468.61|7467.48|7467.48|7468.61|7468.61|7467.48|7467.48|0
1649839110000|2022-04-13 08:38:30|7466.35|7466.35|7464.03|7464.03|7466.57|7466.57|7464.03|7464.03|0
1649839120000|2022-04-13 08:38:40|7462.89|7462.89|7462.88|7462.88|7462.89|7462.89|7462.88|7462.88|0
1649839130000|2022-04-13 08:38:50|7465.15|7465.15|7464.02|7464.02|7465.15|7465.15|7464.02|7464.02|0
1649839140000|2022-04-13 08:39:00|7462.88|7462.88|7460.55|7460.55|7463.95|7463.95|7460.55|7460.55|0
1649839150000|2022-04-13 08:39:10|7459.41|7459.41|7459.41|7459.41|7459.41|7459.41|7458.28|7458.28|0
1649839160000|2022-04-13 08:39:20|7459.98|7459.98|7458.85|7458.85|7459.98|7459.98|7458.85|7458.85|0
1649839170000|2022-04-13 08:39:30|7458.86|7458.86|7459.42|7459.42|7459.7|7459.7|7458.57|7458.57|0
1649839180000|2022-04-13 08:39:40|7459.7|7459.7|7462.83|7462.83|7462.83|7462.83|7459.7|7459.7|0
1649839190000|2022-04-13 08:39:50|7463.97|7463.97|7463.97|7463.97|7463.97|7463.97|7463.97|7463.97|0
1649839200000|2022-04-13 08:40:00|7461.71|7461.71|7461.71|7461.71|7461.71|7461.71|7461.71|7461.71|0
1649839210000|2022-04-13 08:40:10|7460.57|7460.57|7460.29|7460.29|7460.57|7460.57|7460.29|7460.29|0
1649839220000|2022-04-13 08:40:20|7461.14|7461.14|7464.54|7464.54|7464.54|7464.54|7461.14|7461.14|0
1649839230000|2022-04-13 08:40:30|7465.39|7465.39|7465.67|7465.67|7465.96|7465.96|7465.39|7465.39|0
1649839240000|2022-04-13 08:40:40|7465.96|7465.96|7465.39|7465.39|7465.96|7465.96|7465.39|7465.39|0
1649839250000|2022-04-13 08:40:50|7465.11|7465.11|7464.82|7464.82|7465.11|7465.11|7464.82|7464.82|0
1649839260000|2022-04-13 08:41:00|7464.86|7464.86|7467.28|7467.28|7468.41|7468.41|7464.86|7464.86|0
1649839270000|2022-04-13 08:41:10|7467.31|7467.31|7464.23|7464.23|7467.31|7467.31|7464.2|7464.2|0
1649839280000|2022-04-13 08:41:20|7465.36|7465.36|7465.36|7465.36|7465.36|7465.36|7465.36|7465.36|0
1649839290000|2022-04-13 08:41:30|7464.31|7464.31|7462.61|7462.61|7464.31|7464.31|7461.48|7461.48|0
1649839300000|2022-04-13 08:41:40|7462.5|7462.5|7463.35|7463.35|7463.35|7463.35|7461.37|7461.37|0
1649839310000|2022-04-13 08:41:50|7465.62|7465.62|7467.32|7467.32|7467.32|7467.32|7465.62|7465.62|0
1649839320000|2022-04-13 08:42:00|7469.58|7469.58|7468.42|7468.42|7469.58|7469.58|7468.39|7468.39|0
1649839330000|2022-04-13 08:42:10|7468.55|7468.55|7468.83|7468.83|7468.83|7468.83|7468.55|7468.55|0
1649839340000|2022-04-13 08:42:20|7469.96|7469.96|7470.53|7470.53|7470.53|7470.53|7469.96|7469.96|0
1649839350000|2022-04-13 08:42:30|7470.48|7470.48|7471.61|7471.61|7471.61|7471.61|7470.48|7470.48|0
1649839360000|2022-04-13 08:42:40|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|0
1649839380000|2022-04-13 08:43:00|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|0
1649839390000|2022-04-13 08:43:10|7470.48|7470.48|7469.63|7469.63|7470.48|7470.48|7469.63|7469.63|0
1649839400000|2022-04-13 08:43:20|7469.35|7469.35|7468.19|7468.19|7469.35|7469.35|7468.19|7468.19|0
1649839410000|2022-04-13 08:43:30|7469.32|7469.32|7468.17|7468.17|7469.32|7469.32|7468.17|7468.17|0
1649839430000|2022-04-13 08:43:50|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|0
1649839440000|2022-04-13 08:44:00|7469.31|7469.31|7469.31|7469.31|7469.31|7469.31|7469.31|7469.31|0
1649839450000|2022-04-13 08:44:10|7469.39|7469.39|7469.39|7469.39|7469.39|7469.39|7468.26|7468.26|0
1649839460000|2022-04-13 08:44:20|7468.82|7468.82|7468.82|7468.82|7468.82|7468.82|7468.82|7468.82|0
1649839470000|2022-04-13 08:44:30|7467.69|7467.69|7469.11|7469.11|7469.11|7469.11|7467.69|7467.69|0
1649839480000|2022-04-13 08:44:40|7469.08|7469.08|7466.82|7466.82|7469.08|7469.08|7466.82|7466.82|0
1649839500000|2022-04-13 08:45:00|7467.95|7467.95|7468.15|7468.15|7468.23|7468.23|7467.95|7467.95|0
1649839510000|2022-04-13 08:45:10|7468.43|7468.43|7468.45|7468.45|7468.45|7468.45|7468.43|7468.43|0
1649839520000|2022-04-13 08:45:20|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|0
1649839530000|2022-04-13 08:45:30|7469.3|7469.3|7469.31|7469.31|7469.31|7469.31|7469.3|7469.3|0
1649839540000|2022-04-13 08:45:40|7468.18|7468.18|7465.91|7465.91|7468.18|7468.18|7465.91|7465.91|0
1649839550000|2022-04-13 08:45:50|7467.05|7467.05|7467.05|7467.05|7467.05|7467.05|7467.05|7467.05|0
1649839560000|2022-04-13 08:46:00|7467.04|7467.04|7468.59|7468.59|7468.59|7468.59|7467.04|7467.04|0
1649839570000|2022-04-13 08:46:10|7468.56|7468.56|7466.86|7466.86|7468.56|7468.56|7466.86|7466.86|0
1649839590000|2022-04-13 08:46:30|7467.38|7467.38|7469.64|7469.64|7470.77|7470.77|7467.38|7467.38|0
1649839600000|2022-04-13 08:46:40|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|0
1649839620000|2022-04-13 08:47:00|7468.52|7468.52|7469.65|7469.65|7469.65|7469.65|7468.52|7468.52|0
1649839630000|2022-04-13 08:47:10|7467.1|7467.1|7467.38|7467.38|7467.38|7467.38|7467.1|7467.1|0
1649839640000|2022-04-13 08:47:20|7466.25|7466.25|7466.25|7466.25|7466.25|7466.25|7466.25|7466.25|0
1649839650000|2022-04-13 08:47:30|7465.97|7465.97|7467.1|7467.1|7467.1|7467.1|7465.68|7465.68|0
1649839660000|2022-04-13 08:47:40|7467.38|7467.38|7467.42|7467.42|7467.42|7467.42|7467.38|7467.38|0
1649839670000|2022-04-13 08:47:50|7467.45|7467.45|7467.45|7467.45|7467.45|7467.45|7467.45|7467.45|0
1649839680000|2022-04-13 08:48:00|7468.58|7468.58|7467.41|7467.41|7468.58|7468.58|7467.41|7467.41|0
1649839690000|2022-04-13 08:48:10|7466|7466|7467.43|7467.43|7467.43|7467.43|7466|7466|0
1649839700000|2022-04-13 08:48:20|7467.42|7467.42|7467.42|7467.42|7467.42|7467.42|7467.42|7467.42|0
1649839710000|2022-04-13 08:48:30|7467.44|7467.44|7467.44|7467.44|7467.44|7467.44|7467.44|7467.44|0
1649839730000|2022-04-13 08:48:50|7466.31|7466.31|7467.44|7467.44|7467.44|7467.44|7466.31|7466.31|0
1649839750000|2022-04-13 08:49:10|7467.16|7467.16|7467.44|7467.44|7467.73|7467.73|7467.16|7467.16|0
1649839760000|2022-04-13 08:49:20|7467.16|7467.16|7467.16|7467.16|7467.16|7467.16|7467.16|7467.16|0
1649839770000|2022-04-13 08:49:30|7466.88|7466.88|7467.48|7467.48|7467.48|7467.48|7466.88|7466.88|0
1649839790000|2022-04-13 08:49:50|7468.61|7468.61|7468.61|7468.61|7468.61|7468.61|7468.61|7468.61|0
1649839800000|2022-04-13 08:50:00|7468.56|7468.56|7469.64|7469.64|7469.66|7469.66|7468.53|7468.53|0
1649839810000|2022-04-13 08:50:10|7469.93|7469.93|7471.29|7471.29|7471.63|7471.63|7469.93|7469.93|0
1649839820000|2022-04-13 08:50:20|7470.16|7470.16|7470.16|7470.16|7470.16|7470.16|7470.16|7470.16|0
1649839830000|2022-04-13 08:50:30|7469.59|7469.59|7469.59|7469.59|7469.59|7469.59|7469.59|7469.59|0
1649839840000|2022-04-13 08:50:40|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|0
1649839850000|2022-04-13 08:50:50|7469.87|7469.87|7469.87|7469.87|7469.87|7469.87|7469.87|7469.87|0
1649839880000|2022-04-13 08:51:20|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|0
1649839900000|2022-04-13 08:51:40|7469.02|7469.02|7468.17|7468.17|7469.3|7469.3|7468.17|7468.17|0
1649839910000|2022-04-13 08:51:50|7467.6|7467.6|7467.89|7467.89|7467.89|7467.89|7467.6|7467.6|0
1649839920000|2022-04-13 08:52:00|7467.6|7467.6|7467.32|7467.32|7467.6|7467.6|7467.32|7467.32|0
1649839930000|2022-04-13 08:52:10|7467.6|7467.6|7467.32|7467.32|7467.6|7467.6|7467.32|7467.32|0
1649839950000|2022-04-13 08:52:30|7464.21|7464.21|7463.32|7463.32|7464.21|7464.21|7462.75|7462.75|0
1649839970000|2022-04-13 08:52:50|7465.58|7465.58|7465.58|7465.58|7465.58|7465.58|7465.58|7465.58|0
1649839980000|2022-04-13 08:53:00|7465.53|7465.53|7467.52|7467.52|7467.52|7467.52|7465.53|7465.53|0
1649839990000|2022-04-13 08:53:10|7468.37|7468.37|7468.69|7468.69|7468.69|7468.69|7468.37|7468.37|0
1649840000000|2022-04-13 08:53:20|7468.98|7468.98|7470.2|7470.2|7470.22|7470.22|7468.98|7468.98|0
1649840010000|2022-04-13 08:53:30|7470.19|7470.19|7470.19|7470.19|7471.32|7471.32|7470.19|7470.19|0
1649840020000|2022-04-13 08:53:40|7470.18|7470.18|7470.75|7470.75|7471.03|7471.03|7470.18|7470.18|0
1649840030000|2022-04-13 08:53:50|7471.88|7471.88|7471.88|7471.88|7471.88|7471.88|7470.75|7470.75|0
1649840040000|2022-04-13 08:54:00|7470.75|7470.75|7470.18|7470.18|7470.75|7470.75|7470.18|7470.18|0
1649840060000|2022-04-13 08:54:20|7471.31|7471.31|7471.31|7471.31|7471.31|7471.31|7470.18|7470.18|0
1649840080000|2022-04-13 08:54:40|7471.26|7471.26|7470.96|7470.96|7471.26|7471.26|7470.96|7470.96|0
1649840090000|2022-04-13 08:54:50|7471.53|7471.53|7472.38|7472.38|7472.38|7472.38|7471.53|7471.53|0
1649840100000|2022-04-13 08:55:00|7471.82|7471.82|7468.41|7468.41|7471.82|7471.82|7468.41|7468.41|0
1649840110000|2022-04-13 08:55:10|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|0
1649840120000|2022-04-13 08:55:20|7468.41|7468.41|7468.41|7468.41|7468.41|7468.41|7468.41|7468.41|0
1649840130000|2022-04-13 08:55:30|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|0
1649840140000|2022-04-13 08:55:40|7467.22|7467.22|7465.99|7465.99|7467.23|7467.23|7465.99|7465.99|0
1649840150000|2022-04-13 08:55:50|7467.12|7467.12|7467.12|7467.12|7467.12|7467.12|7467.12|7467.12|0
1649840160000|2022-04-13 08:56:00|7466.84|7466.84|7467.97|7467.97|7467.97|7467.97|7466.84|7466.84|0
1649840170000|2022-04-13 08:56:10|7468.54|7468.54|7470.81|7470.81|7470.81|7470.81|7468.54|7468.54|0
1649840190000|2022-04-13 08:56:30|7466.84|7466.84|7466.47|7466.47|7467.69|7467.69|7466.47|7466.47|0
1649840200000|2022-04-13 08:56:40|7466.19|7466.19|7463.59|7463.59|7466.19|7466.19|7463.59|7463.59|0
1649840210000|2022-04-13 08:56:50|7463.88|7463.88|7464.73|7464.73|7464.73|7464.73|7463.88|7463.88|0
1649840220000|2022-04-13 08:57:00|7465.01|7465.01|7465.01|7465.01|7465.01|7465.01|7465.01|7465.01|0
1649840230000|2022-04-13 08:57:10|7466.15|7466.15|7467.28|7467.28|7467.28|7467.28|7466.15|7466.15|0
1649840240000|2022-04-13 08:57:20|7466.15|7466.15|7467.56|7467.56|7467.56|7467.56|7466.15|7466.15|0
1649840270000|2022-04-13 08:57:50|7466.43|7466.43|7465.58|7465.58|7466.71|7466.71|7465.58|7465.58|0
1649840280000|2022-04-13 08:58:00|7465.65|7465.65|7465.45|7465.45|7465.65|7465.65|7465.08|7465.08|0
1649840290000|2022-04-13 08:58:10|7465.16|7465.16|7465.16|7465.16|7465.16|7465.16|7465.16|7465.16|0
1649840300000|2022-04-13 08:58:20|7464.88|7464.88|7464.88|7464.88|7464.88|7464.88|7464.88|7464.88|0
1649840310000|2022-04-13 08:58:30|7464.86|7464.86|7464.85|7464.85|7464.86|7464.86|7464.85|7464.85|0
1649840330000|2022-04-13 08:58:50|7464.57|7464.57|7465.98|7465.98|7465.98|7465.98|7464.57|7464.57|0
1649840360000|2022-04-13 08:59:20|7465.7|7465.7|7465.7|7465.7|7465.7|7465.7|7465.7|7465.7|0
1649840370000|2022-04-13 08:59:30|7466.83|7466.83|7466.83|7466.83|7466.83|7466.83|7466.83|7466.83|0
1649840380000|2022-04-13 08:59:40|7465.7|7465.7|7462.19|7462.19|7465.7|7465.7|7462.19|7462.19|0
1649840390000|2022-04-13 08:59:50|7462.08|7462.08|7460.35|7460.35|7462.08|7462.08|7460.35|7460.35|0
1649840400000|2022-04-13 09:00:00|7460.32|7460.32|7460.32|7460.32|7460.32|7460.32|7460.32|7460.32|0
1649840410000|2022-04-13 09:00:10|7460.29|7460.29|7461.74|7461.74|7461.74|7461.74|7460.29|7460.29|0
1649840420000|2022-04-13 09:00:20|7462.87|7462.87|7463.15|7463.15|7464.28|7464.28|7462.87|7462.87|0
1649840440000|2022-04-13 09:00:40|7463.1|7463.1|7466.27|7466.27|7466.27|7466.27|7463.1|7463.1|0
1649840450000|2022-04-13 09:00:50|7466.83|7466.83|7466.54|7466.54|7466.83|7466.83|7466.54|7466.54|0
1649840460000|2022-04-13 09:01:00|7466.82|7466.82|7467.96|7467.96|7467.96|7467.96|7466.82|7466.82|0
1649840470000|2022-04-13 09:01:10|7467.67|7467.67|7465.41|7465.41|7467.67|7467.67|7465.41|7465.41|0
1649840480000|2022-04-13 09:01:20|7464.84|7464.84|7465.12|7465.12|7465.12|7465.12|7464.84|7464.84|0
1649840490000|2022-04-13 09:01:30|7465.08|7465.08|7465.08|7465.08|7465.08|7465.08|7465.08|7465.08|0
1649840500000|2022-04-13 09:01:40|7465.09|7465.09|7468.53|7468.53|7468.53|7468.53|7465.09|7465.09|0
1649840510000|2022-04-13 09:01:50|7469.38|7469.38|7469.38|7469.38|7469.38|7469.38|7469.38|7469.38|0
1649840520000|2022-04-13 09:02:00|7469.37|7469.37|7469.33|7469.33|7469.37|7469.37|7469.33|7469.33|0
1649840530000|2022-04-13 09:02:10|7468.2|7468.2|7468.2|7468.2|7468.2|7468.2|7468.2|7468.2|0
1649840540000|2022-04-13 09:02:20|7467.63|7467.63|7466.78|7466.78|7467.91|7467.91|7466.78|7466.78|0
1649840550000|2022-04-13 09:02:30|7464.23|7464.23|7464.02|7464.02|7464.23|7464.23|7462.53|7462.53|0
1649840560000|2022-04-13 09:02:40|7464|7464|7463.96|7463.96|7464|7464|7463.96|7463.96|0
1649840570000|2022-04-13 09:02:50|7464.24|7464.24|7462.54|7462.54|7464.24|7464.24|7462.54|7462.54|0
1649840580000|2022-04-13 09:03:00|7462.49|7462.49|7462.49|7462.49|7462.49|7462.49|7462.49|7462.49|0
1649840590000|2022-04-13 09:03:10|7463.63|7463.63|7465.25|7465.25|7465.33|7465.33|7463.63|7463.63|0
1649840600000|2022-04-13 09:03:20|7466.67|7466.67|7466.67|7466.67|7466.67|7466.67|7466.67|7466.67|0
1649840620000|2022-04-13 09:03:40|7465.54|7465.54|7465.82|7465.82|7465.82|7465.82|7465.54|7465.54|0
1649840630000|2022-04-13 09:03:50|7466.11|7466.11|7466.11|7466.11|7467.24|7467.24|7466.11|7466.11|0
1649840650000|2022-04-13 09:04:10|7465.82|7465.82|7465.82|7465.82|7465.82|7465.82|7465.82|7465.82|0
1649840660000|2022-04-13 09:04:20|7465.91|7465.91|7467.04|7467.04|7467.04|7467.04|7465.91|7465.91|0
1649840670000|2022-04-13 09:04:30|7467.12|7467.12|7467.12|7467.12|7467.12|7467.12|7467.12|7467.12|0
1649840680000|2022-04-13 09:04:40|7467.69|7467.69|7467.69|7467.69|7467.69|7467.69|7467.69|7467.69|0
1649840690000|2022-04-13 09:04:50|7467.41|7467.41|7467.41|7467.41|7467.41|7467.41|7467.41|7467.41|0
1649840700000|2022-04-13 09:05:00|7467.69|7467.69|7468.82|7468.82|7468.82|7468.82|7467.69|7467.69|0
1649840710000|2022-04-13 09:05:10|7469.67|7469.67|7470.8|7470.8|7470.8|7470.8|7469.67|7469.67|0
1649840720000|2022-04-13 09:05:20|7469.67|7469.67|7469.21|7469.21|7470.34|7470.34|7469.21|7469.21|0
1649840730000|2022-04-13 09:05:30|7468.92|7468.92|7469.83|7469.83|7470.06|7470.06|7468.92|7468.92|0
1649840750000|2022-04-13 09:05:50|7469.26|7469.26|7466.43|7466.43|7469.26|7469.26|7466.15|7466.15|0
1649840760000|2022-04-13 09:06:00|7467|7467|7468.41|7468.41|7468.41|7468.41|7467|7467|0
1649840770000|2022-04-13 09:06:10|7468.13|7468.13|7468.13|7468.13|7468.13|7468.13|7467.56|7467.56|0
1649840780000|2022-04-13 09:06:20|7467.56|7467.56|7466.15|7466.15|7467.56|7467.56|7465.01|7465.01|0
1649840790000|2022-04-13 09:06:30|7467|7467|7467.05|7467.05|7467.05|7467.05|7467|7467|0
1649840800000|2022-04-13 09:06:40|7468.19|7468.19|7469.9|7469.9|7469.9|7469.9|7468.19|7468.19|0
1649840810000|2022-04-13 09:06:50|7468.77|7468.77|7468.77|7468.77|7468.77|7468.77|7468.77|7468.77|0
1649840830000|2022-04-13 09:07:10|7470.19|7470.19|7470.47|7470.47|7470.47|7470.47|7470.19|7470.19|0
1649840840000|2022-04-13 09:07:20|7470.5|7470.5|7470.56|7470.56|7470.56|7470.56|7470.5|7470.5|0
1649840850000|2022-04-13 09:07:30|7471.69|7471.69|7469.67|7469.67|7471.69|7471.69|7469.66|7469.66|0
1649840860000|2022-04-13 09:07:40|7469.65|7469.65|7469.94|7469.94|7469.94|7469.94|7469.65|7469.65|0
1649840870000|2022-04-13 09:07:50|7469.96|7469.96|7468.24|7468.24|7469.96|7469.96|7468.24|7468.24|0
1649840880000|2022-04-13 09:08:00|7468.21|7468.21|7468.21|7468.21|7468.21|7468.21|7468.21|7468.21|0
1649840890000|2022-04-13 09:08:10|7468.13|7468.13|7466.74|7466.74|7468.15|7468.15|7466.74|7466.74|0
1649840920000|2022-04-13 09:08:40|7467.87|7467.87|7466.7|7466.7|7467.87|7467.87|7466.7|7466.7|0
1649840930000|2022-04-13 09:08:50|7467.55|7467.55|7468.68|7468.68|7468.68|7468.68|7467.55|7467.55|0
1649840940000|2022-04-13 09:09:00|7468.67|7468.67|7468.67|7468.67|7468.67|7468.67|7468.67|7468.67|0
1649840960000|2022-04-13 09:09:20|7468.57|7468.57|7468.57|7468.57|7469.7|7469.7|7468.28|7468.28|0
1649840970000|2022-04-13 09:09:30|7468.85|7468.85|7470.55|7470.55|7470.55|7470.55|7468.85|7468.85|0
1649840990000|2022-04-13 09:09:50|7469.42|7469.42|7468.57|7468.57|7469.42|7469.42|7468.57|7468.57|0
1649841000000|2022-04-13 09:10:00|7468.85|7468.85|7468.79|7468.79|7468.85|7468.85|7468.79|7468.79|0
1649841010000|2022-04-13 09:10:10|7468.82|7468.82|7468.85|7468.85|7468.85|7468.85|7468.82|7468.82|0
1649841020000|2022-04-13 09:10:20|7468.88|7468.88|7468.88|7468.88|7468.93|7468.93|7468.88|7468.88|0
1649841030000|2022-04-13 09:10:30|7469.16|7469.16|7468.84|7468.84|7469.16|7469.16|7468.84|7468.84|0
1649841040000|2022-04-13 09:10:40|7469.97|7469.97|7468.91|7468.91|7469.97|7469.97|7468.84|7468.84|0
1649841050000|2022-04-13 09:10:50|7468.94|7468.94|7468.74|7468.74|7469.02|7469.02|7468.74|7468.74|0
1649841060000|2022-04-13 09:11:00|7469.87|7469.87|7469.87|7469.87|7469.87|7469.87|7469.87|7469.87|0
1649841070000|2022-04-13 09:11:10|7469.58|7469.58|7468.17|7468.17|7469.58|7469.58|7468.17|7468.17|0
1649841100000|2022-04-13 09:11:40|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|7469.3|0
1649841120000|2022-04-13 09:12:00|7469.58|7469.58|7469.58|7469.58|7469.58|7469.58|7469.58|7469.58|0
1649841130000|2022-04-13 09:12:10|7469.55|7469.55|7470.12|7470.12|7470.12|7470.12|7469.55|7469.55|0
1649841140000|2022-04-13 09:12:20|7471.25|7471.25|7471.53|7471.53|7471.53|7471.53|7471.25|7471.25|0
1649841150000|2022-04-13 09:12:30|7471.57|7471.57|7471.57|7471.57|7471.57|7471.57|7471.57|7471.57|0
1649841160000|2022-04-13 09:12:40|7471.29|7471.29|7471.27|7471.27|7471.29|7471.29|7471.27|7471.27|0
1649841170000|2022-04-13 09:12:50|7470.99|7470.99|7466.73|7466.73|7470.99|7470.99|7466.73|7466.73|0
1649841180000|2022-04-13 09:13:00|7467.86|7467.86|7470.13|7470.13|7470.13|7470.13|7467.86|7467.86|0
1649841190000|2022-04-13 09:13:10|7469|7469|7469|7469|7469|7469|7469|7469|0
1649841200000|2022-04-13 09:13:20|7468.43|7468.43|7468.43|7468.43|7468.43|7468.43|7468.43|7468.43|0
1649841210000|2022-04-13 09:13:30|7466.45|7466.45|7464.75|7464.75|7466.45|7466.45|7464.75|7464.75|0
1649841220000|2022-04-13 09:13:40|7465.6|7465.6|7465.6|7465.6|7465.6|7465.6|7465.6|7465.6|0
1649841240000|2022-04-13 09:14:00|7465.65|7465.65|7466.79|7466.79|7466.79|7466.79|7465.65|7465.65|0
1649841250000|2022-04-13 09:14:10|7467.35|7467.35|7468.48|7468.48|7468.48|7468.48|7467.35|7467.35|0
1649841260000|2022-04-13 09:14:20|7467.35|7467.35|7467.35|7467.35|7467.41|7467.41|7467.35|7467.35|0
1649841270000|2022-04-13 09:14:30|7467.33|7467.33|7467.33|7467.33|7467.33|7467.33|7467.33|7467.33|0
1649841280000|2022-04-13 09:14:40|7468.46|7468.46|7468.46|7468.46|7468.46|7468.46|7468.46|7468.46|0
1649841300000|2022-04-13 09:15:00|7468.74|7468.74|7468.74|7468.74|7468.74|7468.74|7468.74|7468.74|0
1649841310000|2022-04-13 09:15:10|7468.75|7468.75|7467.61|7467.61|7468.75|7468.75|7467.33|7467.33|0
1649841330000|2022-04-13 09:15:30|7467.04|7467.04|7467.01|7467.01|7467.04|7467.04|7466.76|7466.76|0
1649841340000|2022-04-13 09:15:40|7467.04|7467.04|7465.99|7465.99|7467.04|7467.04|7465.87|7465.87|0
1649841350000|2022-04-13 09:15:50|7465.97|7465.97|7468.8|7468.8|7468.8|7468.8|7465.97|7465.97|0
1649841360000|2022-04-13 09:16:00|7469.93|7469.93|7468.83|7468.83|7469.93|7469.93|7468.8|7468.8|0
1649841380000|2022-04-13 09:16:20|7468.8|7468.8|7467.38|7467.38|7468.8|7468.8|7467.38|7467.38|0
1649841400000|2022-04-13 09:16:40|7467.46|7467.46|7468.88|7468.88|7468.88|7468.88|7467.46|7467.46|0
1649841410000|2022-04-13 09:16:50|7468.6|7468.6|7468.35|7468.35|7468.6|7468.6|7468.31|7468.31|0
1649841420000|2022-04-13 09:17:00|7468.37|7468.37|7468.35|7468.35|7468.37|7468.37|7468.35|7468.35|0
1649841450000|2022-04-13 09:17:30|7469.77|7469.77|7469.77|7469.77|7469.85|7469.85|7469.77|7469.77|0
1649841460000|2022-04-13 09:17:40|7470.9|7470.9|7470.9|7470.9|7470.9|7470.9|7470.9|7470.9|0
1649841480000|2022-04-13 09:18:00|7469.77|7469.77|7469.77|7469.77|7469.77|7469.77|7469.77|7469.77|0
1649841490000|2022-04-13 09:18:10|7469.79|7469.79|7470.93|7470.93|7470.93|7470.93|7469.79|7469.79|0
1649841510000|2022-04-13 09:18:30|7468.66|7468.66|7468.27|7468.27|7468.66|7468.66|7467.98|7467.98|0
1649841520000|2022-04-13 09:18:40|7467.98|7467.98|7466|7466|7467.98|7467.98|7466|7466|0
1649841530000|2022-04-13 09:18:50|7465.72|7465.72|7465.72|7465.72|7465.72|7465.72|7465.72|7465.72|0
1649841540000|2022-04-13 09:19:00|7465.43|7465.43|7465.43|7465.43|7465.43|7465.43|7465.43|7465.43|0
1649841550000|2022-04-13 09:19:10|7464.3|7464.3|7465.43|7465.43|7465.43|7465.43|7464.3|7464.3|0
1649841560000|2022-04-13 09:19:20|7466|7466|7466|7466|7466|7466|7466|7466|0
1649841570000|2022-04-13 09:19:30|7466.57|7466.57|7466.28|7466.28|7466.57|7466.57|7466.28|7466.28|0
1649841580000|2022-04-13 09:19:40|7467.42|7467.42|7466.85|7466.85|7467.7|7467.7|7466.28|7466.28|0
1649841590000|2022-04-13 09:19:50|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|0
1649841600000|2022-04-13 09:20:00|7466.57|7466.57|7465.66|7465.66|7466.57|7466.57|7465.66|7465.66|0
1649841620000|2022-04-13 09:20:20|7464.53|7464.53|7466.23|7466.23|7466.23|7466.23|7464.53|7464.53|0
1649841630000|2022-04-13 09:20:30|7467.36|7467.36|7464.38|7464.38|7467.36|7467.36|7464.38|7464.38|0
1649841640000|2022-04-13 09:20:40|7464.39|7464.39|7462.96|7462.96|7464.39|7464.39|7462.94|7462.94|0
1649841670000|2022-04-13 09:21:10|7459.79|7459.79|7459.53|7459.53|7459.79|7459.79|7459.53|7459.53|0
1649841680000|2022-04-13 09:21:20|7458.4|7458.4|7457.83|7457.83|7459.25|7459.25|7457.83|7457.83|0
1649841690000|2022-04-13 09:21:30|7458.96|7458.96|7458.96|7458.96|7458.96|7458.96|7458.96|7458.96|0
1649841700000|2022-04-13 09:21:40|7457.83|7457.83|7457.83|7457.83|7457.83|7457.83|7457.83|7457.83|0
1649841710000|2022-04-13 09:21:50|7458.96|7458.96|7458.96|7458.96|7459.53|7459.53|7458.96|7458.96|0
1649841720000|2022-04-13 09:22:00|7459.53|7459.53|7461.23|7461.23|7461.23|7461.23|7459.53|7459.53|0
1649841740000|2022-04-13 09:22:20|7461.8|7461.8|7461.8|7461.8|7461.8|7461.8|7461.8|7461.8|0
1649841750000|2022-04-13 09:22:30|7461.51|7461.51|7461.23|7461.23|7461.51|7461.51|7460.95|7460.95|0
1649841780000|2022-04-13 09:23:00|7462.36|7462.36|7463.49|7463.49|7463.49|7463.49|7461.23|7461.23|0
1649841790000|2022-04-13 09:23:10|7464.35|7464.35|7463.21|7463.21|7464.35|7464.35|7463.21|7463.21|0
1649841800000|2022-04-13 09:23:20|7463.24|7463.24|7465.83|7465.83|7466.33|7466.33|7463.24|7463.24|0
1649841810000|2022-04-13 09:23:30|7465.91|7465.91|7464.14|7464.14|7465.91|7465.91|7464.14|7464.14|0
1649841820000|2022-04-13 09:23:40|7463.01|7463.01|7464.14|7464.14|7464.14|7464.14|7463.01|7463.01|0
1649841830000|2022-04-13 09:23:50|7464.16|7464.16|7464.16|7464.16|7464.16|7464.16|7464.16|7464.16|0
1649841840000|2022-04-13 09:24:00|7464.45|7464.45|7464.39|7464.39|7464.45|7464.45|7464.39|7464.39|0
1649841850000|2022-04-13 09:24:10|7464.1|7464.1|7464.1|7464.1|7464.1|7464.1|7464.1|7464.1|0
1649841870000|2022-04-13 09:24:30|7464.05|7464.05|7464.05|7464.05|7464.05|7464.05|7464.05|7464.05|0
1649841880000|2022-04-13 09:24:40|7464.33|7464.33|7464.33|7464.33|7464.33|7464.33|7464.33|7464.33|0
1649841890000|2022-04-13 09:24:50|7464.61|7464.61|7464.33|7464.33|7464.61|7464.61|7464.33|7464.33|0
1649841900000|2022-04-13 09:25:00|7465.46|7465.46|7465.46|7465.46|7465.46|7465.46|7465.46|7465.46|0
1649841910000|2022-04-13 09:25:10|7466.59|7466.59|7466.59|7466.59|7466.59|7466.59|7466.59|7466.59|0
1649841920000|2022-04-13 09:25:20|7465.46|7465.46|7465.46|7465.46|7465.46|7465.46|7465.46|7465.46|0
1649841930000|2022-04-13 09:25:30|7465.75|7465.75|7466.31|7466.31|7466.31|7466.31|7465.46|7465.46|0
1649841940000|2022-04-13 09:25:40|7465.75|7465.75|7465.75|7465.75|7466.88|7466.88|7464.33|7464.33|0
1649841950000|2022-04-13 09:25:50|7465.77|7465.77|7467.06|7467.06|7467.06|7467.06|7465.77|7465.77|0
1649841960000|2022-04-13 09:26:00|7465.92|7465.92|7465.92|7465.92|7465.92|7465.92|7465.92|7465.92|0
1649841970000|2022-04-13 09:26:10|7466.01|7466.01|7466.01|7466.01|7466.01|7466.01|7466.01|7466.01|0
1649841980000|2022-04-13 09:26:20|7467.14|7467.14|7467.14|7467.14|7467.14|7467.14|7466.86|7466.86|0
1649841990000|2022-04-13 09:26:30|7466.86|7466.86|7466.86|7466.86|7466.86|7466.86|7466.86|7466.86|0
1649842000000|2022-04-13 09:26:40|7466.81|7466.81|7466.52|7466.52|7467.09|7467.09|7466.52|7466.52|0
1649842010000|2022-04-13 09:26:50|7465.39|7465.39|7465.39|7465.39|7465.39|7465.39|7465.39|7465.39|0
1649842020000|2022-04-13 09:27:00|7466.52|7466.52|7468.51|7468.51|7468.51|7468.51|7466.52|7466.52|0
1649842030000|2022-04-13 09:27:10|7467.37|7467.37|7466.81|7466.81|7467.37|7467.37|7466.81|7466.81|0
1649842040000|2022-04-13 09:27:20|7467.09|7467.09|7466.81|7466.81|7467.09|7467.09|7466.81|7466.81|0
1649842050000|2022-04-13 09:27:30|7466.52|7466.52|7466.81|7466.81|7466.81|7466.81|7466.52|7466.52|0
1649842060000|2022-04-13 09:27:40|7467.09|7467.09|7467.06|7467.06|7467.09|7467.09|7467.06|7467.06|0
1649842070000|2022-04-13 09:27:50|7466.78|7466.78|7466.78|7466.78|7466.78|7466.78|7466.78|7466.78|0
1649842080000|2022-04-13 09:28:00|7466.49|7466.49|7466.49|7466.49|7466.49|7466.49|7465.36|7465.36|0
1649842090000|2022-04-13 09:28:10|7466.21|7466.21|7464.74|7464.74|7466.21|7466.21|7464.74|7464.74|0
1649842110000|2022-04-13 09:28:30|7467.57|7467.57|7467.01|7467.01|7467.57|7467.57|7467.01|7467.01|0
1649842120000|2022-04-13 09:28:40|7465.87|7465.87|7465.31|7465.31|7467.01|7467.01|7465.31|7465.31|0
1649842130000|2022-04-13 09:28:50|7465.59|7465.59|7466.44|7466.44|7466.44|7466.44|7465.59|7465.59|0
1649842140000|2022-04-13 09:29:00|7466.16|7466.16|7466.72|7466.72|7467.86|7467.86|7466.16|7466.16|0
1649842150000|2022-04-13 09:29:10|7466.64|7466.64|7466.74|7466.74|7466.74|7466.74|7466.64|7466.64|0
1649842160000|2022-04-13 09:29:20|7467.31|7467.31|7467.31|7467.31|7467.31|7467.31|7467.31|7467.31|0
1649842170000|2022-04-13 09:29:30|7468.44|7468.44|7468.16|7468.16|7468.44|7468.44|7468.16|7468.16|0
1649842180000|2022-04-13 09:29:40|7468.17|7468.17|7467.86|7467.86|7468.17|7468.17|7467.86|7467.86|0
1649842190000|2022-04-13 09:29:50|7464.18|7464.18|7462.71|7462.71|7464.18|7464.18|7461.01|7461.01|0
1649842200000|2022-04-13 09:30:00|7461.58|7461.58|7460.71|7460.71|7461.58|7461.58|7460.71|7460.71|0
1649842210000|2022-04-13 09:30:10|7460.43|7460.43|7458.37|7458.37|7460.43|7460.43|7458.09|7458.09|0
1649842220000|2022-04-13 09:30:20|7457.24|7457.24|7458.09|7458.09|7458.09|7458.09|7457.24|7457.24|0
1649842230000|2022-04-13 09:30:30|7457.81|7457.81|7455.03|7455.03|7457.81|7457.81|7454.74|7454.74|0
1649842240000|2022-04-13 09:30:40|7453.9|7453.9|7454.4|7454.4|7454.4|7454.4|7452.42|7452.42|0
1649842250000|2022-04-13 09:30:50|7454.97|7454.97|7454.12|7454.12|7455.26|7455.26|7454.12|7454.12|0
1649842260000|2022-04-13 09:31:00|7455.25|7455.25|7453.55|7453.55|7456.1|7456.1|7453.55|7453.55|0
1649842270000|2022-04-13 09:31:10|7453.63|7453.63|7453.8|7453.8|7453.86|7453.86|7453.63|7453.63|0
1649842280000|2022-04-13 09:31:20|7453.82|7453.82|7457.49|7457.49|7457.49|7457.49|7453.81|7453.81|0
1649842290000|2022-04-13 09:31:30|7457.21|7457.21|7457.49|7457.49|7458.63|7458.63|7457.21|7457.21|0
1649842310000|2022-04-13 09:31:50|7457.51|7457.51|7458.91|7458.91|7458.91|7458.91|7457.51|7457.51|0
1649842320000|2022-04-13 09:32:00|7458.94|7458.94|7458.69|7458.69|7460.07|7460.07|7458.66|7458.66|0
1649842330000|2022-04-13 09:32:10|7458.7|7458.7|7458.7|7458.7|7458.7|7458.7|7458.7|7458.7|0
1649842340000|2022-04-13 09:32:20|7458.76|7458.76|7458.76|7458.76|7458.79|7458.79|7458.76|7458.76|0
1649842350000|2022-04-13 09:32:30|7458.78|7458.78|7456.25|7456.25|7458.8|7458.8|7456.25|7456.25|0
1649842360000|2022-04-13 09:32:40|7457.38|7457.38|7457.38|7457.38|7457.38|7457.38|7457.38|7457.38|0
1649842370000|2022-04-13 09:32:50|7457.39|7457.39|7457.68|7457.68|7457.68|7457.68|7457.39|7457.39|0
1649842380000|2022-04-13 09:33:00|7458.81|7458.81|7460.97|7460.97|7460.97|7460.97|7458.81|7458.81|0
1649842390000|2022-04-13 09:33:10|7460.94|7460.94|7460.94|7460.94|7460.94|7460.94|7460.94|7460.94|0
1649842400000|2022-04-13 09:33:20|7460.97|7460.97|7460.4|7460.4|7460.97|7460.97|7460.4|7460.4|0
1649842430000|2022-04-13 09:33:50|7459.27|7459.27|7458.98|7458.98|7459.27|7459.27|7458.98|7458.98|0
1649842440000|2022-04-13 09:34:00|7460.11|7460.11|7457.77|7457.77|7460.4|7460.4|7457.77|7457.77|0
1649842450000|2022-04-13 09:34:10|7458.9|7458.9|7458.9|7458.9|7458.9|7458.9|7458.9|7458.9|0
1649842460000|2022-04-13 09:34:20|7458.62|7458.62|7458.62|7458.62|7458.62|7458.62|7458.62|7458.62|0
1649842470000|2022-04-13 09:34:30|7458.9|7458.9|7458.83|7458.83|7458.9|7458.9|7458.83|7458.83|0
1649842480000|2022-04-13 09:34:40|7458.86|7458.86|7461.21|7461.21|7461.21|7461.21|7458.86|7458.86|0
1649842490000|2022-04-13 09:34:50|7462.06|7462.06|7462.12|7462.12|7462.37|7462.37|7462.06|7462.06|0
1649842500000|2022-04-13 09:35:00|7460.99|7460.99|7463.53|7463.53|7463.53|7463.53|7460.99|7460.99|0
1649842510000|2022-04-13 09:35:10|7462.4|7462.4|7462.12|7462.12|7462.4|7462.4|7462.12|7462.12|0
1649842520000|2022-04-13 09:35:20|7460.99|7460.99|7462.12|7462.12|7462.12|7462.12|7460.99|7460.99|0
1649842530000|2022-04-13 09:35:30|7460.99|7460.99|7462.23|7462.23|7462.23|7462.23|7460.99|7460.99|0
1649842540000|2022-04-13 09:35:40|7461.1|7461.1|7459.96|7459.96|7461.1|7461.1|7459.96|7459.96|0
1649842550000|2022-04-13 09:35:50|7458.83|7458.83|7457.67|7457.67|7458.83|7458.83|7457.67|7457.67|0
1649842560000|2022-04-13 09:36:00|7458.8|7458.8|7457.38|7457.38|7458.8|7458.8|7457.38|7457.38|0
1649842570000|2022-04-13 09:36:10|7458.51|7458.51|7458.51|7458.51|7459.08|7459.08|7458.51|7458.51|0
1649842580000|2022-04-13 09:36:20|7458.6|7458.6|7461.15|7461.15|7461.15|7461.15|7458.6|7458.6|0
1649842590000|2022-04-13 09:36:30|7461.23|7461.23|7460.38|7460.38|7461.23|7461.23|7460.1|7460.1|0
1649842600000|2022-04-13 09:36:40|7460.1|7460.1|7460.07|7460.07|7460.1|7460.1|7460.07|7460.07|0
1649842610000|2022-04-13 09:36:50|7460.1|7460.1|7460.1|7460.1|7460.1|7460.1|7460.1|7460.1|0
1649842620000|2022-04-13 09:37:00|7458.97|7458.97|7460.12|7460.12|7460.12|7460.12|7458.97|7458.97|0
1649842630000|2022-04-13 09:37:10|7460.15|7460.15|7462.98|7462.98|7462.98|7462.98|7460.15|7460.15|0
1649842640000|2022-04-13 09:37:20|7463.55|7463.55|7462.42|7462.42|7463.55|7463.55|7462.42|7462.42|0
1649842650000|2022-04-13 09:37:30|7462.99|7462.99|7462.99|7462.99|7462.99|7462.99|7462.99|7462.99|0
1649842660000|2022-04-13 09:37:40|7461.86|7461.86|7461.86|7461.86|7462.99|7462.99|7461.86|7461.86|0
1649842670000|2022-04-13 09:37:50|7462.14|7462.14|7463.27|7463.27|7463.27|7463.27|7462.14|7462.14|0
1649842680000|2022-04-13 09:38:00|7462.99|7462.99|7462.14|7462.14|7462.99|7462.99|7461|7461|0
1649842700000|2022-04-13 09:38:20|7461|7461|7459.08|7459.08|7461|7461|7459.08|7459.08|0
1649842710000|2022-04-13 09:38:30|7459.03|7459.03|7459.05|7459.05|7459.05|7459.05|7459.03|7459.03|0
1649842720000|2022-04-13 09:38:40|7460.19|7460.19|7459.9|7459.9|7460.19|7460.19|7459.9|7459.9|0
1649842730000|2022-04-13 09:38:50|7458.77|7458.77|7455.02|7455.02|7458.77|7458.77|7455.02|7455.02|0
1649842740000|2022-04-13 09:39:00|7454.92|7454.92|7455.94|7455.94|7455.94|7455.94|7453.57|7453.57|0
1649842750000|2022-04-13 09:39:10|7454.81|7454.81|7452.46|7452.46|7454.81|7454.81|7452.46|7452.46|0
1649842760000|2022-04-13 09:39:20|7451.33|7451.33|7453.6|7453.6|7453.6|7453.6|7451.33|7451.33|0
1649842770000|2022-04-13 09:39:30|7454.16|7454.16|7454.76|7454.76|7457.31|7457.31|7453.63|7453.63|0
1649842780000|2022-04-13 09:39:40|7454.48|7454.48|7452.72|7452.72|7454.48|7454.48|7452.72|7452.72|0
1649842790000|2022-04-13 09:39:50|7453|7453|7457.33|7457.33|7457.33|7457.33|7453|7453|0
1649842800000|2022-04-13 09:40:00|7457.62|7457.62|7458.47|7458.47|7459.03|7459.03|7457.62|7457.62|0
1649842810000|2022-04-13 09:40:10|7459.6|7459.6|7458.19|7458.19|7459.6|7459.6|7457.62|7457.62|0
1649842820000|2022-04-13 09:40:20|7458.75|7458.75|7461.02|7461.02|7461.02|7461.02|7458.75|7458.75|0
1649842830000|2022-04-13 09:40:30|7461.16|7461.16|7461.02|7461.02|7461.16|7461.16|7461.02|7461.02|0
1649842840000|2022-04-13 09:40:40|7461.3|7461.3|7461.3|7461.3|7461.3|7461.3|7461.3|7461.3|0
1649842850000|2022-04-13 09:40:50|7461.33|7461.33|7461.33|7461.33|7461.33|7461.33|7461.33|7461.33|0
1649842860000|2022-04-13 09:41:00|7461.19|7461.19|7461.24|7461.24|7461.24|7461.24|7461.19|7461.19|0
1649842870000|2022-04-13 09:41:10|7458.13|7458.13|7458.13|7458.13|7458.13|7458.13|7458.13|7458.13|0
1649842910000|2022-04-13 09:41:50|7458.14|7458.14|7458.14|7458.14|7458.14|7458.14|7458.14|7458.14|0
1649842920000|2022-04-13 09:42:00|7457.57|7457.57|7457.45|7457.45|7457.65|7457.65|7457.45|7457.45|0
1649842930000|2022-04-13 09:42:10|7456.32|7456.32|7453.86|7453.86|7456.32|7456.32|7453.86|7453.86|0
1649842950000|2022-04-13 09:42:30|7455|7455|7456.97|7456.97|7456.97|7456.97|7454.43|7454.43|0
1649842960000|2022-04-13 09:42:40|7457.54|7457.54|7457.54|7457.54|7457.54|7457.54|7457.54|7457.54|0
1649842970000|2022-04-13 09:42:50|7459.07|7459.07|7459.07|7459.07|7459.07|7459.07|7459.07|7459.07|0
1649842980000|2022-04-13 09:43:00|7459.1|7459.1|7462.95|7462.95|7462.95|7462.95|7459.07|7459.07|0
1649842990000|2022-04-13 09:43:10|7461.82|7461.82|7461.87|7461.87|7461.87|7461.87|7461.82|7461.82|0
1649843010000|2022-04-13 09:43:30|7459.61|7459.61|7457.63|7457.63|7460.46|7460.46|7457.63|7457.63|0
1649843020000|2022-04-13 09:43:40|7458.76|7458.76|7458.76|7458.76|7458.76|7458.76|7458.76|7458.76|0
1649843030000|2022-04-13 09:43:50|7457.63|7457.63|7457.63|7457.63|7457.63|7457.63|7457.63|7457.63|0
1649843040000|2022-04-13 09:44:00|7457.68|7457.68|7459.1|7459.1|7459.1|7459.1|7457.68|7457.68|0
1649843050000|2022-04-13 09:44:10|7457.97|7457.97|7457.97|7457.97|7457.97|7457.97|7457.97|7457.97|0
1649843060000|2022-04-13 09:44:20|7459.1|7459.1|7459.1|7459.1|7459.1|7459.1|7459.1|7459.1|0
1649843070000|2022-04-13 09:44:30|7459.67|7459.67|7460.23|7460.23|7460.23|7460.23|7459.67|7459.67|0
1649843080000|2022-04-13 09:44:40|7459.95|7459.95|7459.95|7459.95|7459.95|7459.95|7459.95|7459.95|0
1649843090000|2022-04-13 09:44:50|7459.96|7459.96|7461.09|7461.09|7461.09|7461.09|7459.96|7459.96|0
1649843100000|2022-04-13 09:45:00|7460.81|7460.81|7460.52|7460.52|7460.81|7460.81|7460.52|7460.52|0
1649843110000|2022-04-13 09:45:10|7459.39|7459.39|7461.66|7461.66|7461.66|7461.66|7459.39|7459.39|0
1649843120000|2022-04-13 09:45:20|7462.79|7462.79|7464.29|7464.29|7464.57|7464.57|7462.72|7462.72|0
1649843130000|2022-04-13 09:45:30|7464.57|7464.57|7464.29|7464.29|7464.57|7464.57|7464.29|7464.29|0
1649843140000|2022-04-13 09:45:40|7464.01|7464.01|7462.86|7462.86|7464.01|7464.01|7462.86|7462.86|0
1649843150000|2022-04-13 09:45:50|7462.3|7462.3|7462.29|7462.29|7462.3|7462.3|7462.29|7462.29|0
1649843160000|2022-04-13 09:46:00|7463.42|7463.42|7464.38|7464.38|7465.51|7465.51|7463.42|7463.42|0
1649843170000|2022-04-13 09:46:10|7463.25|7463.25|7463.82|7463.82|7463.82|7463.82|7463.25|7463.25|0
1649843190000|2022-04-13 09:46:30|7464.67|7464.67|7464.67|7464.67|7464.95|7464.95|7464.67|7464.67|0
1649843200000|2022-04-13 09:46:40|7464.73|7464.73|7464.73|7464.73|7464.73|7464.73|7464.73|7464.73|0
1649843210000|2022-04-13 09:46:50|7466.99|7466.99|7466.7|7466.7|7466.99|7466.99|7466.7|7466.7|0
1649843220000|2022-04-13 09:47:00|7466.65|7466.65|7466.65|7466.65|7466.65|7466.65|7466.65|7466.65|0
1649843230000|2022-04-13 09:47:10|7466.93|7466.93|7467.22|7467.22|7467.22|7467.22|7466.93|7466.93|0
1649843240000|2022-04-13 09:47:20|7468.35|7468.35|7468.27|7468.27|7468.35|7468.35|7468.27|7468.27|0
1649843250000|2022-04-13 09:47:30|7467.13|7467.13|7466.85|7466.85|7467.13|7467.13|7466.85|7466.85|0
1649843280000|2022-04-13 09:48:00|7467|7467|7467|7467|7467|7467|7467|7467|0
1649843290000|2022-04-13 09:48:10|7466.43|7466.43|7464.96|7464.96|7466.43|7466.43|7464.96|7464.96|0
1649843300000|2022-04-13 09:48:20|7464.93|7464.93|7464.93|7464.93|7464.93|7464.93|7464.93|7464.93|0
1649843310000|2022-04-13 09:48:30|7465.5|7465.5|7464.98|7464.98|7465.55|7465.55|7464.98|7464.98|0
1649843320000|2022-04-13 09:48:40|7465.27|7465.27|7465.27|7465.27|7465.27|7465.27|7465.27|7465.27|0
1649843340000|2022-04-13 09:49:00|7465.29|7465.29|7465.29|7465.29|7465.29|7465.29|7465.29|7465.29|0
1649843370000|2022-04-13 09:49:30|7465.32|7465.32|7467.58|7467.58|7467.58|7467.58|7465.32|7465.32|0
1649843400000|2022-04-13 09:50:00|7468.72|7468.72|7470.46|7470.46|7470.72|7470.72|7468.72|7468.72|0
1649843410000|2022-04-13 09:50:10|7470.51|7470.51|7470.86|7470.86|7470.86|7470.86|7470.5|7470.5|0
1649843420000|2022-04-13 09:50:20|7471.99|7471.99|7471.79|7471.79|7471.99|7471.99|7471.71|7471.71|0
1649843430000|2022-04-13 09:50:30|7471.51|7471.51|7469.81|7469.81|7471.51|7471.51|7469.81|7469.81|0
1649843440000|2022-04-13 09:50:40|7469.52|7469.52|7466.41|7466.41|7469.52|7469.52|7466.41|7466.41|0
1649843450000|2022-04-13 09:50:50|7466.69|7466.69|7466.69|7466.69|7466.69|7466.69|7466.69|7466.69|0
1649843460000|2022-04-13 09:51:00|7466.61|7466.61|7467.46|7467.46|7467.46|7467.46|7466.32|7466.32|0
1649843470000|2022-04-13 09:51:10|7468.02|7468.02|7468.05|7468.05|7469.18|7469.18|7468.02|7468.02|0
1649843480000|2022-04-13 09:51:20|7466.92|7466.92|7468.03|7468.03|7468.05|7468.05|7466.92|7466.92|0
1649843490000|2022-04-13 09:51:30|7468.06|7468.06|7468.34|7468.34|7468.34|7468.34|7468.06|7468.06|0
1649843500000|2022-04-13 09:51:40|7468.28|7468.28|7468.28|7468.28|7468.28|7468.28|7468.28|7468.28|0
1649843510000|2022-04-13 09:51:50|7468.87|7468.87|7471.7|7471.7|7471.7|7471.7|7468.87|7468.87|0
1649843520000|2022-04-13 09:52:00|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|0
1649843540000|2022-04-13 09:52:20|7471.18|7471.18|7471.15|7471.15|7471.18|7471.18|7471.12|7471.12|0
1649843550000|2022-04-13 09:52:30|7471.43|7471.43|7469.73|7469.73|7471.43|7471.43|7469.73|7469.73|0
1649843570000|2022-04-13 09:52:50|7470.86|7470.86|7470.86|7470.86|7470.86|7470.86|7470.86|7470.86|0
1649843590000|2022-04-13 09:53:10|7471.43|7471.43|7471.43|7471.43|7471.43|7471.43|7471.43|7471.43|0
1649843600000|2022-04-13 09:53:20|7471.29|7471.29|7471.24|7471.24|7471.52|7471.52|7471.24|7471.24|0
1649843610000|2022-04-13 09:53:30|7469.82|7469.82|7466.71|7466.71|7469.82|7469.82|7466.71|7466.71|0
1649843640000|2022-04-13 09:54:00|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|7467.28|0
1649843650000|2022-04-13 09:54:10|7468.41|7468.41|7468.41|7468.41|7468.41|7468.41|7468.41|7468.41|0
1649843660000|2022-04-13 09:54:20|7468.12|7468.12|7468.12|7468.12|7468.12|7468.12|7468.12|7468.12|0
1649843670000|2022-04-13 09:54:30|7469.25|7469.25|7469.59|7469.59|7469.59|7469.59|7469.25|7469.25|0
1649843690000|2022-04-13 09:54:50|7469.31|7469.31|7469.88|7469.88|7469.88|7469.88|7469.31|7469.31|0
1649843730000|2022-04-13 09:55:30|7469.91|7469.91|7469.94|7469.94|7469.94|7469.94|7469.91|7469.91|0
1649843740000|2022-04-13 09:55:40|7469.93|7469.93|7470.77|7470.77|7471.06|7471.06|7469.93|7469.93|0
1649843750000|2022-04-13 09:55:50|7470.49|7470.49|7471.06|7471.06|7471.34|7471.34|7470.49|7470.49|0
1649843760000|2022-04-13 09:56:00|7469.07|7469.07|7469.11|7469.11|7469.11|7469.11|7469.07|7469.07|0
1649843770000|2022-04-13 09:56:10|7469.68|7469.68|7469.68|7469.68|7469.68|7469.68|7469.68|7469.68|0
1649843780000|2022-04-13 09:56:20|7469.11|7469.11|7467.41|7467.41|7469.11|7469.11|7467.41|7467.41|0
1649843790000|2022-04-13 09:56:30|7467.13|7467.13|7467.13|7467.13|7467.13|7467.13|7467.13|7467.13|0
1649843800000|2022-04-13 09:56:40|7465.99|7465.99|7464.29|7464.29|7465.99|7465.99|7464.29|7464.29|0
1649843820000|2022-04-13 09:57:00|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|0
1649843830000|2022-04-13 09:57:10|7464.29|7464.29|7464.29|7464.29|7464.29|7464.29|7464.29|7464.29|0
1649843840000|2022-04-13 09:57:20|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|0
1649843850000|2022-04-13 09:57:30|7463.44|7463.44|7464.01|7464.01|7464.01|7464.01|7463.44|7463.44|0
1649843860000|2022-04-13 09:57:40|7465.14|7465.14|7460.73|7460.73|7465.14|7465.14|7460.73|7460.73|0
1649843870000|2022-04-13 09:57:50|7460.44|7460.44|7461.82|7461.82|7461.84|7461.84|7460.14|7460.14|0
1649843880000|2022-04-13 09:58:00|7461.86|7461.86|7462.97|7462.97|7463|7463|7461.86|7461.86|0
1649843890000|2022-04-13 09:58:10|7462.98|7462.98|7462.98|7462.98|7462.98|7462.98|7462.98|7462.98|0
1649843900000|2022-04-13 09:58:20|7464.11|7464.11|7462.98|7462.98|7464.11|7464.11|7462.98|7462.98|0
1649843910000|2022-04-13 09:58:30|7462.87|7462.87|7462.62|7462.62|7463.23|7463.23|7462.62|7462.62|0
1649843920000|2022-04-13 09:58:40|7461.49|7461.49|7461.36|7461.36|7461.49|7461.49|7461.36|7461.36|0
1649843930000|2022-04-13 09:58:50|7461.39|7461.39|7462.87|7462.87|7462.87|7462.87|7461.39|7461.39|0
1649843940000|2022-04-13 09:59:00|7463.44|7463.44|7463.73|7463.73|7463.73|7463.73|7463.44|7463.44|0
1649843950000|2022-04-13 09:59:10|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|7463.16|0
1649843960000|2022-04-13 09:59:20|7463.18|7463.18|7460.92|7460.92|7463.18|7463.18|7460.35|7460.35|0
1649843970000|2022-04-13 09:59:30|7461.2|7461.2|7464.03|7464.03|7464.03|7464.03|7461.2|7461.2|0
1649843980000|2022-04-13 09:59:40|7463.75|7463.75|7464.03|7464.03|7464.03|7464.03|7463.75|7463.75|0
1649843990000|2022-04-13 09:59:50|7462.33|7462.33|7462.62|7462.62|7462.62|7462.62|7462.33|7462.33|0
1649844000000|2022-04-13 10:00:00|7462.9|7462.9|7464.18|7464.18|7464.32|7464.32|7462.9|7462.9|0
1649844010000|2022-04-13 10:00:10|7464.13|7464.13|7463.84|7463.84|7465.26|7465.26|7463.56|7463.56|0
1649844020000|2022-04-13 10:00:20|7463.56|7463.56|7464.69|7464.69|7464.69|7464.69|7463.56|7463.56|0
1649844030000|2022-04-13 10:00:30|7463.56|7463.56|7462.43|7462.43|7463.56|7463.56|7462.43|7462.43|0
1649844040000|2022-04-13 10:00:40|7462.71|7462.71|7462.71|7462.71|7462.71|7462.71|7462.71|7462.71|0
1649844050000|2022-04-13 10:00:50|7462.43|7462.43|7462.19|7462.19|7464.41|7464.41|7462.19|7462.19|0
1649844060000|2022-04-13 10:01:00|7462.47|7462.47|7462.19|7462.19|7463.6|7463.6|7462.19|7462.19|0
1649844070000|2022-04-13 10:01:10|7463.6|7463.6|7463.49|7463.49|7463.6|7463.6|7463.32|7463.32|0
1649844080000|2022-04-13 10:01:20|7463.44|7463.44|7464.53|7464.53|7464.53|7464.53|7463.37|7463.37|0
1649844090000|2022-04-13 10:01:30|7463.39|7463.39|7463.39|7463.39|7463.39|7463.39|7463.39|7463.39|0
1649844100000|2022-04-13 10:01:40|7464.25|7464.25|7464.81|7464.81|7464.81|7464.81|7464.25|7464.25|0
1649844110000|2022-04-13 10:01:50|7465.95|7465.95|7465.66|7465.66|7466.79|7466.79|7465.38|7465.38|0
1649844120000|2022-04-13 10:02:00|7465.95|7465.95|7465.66|7465.66|7466.79|7466.79|7465.66|7465.66|0
1649844130000|2022-04-13 10:02:10|7465.95|7465.95|7464.81|7464.81|7465.95|7465.95|7463.68|7463.68|0
1649844140000|2022-04-13 10:02:20|7465.09|7465.09|7464.81|7464.81|7465.94|7465.94|7464.81|7464.81|0
1649844150000|2022-04-13 10:02:30|7464.88|7464.88|7466.3|7466.3|7466.3|7466.3|7464.6|7464.6|0
1649844160000|2022-04-13 10:02:40|7466.86|7466.86|7466.86|7466.86|7466.86|7466.86|7466.86|7466.86|0
1649844170000|2022-04-13 10:02:50|7467.99|7467.99|7466.86|7466.86|7467.99|7467.99|7466.86|7466.86|0
1649844180000|2022-04-13 10:03:00|7466.3|7466.3|7466.3|7466.3|7466.3|7466.3|7466.3|7466.3|0
1649844190000|2022-04-13 10:03:10|7466.27|7466.27|7466.32|7466.32|7466.32|7466.32|7466.27|7466.27|0
1649844200000|2022-04-13 10:03:20|7466.04|7466.04|7464.91|7464.91|7466.04|7466.04|7464.91|7464.91|0
1649844210000|2022-04-13 10:03:30|7465.19|7465.19|7465.19|7465.19|7465.19|7465.19|7465.19|7465.19|0
1649844220000|2022-04-13 10:03:40|7465.2|7465.2|7465.19|7465.19|7465.2|7465.2|7465.19|7465.19|0
1649844230000|2022-04-13 10:03:50|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|0
1649844240000|2022-04-13 10:04:00|7466.36|7466.36|7466.69|7466.69|7466.69|7466.69|7466.36|7466.36|0
1649844250000|2022-04-13 10:04:10|7466.66|7466.66|7467.79|7467.79|7467.79|7467.79|7466.66|7466.66|0
1649844260000|2022-04-13 10:04:20|7468.65|7468.65|7468.94|7468.94|7470.07|7470.07|7468.08|7468.08|0
1649844270000|2022-04-13 10:04:30|7468.37|7468.37|7467.41|7467.41|7468.37|7468.37|7466.47|7466.47|0
1649844280000|2022-04-13 10:04:40|7467.69|7467.69|7468.87|7468.87|7468.88|7468.88|7467.69|7467.69|0
1649844290000|2022-04-13 10:04:50|7467.74|7467.74|7466.33|7466.33|7467.74|7467.74|7466.33|7466.33|0
1649844300000|2022-04-13 10:05:00|7466.32|7466.32|7466.33|7466.33|7466.33|7466.33|7466.32|7466.32|0
1649844320000|2022-04-13 10:05:20|7464.06|7464.06|7464.06|7464.06|7464.06|7464.06|7464.06|7464.06|0
1649844330000|2022-04-13 10:05:30|7464.34|7464.34|7462.64|7462.64|7464.91|7464.91|7462.64|7462.64|0
1649844340000|2022-04-13 10:05:40|7462.36|7462.36|7462.36|7462.36|7462.36|7462.36|7462.36|7462.36|0
1649844350000|2022-04-13 10:05:50|7462.64|7462.64|7463.77|7463.77|7463.77|7463.77|7462.64|7462.64|0
1649844360000|2022-04-13 10:06:00|7464.9|7464.9|7463.75|7463.75|7464.9|7464.9|7463.75|7463.75|0
1649844370000|2022-04-13 10:06:10|7464.89|7464.89|7465.45|7465.45|7465.45|7465.45|7464.6|7464.6|0
1649844380000|2022-04-13 10:06:20|7465.37|7465.37|7465.37|7465.37|7465.37|7465.37|7465.37|7465.37|0
1649844390000|2022-04-13 10:06:30|7465.65|7465.65|7465.63|7465.63|7465.65|7465.65|7465.63|7465.63|0
1649844400000|2022-04-13 10:06:40|7466.2|7466.2|7467.33|7467.33|7467.33|7467.33|7466.2|7466.2|0
1649844410000|2022-04-13 10:06:50|7467.07|7467.07|7467.38|7467.38|7467.38|7467.38|7467.07|7467.07|0
1649844420000|2022-04-13 10:07:00|7467.4|7467.4|7467.4|7467.4|7467.4|7467.4|7467.4|7467.4|0
1649844440000|2022-04-13 10:07:20|7466.27|7466.27|7466.22|7466.22|7466.27|7466.27|7466.22|7466.22|0
1649844450000|2022-04-13 10:07:30|7465.93|7465.93|7467.6|7467.6|7467.63|7467.63|7465.93|7465.93|0
1649844460000|2022-04-13 10:07:40|7467.61|7467.61|7467.61|7467.61|7467.61|7467.61|7467.61|7467.61|0
1649844470000|2022-04-13 10:07:50|7468.18|7468.18|7469.03|7469.03|7469.31|7469.31|7468.18|7468.18|0
1649844480000|2022-04-13 10:08:00|7469.11|7469.11|7470.84|7470.84|7470.84|7470.84|7469.11|7469.11|0
1649844500000|2022-04-13 10:08:20|7470.27|7470.27|7470.27|7470.27|7470.56|7470.56|7470.27|7470.27|0
1649844510000|2022-04-13 10:08:30|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|0
1649844520000|2022-04-13 10:08:40|7469.98|7469.98|7468.7|7468.7|7469.98|7469.98|7468.56|7468.56|0
1649844530000|2022-04-13 10:08:50|7468.42|7468.42|7467.57|7467.57|7468.42|7468.42|7467.57|7467.57|0
1649844540000|2022-04-13 10:09:00|7466.44|7466.44|7466.44|7466.44|7466.44|7466.44|7466.44|7466.44|0
1649844550000|2022-04-13 10:09:10|7468.13|7468.13|7467|7467|7468.13|7468.13|7467|7467|0
1649844560000|2022-04-13 10:09:20|7466.72|7466.72|7466.44|7466.44|7467.01|7467.01|7466.44|7466.44|0
1649844570000|2022-04-13 10:09:30|7466.47|7466.47|7466.33|7466.33|7466.58|7466.58|7466.29|7466.29|0
1649844580000|2022-04-13 10:09:40|7465.2|7465.2|7465.49|7465.49|7465.49|7465.49|7465.2|7465.2|0
1649844590000|2022-04-13 10:09:50|7465.77|7465.77|7466.07|7466.07|7467.19|7467.19|7465.77|7465.77|0
1649844600000|2022-04-13 10:10:00|7467.21|7467.21|7465.51|7465.51|7467.21|7467.21|7465.51|7465.51|0
1649844610000|2022-04-13 10:10:10|7465.79|7465.79|7466.07|7466.07|7466.07|7466.07|7465.79|7465.79|0
1649844620000|2022-04-13 10:10:20|7467.21|7467.21|7468.45|7468.45|7468.45|7468.45|7467.21|7467.21|0
1649844630000|2022-04-13 10:10:30|7468.47|7468.47|7469.6|7469.6|7469.6|7469.6|7468.47|7468.47|0
1649844640000|2022-04-13 10:10:40|7470.74|7470.74|7469.6|7469.6|7470.74|7470.74|7469.6|7469.6|0
1649844650000|2022-04-13 10:10:50|7469.66|7469.66|7469.66|7469.66|7469.66|7469.66|7469.66|7469.66|0
1649844660000|2022-04-13 10:11:00|7468.53|7468.53|7468.53|7468.53|7468.53|7468.53|7468.53|7468.53|0
1649844670000|2022-04-13 10:11:10|7468.57|7468.57|7470.32|7470.32|7470.32|7470.32|7468.57|7468.57|0
1649844680000|2022-04-13 10:11:20|7470.34|7470.34|7470.91|7470.91|7470.91|7470.91|7470.34|7470.34|0
1649844690000|2022-04-13 10:11:30|7470.97|7470.97|7470.15|7470.15|7470.99|7470.99|7469.86|7469.86|0
1649844700000|2022-04-13 10:11:40|7471.28|7471.28|7471.28|7471.28|7471.28|7471.28|7471.28|7471.28|0
1649844710000|2022-04-13 10:11:50|7472.41|7472.41|7472.69|7472.69|7473.82|7473.82|7471.28|7471.28|0
1649844720000|2022-04-13 10:12:00|7472.41|7472.41|7471.28|7471.28|7472.41|7472.41|7471.28|7471.28|0
1649844740000|2022-04-13 10:12:20|7471.85|7471.85|7472.41|7472.41|7472.98|7472.98|7471.85|7471.85|0
1649844750000|2022-04-13 10:12:30|7472.69|7472.69|7472.05|7472.05|7472.69|7472.69|7472.05|7472.05|0
1649844760000|2022-04-13 10:12:40|7472.16|7472.16|7472.25|7472.25|7472.28|7472.28|7472.16|7472.16|0
1649844770000|2022-04-13 10:12:50|7472.24|7472.24|7472.24|7472.24|7472.24|7472.24|7472.24|7472.24|0
1649844780000|2022-04-13 10:13:00|7472.21|7472.21|7472.49|7472.49|7472.77|7472.77|7472.21|7472.21|0
1649844790000|2022-04-13 10:13:10|7471.58|7471.58|7471.55|7471.55|7471.58|7471.58|7471.55|7471.55|0
1649844810000|2022-04-13 10:13:30|7470.42|7470.42|7470.42|7470.42|7470.42|7470.42|7470.42|7470.42|0
1649844830000|2022-04-13 10:13:50|7470.31|7470.31|7470.59|7470.59|7470.59|7470.59|7470.31|7470.31|0
1649844850000|2022-04-13 10:14:10|7470.62|7470.62|7470.91|7470.91|7470.91|7470.91|7470.34|7470.34|0
1649844860000|2022-04-13 10:14:20|7471.19|7471.19|7471.19|7471.19|7471.19|7471.19|7471.19|7471.19|0
1649844870000|2022-04-13 10:14:30|7470.62|7470.62|7470.34|7470.34|7470.62|7470.62|7470.34|7470.34|0
1649844880000|2022-04-13 10:14:40|7469.21|7469.21|7469.21|7469.21|7469.21|7469.21|7469.21|7469.21|0
1649844900000|2022-04-13 10:15:00|7469.49|7469.49|7469.78|7469.78|7469.78|7469.78|7469.49|7469.49|0
1649844910000|2022-04-13 10:15:10|7469.82|7469.82|7468.69|7468.69|7469.82|7469.82|7468.69|7468.69|0
1649844920000|2022-04-13 10:15:20|7468.97|7468.97|7470.18|7470.18|7470.18|7470.18|7468.97|7468.97|0
1649844930000|2022-04-13 10:15:30|7470.2|7470.2|7470.2|7470.2|7470.23|7470.23|7470.2|7470.2|0
1649844950000|2022-04-13 10:15:50|7470.23|7470.23|7469.38|7469.38|7470.23|7470.23|7469.1|7469.1|0
1649844960000|2022-04-13 10:16:00|7469.66|7469.66|7469.66|7469.66|7469.66|7469.66|7469.66|7469.66|0
1649844990000|2022-04-13 10:16:30|7470.51|7470.51|7469.94|7469.94|7470.51|7470.51|7467.11|7467.11|0
1649845010000|2022-04-13 10:16:50|7470.8|7470.8|7469.66|7469.66|7470.8|7470.8|7469.66|7469.66|0
1649845020000|2022-04-13 10:17:00|7469.72|7469.72|7470.88|7470.88|7470.88|7470.88|7469.72|7469.72|0
1649845030000|2022-04-13 10:17:10|7471.16|7471.16|7470.59|7470.59|7471.16|7471.16|7470.59|7470.59|0
1649845040000|2022-04-13 10:17:20|7470.31|7470.31|7469.18|7469.18|7470.31|7470.31|7469.18|7469.18|0
1649845050000|2022-04-13 10:17:30|7469.13|7469.13|7469.15|7469.15|7469.15|7469.15|7469.13|7469.13|0
1649845060000|2022-04-13 10:17:40|7469.16|7469.16|7468.59|7468.59|7469.19|7469.19|7468.55|7468.55|0
1649845070000|2022-04-13 10:17:50|7467.46|7467.46|7467.46|7467.46|7467.46|7467.46|7467.46|7467.46|0
1649845080000|2022-04-13 10:18:00|7466.32|7466.32|7466.89|7466.89|7466.89|7466.89|7466.32|7466.32|0
1649845090000|2022-04-13 10:18:10|7467.17|7467.17|7466.32|7466.32|7467.17|7467.17|7466.32|7466.32|0
1649845100000|2022-04-13 10:18:20|7466.89|7466.89|7467.17|7467.17|7467.17|7467.17|7466.89|7466.89|0
1649845110000|2022-04-13 10:18:30|7468.31|7468.31|7466.08|7466.08|7468.31|7468.31|7464.95|7464.95|0
1649845120000|2022-04-13 10:18:40|7466.65|7466.65|7468.74|7468.74|7470.44|7470.44|7466.65|7466.65|0
1649845140000|2022-04-13 10:19:00|7468.46|7468.46|7470.16|7470.16|7470.16|7470.16|7466.76|7466.76|0
1649845150000|2022-04-13 10:19:10|7470.73|7470.73|7470.44|7470.44|7470.73|7470.73|7470.44|7470.44|0
1649845160000|2022-04-13 10:19:20|7470.73|7470.73|7472.18|7472.18|7472.18|7472.18|7470.73|7470.73|0
1649845170000|2022-04-13 10:19:30|7471.05|7471.05|7468.83|7468.83|7471.05|7471.05|7468.78|7468.78|0
1649845180000|2022-04-13 10:19:40|7468.86|7468.86|7466.31|7466.31|7468.86|7468.86|7466.31|7466.31|0
1649845200000|2022-04-13 10:20:00|7467.44|7467.44|7470.91|7470.91|7470.91|7470.91|7467.44|7467.44|0
1649845210000|2022-04-13 10:20:10|7470.83|7470.83|7470.8|7470.8|7470.85|7470.85|7470.8|7470.8|0
1649845220000|2022-04-13 10:20:20|7471.37|7471.37|7471.37|7471.37|7471.37|7471.37|7471.37|7471.37|0
1649845230000|2022-04-13 10:20:30|7472.5|7472.5|7474.48|7474.48|7474.48|7474.48|7472.5|7472.5|0
1649845240000|2022-04-13 10:20:40|7473.35|7473.35|7473.35|7473.35|7473.35|7473.35|7473.35|7473.35|0
1649845250000|2022-04-13 10:20:50|7472.78|7472.78|7472.78|7472.78|7472.78|7472.78|7472.78|7472.78|0
1649845260000|2022-04-13 10:21:00|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|0
1649845280000|2022-04-13 10:21:20|7472.44|7472.44|7472.44|7472.44|7472.44|7472.44|7472.44|7472.44|0
1649845290000|2022-04-13 10:21:30|7473.57|7473.57|7473.57|7473.57|7473.57|7473.57|7473.57|7473.57|0
1649845300000|2022-04-13 10:21:40|7472.44|7472.44|7472.44|7472.44|7472.44|7472.44|7472.44|7472.44|0
1649845310000|2022-04-13 10:21:50|7473.57|7473.57|7472.47|7472.47|7473.57|7473.57|7472.44|7472.44|0
1649845320000|2022-04-13 10:22:00|7472.43|7472.43|7472.43|7472.43|7472.43|7472.43|7472.43|7472.43|0
1649845330000|2022-04-13 10:22:10|7471.3|7471.3|7470.98|7470.98|7471.58|7471.58|7470.98|7470.98|0
1649845340000|2022-04-13 10:22:20|7470.87|7470.87|7470.9|7470.9|7470.9|7470.9|7470.87|7470.87|0
1649845360000|2022-04-13 10:22:40|7469.77|7469.77|7471.18|7471.18|7471.18|7471.18|7469.77|7469.77|0
1649845380000|2022-04-13 10:23:00|7471.15|7471.15|7470.01|7470.01|7471.15|7471.15|7470.01|7470.01|0
1649845390000|2022-04-13 10:23:10|7468.88|7468.88|7468.79|7468.79|7468.88|7468.88|7468.79|7468.79|0
1649845410000|2022-04-13 10:23:30|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|0
1649845420000|2022-04-13 10:23:40|7466.53|7466.53|7466.53|7466.53|7466.53|7466.53|7466.53|7466.53|0
1649845430000|2022-04-13 10:23:50|7467.66|7467.66|7467.66|7467.66|7467.66|7467.66|7467.66|7467.66|0
1649845450000|2022-04-13 10:24:10|7467.94|7467.94|7467.94|7467.94|7467.94|7467.94|7467.94|7467.94|0
1649845460000|2022-04-13 10:24:20|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|0
1649845470000|2022-04-13 10:24:30|7469.64|7469.64|7470.49|7470.49|7470.49|7470.49|7469.64|7469.64|0
1649845480000|2022-04-13 10:24:40|7470.78|7470.78|7470.21|7470.21|7470.78|7470.78|7470.21|7470.21|0
1649845490000|2022-04-13 10:24:50|7470.49|7470.49|7469.64|7469.64|7471.62|7471.62|7469.64|7469.64|0
1649845500000|2022-04-13 10:25:00|7469.36|7469.36|7468.23|7468.23|7469.36|7469.36|7468.23|7468.23|0
1649845510000|2022-04-13 10:25:10|7467.09|7467.09|7467.09|7467.09|7467.09|7467.09|7467.09|7467.09|0
1649845520000|2022-04-13 10:25:20|7466.81|7466.81|7469.95|7469.95|7469.95|7469.95|7466.81|7466.81|0
1649845530000|2022-04-13 10:25:30|7469.93|7469.93|7469.93|7469.93|7469.93|7469.93|7469.93|7469.93|0
1649845540000|2022-04-13 10:25:40|7468.8|7468.8|7468.66|7468.66|7468.8|7468.8|7468.66|7468.66|0
1649845560000|2022-04-13 10:26:00|7469.23|7469.23|7469.23|7469.23|7469.23|7469.23|7469.23|7469.23|0
1649845580000|2022-04-13 10:26:20|7469.8|7469.8|7469.8|7469.8|7469.8|7469.8|7469.8|7469.8|0
1649845590000|2022-04-13 10:26:30|7470.08|7470.08|7470.08|7470.08|7470.08|7470.08|7470.08|7470.08|0
1649845600000|2022-04-13 10:26:40|7469.23|7469.23|7469.51|7469.51|7469.51|7469.51|7469.23|7469.23|0
1649845620000|2022-04-13 10:27:00|7470.65|7470.65|7469.59|7469.59|7471.85|7471.85|7469.59|7469.59|0
1649845660000|2022-04-13 10:27:40|7470.73|7470.73|7470.73|7470.73|7470.73|7470.73|7470.73|7470.73|0
1649845670000|2022-04-13 10:27:50|7471.29|7471.29|7470.44|7470.44|7471.29|7471.29|7470.44|7470.44|0
1649845690000|2022-04-13 10:28:10|7471.57|7471.57|7471.61|7471.61|7471.61|7471.61|7471.57|7471.57|0
1649845700000|2022-04-13 10:28:20|7471.59|7471.59|7471.65|7471.65|7471.93|7471.93|7471.59|7471.59|0
1649845720000|2022-04-13 10:28:40|7470.52|7470.52|7470.57|7470.57|7470.57|7470.57|7470.52|7470.52|0
1649845740000|2022-04-13 10:29:00|7471.71|7471.71|7470.85|7470.85|7471.71|7471.71|7470.85|7470.85|0
1649845770000|2022-04-13 10:29:30|7470.8|7470.8|7471.14|7471.14|7471.14|7471.14|7470.8|7470.8|0
1649845780000|2022-04-13 10:29:40|7471.42|7471.42|7471.42|7471.42|7471.42|7471.42|7471.42|7471.42|0
1649845790000|2022-04-13 10:29:50|7472.55|7472.55|7472.55|7472.55|7472.55|7472.55|7472.55|7472.55|0
1649845800000|2022-04-13 10:30:00|7471.42|7471.42|7470.85|7470.85|7471.42|7471.42|7470.85|7470.85|0
1649845810000|2022-04-13 10:30:10|7470.29|7470.29|7471.14|7471.14|7471.14|7471.14|7467.74|7467.74|0
1649845820000|2022-04-13 10:30:20|7470.01|7470.01|7470.01|7470.01|7470.01|7470.01|7470.01|7470.01|0
1649845830000|2022-04-13 10:30:30|7471.14|7471.14|7471.49|7471.49|7471.49|7471.49|7471.14|7471.14|0
1649845840000|2022-04-13 10:30:40|7471.51|7471.51|7471.5|7471.5|7471.52|7471.52|7471.5|7471.5|0
1649845850000|2022-04-13 10:30:50|7472.63|7472.63|7470.93|7470.93|7473.2|7473.2|7470.93|7470.93|0
1649845860000|2022-04-13 10:31:00|7470.37|7470.37|7470.37|7470.37|7470.37|7470.37|7470.37|7470.37|0
1649845870000|2022-04-13 10:31:10|7471.5|7471.5|7471.59|7471.59|7471.62|7471.62|7471.5|7471.5|0
1649845880000|2022-04-13 10:31:20|7472.8|7472.8|7472.8|7472.8|7472.8|7472.8|7472.8|7472.8|0
1649845890000|2022-04-13 10:31:30|7472.79|7472.79|7472.98|7472.98|7472.98|7472.98|7472.78|7472.78|0
1649845920000|2022-04-13 10:32:00|7472.69|7472.69|7472.69|7472.69|7472.69|7472.69|7472.69|7472.69|0
1649845950000|2022-04-13 10:32:30|7472.76|7472.76|7472.76|7472.76|7472.76|7472.76|7472.76|7472.76|0
1649845960000|2022-04-13 10:32:40|7472.69|7472.69|7472.69|7472.69|7472.69|7472.69|7472.69|7472.69|0
1649846000000|2022-04-13 10:33:20|7472.12|7472.12|7472.15|7472.15|7472.15|7472.15|7472.12|7472.12|0
1649846010000|2022-04-13 10:33:30|7471.86|7471.86|7470.73|7470.73|7471.86|7471.86|7470.73|7470.73|0
1649846020000|2022-04-13 10:33:40|7471.01|7471.01|7471.58|7471.58|7472.15|7472.15|7471.01|7471.01|0
1649846030000|2022-04-13 10:33:50|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|0
1649846040000|2022-04-13 10:34:00|7469.28|7469.28|7468.99|7468.99|7469.28|7469.28|7468.99|7468.99|0
1649846050000|2022-04-13 10:34:10|7468.97|7468.97|7468.97|7468.97|7468.97|7468.97|7468.97|7468.97|0
1649846060000|2022-04-13 10:34:20|7468.98|7468.98|7468.98|7468.98|7468.98|7468.98|7468.98|7468.98|0
1649846070000|2022-04-13 10:34:30|7469.27|7469.27|7469.22|7469.22|7469.27|7469.27|7469.22|7469.22|0
1649846080000|2022-04-13 10:34:40|7469.16|7469.16|7471.4|7471.4|7471.4|7471.4|7469.13|7469.13|0
1649846100000|2022-04-13 10:35:00|7471.97|7471.97|7471.68|7471.68|7471.97|7471.97|7471.68|7471.68|0
1649846110000|2022-04-13 10:35:10|7471.4|7471.4|7471.11|7471.11|7471.4|7471.4|7471.11|7471.11|0
1649846130000|2022-04-13 10:35:30|7471.4|7471.4|7471.4|7471.4|7471.4|7471.4|7471.4|7471.4|0
1649846160000|2022-04-13 10:36:00|7471.68|7471.68|7471.97|7471.97|7471.97|7471.97|7471.68|7471.68|0
1649846170000|2022-04-13 10:36:10|7471.99|7471.99|7471.42|7471.42|7471.99|7471.99|7471.42|7471.42|0
1649846180000|2022-04-13 10:36:20|7471.13|7471.13|7469.72|7469.72|7471.13|7471.13|7469.72|7469.72|0
1649846210000|2022-04-13 10:36:50|7468.87|7468.87|7468.87|7468.87|7470|7470|7468.87|7468.87|0
1649846230000|2022-04-13 10:37:10|7469.15|7469.15|7469.18|7469.18|7469.18|7469.18|7469.15|7469.15|0
1649846240000|2022-04-13 10:37:20|7469.14|7469.14|7469.16|7469.16|7469.16|7469.16|7469.12|7469.12|0
1649846250000|2022-04-13 10:37:30|7470.29|7470.29|7470.29|7470.29|7470.29|7470.29|7470.29|7470.29|0
1649846260000|2022-04-13 10:37:40|7470.86|7470.86|7470.86|7470.86|7470.86|7470.86|7470.86|7470.86|0
1649846270000|2022-04-13 10:37:50|7471.99|7471.99|7471.99|7471.99|7471.99|7471.99|7471.99|7471.99|0
1649846280000|2022-04-13 10:38:00|7471.71|7471.71|7471.99|7471.99|7471.99|7471.99|7471.71|7471.71|0
1649846290000|2022-04-13 10:38:10|7471.97|7471.97|7471.97|7471.97|7471.97|7471.97|7471.97|7471.97|0
1649846300000|2022-04-13 10:38:20|7471.4|7471.4|7471.4|7471.4|7471.4|7471.4|7471.12|7471.12|0
1649846310000|2022-04-13 10:38:30|7471.49|7471.49|7471.49|7471.49|7471.49|7471.49|7471.49|7471.49|0
1649846320000|2022-04-13 10:38:40|7471.46|7471.46|7471.46|7471.46|7471.46|7471.46|7471.46|7471.46|0
1649846330000|2022-04-13 10:38:50|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|0
1649846360000|2022-04-13 10:39:20|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|7472.03|0
1649846380000|2022-04-13 10:39:40|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|7471.74|0
1649846390000|2022-04-13 10:39:50|7472.9|7472.9|7473.47|7473.47|7473.47|7473.47|7472.9|7472.9|0
1649846410000|2022-04-13 10:40:10|7473.76|7473.76|7474.05|7474.05|7474.05|7474.05|7473.76|7473.76|0
1649846430000|2022-04-13 10:40:30|7473.76|7473.76|7473.76|7473.76|7474.9|7474.9|7473.76|7473.76|0
1649846440000|2022-04-13 10:40:40|7474.05|7474.05|7475.46|7475.46|7475.46|7475.46|7474.05|7474.05|0
1649846460000|2022-04-13 10:41:00|7474.05|7474.05|7475.18|7475.18|7475.18|7475.18|7474.05|7474.05|0
1649846480000|2022-04-13 10:41:20|7475.2|7475.2|7475.79|7475.79|7475.79|7475.79|7475.2|7475.2|0
1649846500000|2022-04-13 10:41:40|7476.08|7476.08|7476.69|7476.69|7476.69|7476.69|7476.08|7476.08|0
1649846510000|2022-04-13 10:41:50|7476.98|7476.98|7474.99|7474.99|7476.98|7476.98|7474.99|7474.99|0
1649846530000|2022-04-13 10:42:10|7473.86|7473.86|7473.86|7473.86|7473.86|7473.86|7473.86|7473.86|0
1649846550000|2022-04-13 10:42:30|7474.15|7474.15|7474.15|7474.15|7474.15|7474.15|7474.15|7474.15|0
1649846570000|2022-04-13 10:42:50|7472.73|7472.73|7473.86|7473.86|7473.86|7473.86|7472.73|7472.73|0
1649846580000|2022-04-13 10:43:00|7472.73|7472.73|7473.3|7473.3|7473.3|7473.3|7472.73|7472.73|0
1649846590000|2022-04-13 10:43:10|7474.43|7474.43|7474.12|7474.12|7474.43|7474.43|7474.12|7474.12|0
1649846650000|2022-04-13 10:44:10|7474.4|7474.4|7474.38|7474.38|7474.44|7474.44|7474.38|7474.38|0
1649846660000|2022-04-13 10:44:20|7474.36|7474.36|7475.57|7475.57|7475.57|7475.57|7474.3|7474.3|0
1649846670000|2022-04-13 10:44:30|7475.29|7475.29|7475.29|7475.29|7475.29|7475.29|7475.29|7475.29|0
1649846680000|2022-04-13 10:44:40|7475|7475|7475|7475|7475|7475|7475|7475|0
1649846710000|2022-04-13 10:45:10|7472.74|7472.74|7473.67|7473.67|7473.67|7473.67|7472.45|7472.45|0
1649846720000|2022-04-13 10:45:20|7473.95|7473.95|7473.95|7473.95|7473.95|7473.95|7473.95|7473.95|0
1649846730000|2022-04-13 10:45:30|7473.98|7473.98|7474.01|7474.01|7474.01|7474.01|7473.98|7473.98|0
1649846750000|2022-04-13 10:45:50|7475.14|7475.14|7475.14|7475.14|7475.14|7475.14|7475.14|7475.14|0
1649846760000|2022-04-13 10:46:00|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|0
1649846780000|2022-04-13 10:46:20|7475.42|7475.42|7475.44|7475.44|7475.44|7475.44|7475.42|7475.42|0
1649846790000|2022-04-13 10:46:30|7475.39|7475.39|7475.39|7475.39|7475.39|7475.39|7475.39|7475.39|0
1649846800000|2022-04-13 10:46:40|7475.4|7475.4|7475.5|7475.5|7475.52|7475.52|7475.39|7475.39|0
1649846810000|2022-04-13 10:46:50|7475.52|7475.52|7475.57|7475.57|7475.57|7475.57|7475.52|7475.52|0
1649846820000|2022-04-13 10:47:00|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|0
1649846830000|2022-04-13 10:47:10|7475.84|7475.84|7476.97|7476.97|7479.24|7479.24|7475.84|7475.84|0
1649846840000|2022-04-13 10:47:20|7475.84|7475.84|7475.55|7475.55|7476.12|7476.12|7474.99|7474.99|0
1649846850000|2022-04-13 10:47:30|7474.42|7474.42|7474.14|7474.14|7474.42|7474.42|7473.01|7473.01|0
1649846860000|2022-04-13 10:47:40|7475.27|7475.27|7475.26|7475.26|7475.27|7475.27|7475.26|7475.26|0
1649846870000|2022-04-13 10:47:50|7474.98|7474.98|7474.98|7474.98|7474.98|7474.98|7474.69|7474.69|0
1649846890000|2022-04-13 10:48:10|7476.11|7476.11|7474.98|7474.98|7476.11|7476.11|7474.98|7474.98|0
1649846900000|2022-04-13 10:48:20|7475.26|7475.26|7475.26|7475.26|7475.26|7475.26|7475.26|7475.26|0
1649846910000|2022-04-13 10:48:30|7475.54|7475.54|7475.53|7475.53|7475.54|7475.54|7475.53|7475.53|0
1649846920000|2022-04-13 10:48:40|7474.4|7474.4|7474.29|7474.29|7474.4|7474.4|7474.29|7474.29|0
1649846930000|2022-04-13 10:48:50|7474.01|7474.01|7474.01|7474.01|7474.01|7474.01|7474.01|7474.01|0
1649846940000|2022-04-13 10:49:00|7473.72|7473.72|7474.86|7474.86|7474.86|7474.86|7473.72|7473.72|0
1649846950000|2022-04-13 10:49:10|7473.72|7473.72|7474.86|7474.86|7474.86|7474.86|7473.72|7473.72|0
1649846970000|2022-04-13 10:49:30|7473.44|7473.44|7474.57|7474.57|7474.57|7474.57|7473.44|7473.44|0
1649846980000|2022-04-13 10:49:40|7473.44|7473.44|7474.79|7474.79|7474.86|7474.86|7473.44|7473.44|0
1649846990000|2022-04-13 10:49:50|7474.5|7474.5|7474.5|7474.5|7474.5|7474.5|7474.5|7474.5|0
1649847010000|2022-04-13 10:50:10|7474.79|7474.79|7474.79|7474.79|7474.79|7474.79|7474.79|7474.79|0
1649847020000|2022-04-13 10:50:20|7473.65|7473.65|7473.65|7473.65|7473.65|7473.65|7473.65|7473.65|0
1649847030000|2022-04-13 10:50:30|7474.22|7474.22|7475.07|7475.07|7475.07|7475.07|7473.94|7473.94|0
1649847060000|2022-04-13 10:51:00|7475.35|7475.35|7475.33|7475.33|7475.35|7475.35|7475.33|7475.33|0
1649847070000|2022-04-13 10:51:10|7475.31|7475.31|7475.59|7475.59|7475.59|7475.59|7475.3|7475.3|0
1649847080000|2022-04-13 10:51:20|7476.72|7476.72|7475.87|7475.87|7478.13|7478.13|7475.59|7475.59|0
1649847090000|2022-04-13 10:51:30|7476.15|7476.15|7476.15|7476.15|7477.29|7477.29|7476.15|7476.15|0
1649847100000|2022-04-13 10:51:40|7477.29|7477.29|7474.74|7474.74|7477.29|7477.29|7474.74|7474.74|0
1649847110000|2022-04-13 10:51:50|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|0
1649847120000|2022-04-13 10:52:00|7476.15|7476.15|7476.7|7476.7|7477.85|7477.85|7476.15|7476.15|0
1649847130000|2022-04-13 10:52:10|7476.42|7476.42|7475|7475|7476.42|7476.42|7475|7475|0
1649847140000|2022-04-13 10:52:20|7476.13|7476.13|7476.13|7476.13|7477.27|7477.27|7476.13|7476.13|0
1649847150000|2022-04-13 10:52:30|7477.27|7477.27|7476.13|7476.13|7477.27|7477.27|7476.13|7476.13|0
1649847160000|2022-04-13 10:52:40|7477.27|7477.27|7476.42|7476.42|7477.55|7477.55|7476.13|7476.13|0
1649847170000|2022-04-13 10:52:50|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|7475.85|0
1649847180000|2022-04-13 10:53:00|7476.98|7476.98|7478.11|7478.11|7478.11|7478.11|7476.98|7476.98|0
1649847190000|2022-04-13 10:53:10|7476.98|7476.98|7476.98|7476.98|7476.98|7476.98|7476.98|7476.98|0
1649847200000|2022-04-13 10:53:20|7475.85|7475.85|7476.98|7476.98|7476.98|7476.98|7475.85|7475.85|0
1649847210000|2022-04-13 10:53:30|7478.11|7478.11|7477.83|7477.83|7478.11|7478.11|7477.83|7477.83|0
1649847220000|2022-04-13 10:53:40|7478.11|7478.11|7478.11|7478.11|7478.11|7478.11|7478.11|7478.11|0
1649847230000|2022-04-13 10:53:50|7478.4|7478.4|7480.94|7480.94|7480.94|7480.94|7478.4|7478.4|0
1649847260000|2022-04-13 10:54:20|7482.08|7482.08|7482.36|7482.36|7482.36|7482.36|7482.08|7482.08|0
1649847270000|2022-04-13 10:54:30|7482.39|7482.39|7481.03|7481.03|7482.7|7482.7|7481|7481|0
1649847280000|2022-04-13 10:54:40|7482.16|7482.16|7482.16|7482.16|7482.16|7482.16|7482.16|7482.16|0
1649847290000|2022-04-13 10:54:50|7482.18|7482.18|7482.46|7482.46|7482.46|7482.46|7482.18|7482.18|0
1649847300000|2022-04-13 10:55:00|7483.59|7483.59|7483.31|7483.31|7483.59|7483.59|7483.31|7483.31|0
1649847310000|2022-04-13 10:55:10|7482.18|7482.18|7482.12|7482.12|7482.18|7482.18|7482.12|7482.12|0
1649847320000|2022-04-13 10:55:20|7480.71|7480.71|7478.44|7478.44|7480.71|7480.71|7478.44|7478.44|0
1649847330000|2022-04-13 10:55:30|7479.58|7479.58|7479.58|7479.58|7479.58|7479.58|7479.58|7479.58|0
1649847340000|2022-04-13 10:55:40|7479.52|7479.52|7477.77|7477.77|7479.52|7479.52|7477.77|7477.77|0
1649847350000|2022-04-13 10:55:50|7478.06|7478.06|7478.06|7478.06|7478.06|7478.06|7478.06|7478.06|0
1649847360000|2022-04-13 10:56:00|7479.19|7479.19|7479.47|7479.47|7479.47|7479.47|7479.19|7479.19|0
1649847370000|2022-04-13 10:56:10|7479.46|7479.46|7479.73|7479.73|7479.73|7479.73|7479.44|7479.44|0
1649847380000|2022-04-13 10:56:20|7479.75|7479.75|7479.75|7479.75|7479.75|7479.75|7479.75|7479.75|0
1649847390000|2022-04-13 10:56:30|7479.87|7479.87|7479.87|7479.87|7479.87|7479.87|7479.87|7479.87|0
1649847400000|2022-04-13 10:56:40|7479.84|7479.84|7477.99|7477.99|7479.84|7479.84|7477.99|7477.99|0
1649847410000|2022-04-13 10:56:50|7476.86|7476.86|7475.67|7475.67|7476.86|7476.86|7475.38|7475.38|0
1649847420000|2022-04-13 10:57:00|7476.8|7476.8|7476.8|7476.8|7476.8|7476.8|7476.8|7476.8|0
1649847430000|2022-04-13 10:57:10|7477.93|7477.93|7478.78|7478.78|7478.78|7478.78|7477.93|7477.93|0
1649847440000|2022-04-13 10:57:20|7478.21|7478.21|7476.23|7476.23|7478.5|7478.5|7476.23|7476.23|0
1649847450000|2022-04-13 10:57:30|7475.95|7475.95|7475.89|7475.89|7475.95|7475.95|7475.89|7475.89|0
1649847470000|2022-04-13 10:57:50|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|0
1649847510000|2022-04-13 10:58:30|7478.14|7478.14|7478.84|7478.84|7478.84|7478.84|7478.14|7478.14|0
1649847530000|2022-04-13 10:58:50|7478.91|7478.91|7478.94|7478.94|7478.94|7478.94|7478.91|7478.91|0
1649847540000|2022-04-13 10:59:00|7478.98|7478.98|7481.35|7481.35|7481.63|7481.63|7478.98|7478.98|0
1649847550000|2022-04-13 10:59:10|7479.09|7479.09|7477.96|7477.96|7479.09|7479.09|7477.96|7477.96|0
1649847570000|2022-04-13 10:59:30|7478.01|7478.01|7478.94|7478.94|7479.25|7479.25|7478.01|7478.01|0
1649847580000|2022-04-13 10:59:40|7478.84|7478.84|7478.74|7478.74|7478.84|7478.84|7478.74|7478.74|0
1649847590000|2022-04-13 10:59:50|7478.69|7478.69|7478.69|7478.69|7478.69|7478.69|7478.69|7478.69|0
1649847600000|2022-04-13 11:00:00|7478.48|7478.48|7474.23|7474.23|7478.48|7478.48|7473.38|7473.38|0
1649847610000|2022-04-13 11:00:10|7477.06|7477.06|7477.06|7477.06|7477.06|7477.06|7477.06|7477.06|0
1649847620000|2022-04-13 11:00:20|7477.05|7477.05|7477.05|7477.05|7477.05|7477.05|7477.05|7477.05|0
1649847630000|2022-04-13 11:00:30|7477.03|7477.03|7477.03|7477.03|7477.03|7477.03|7477.03|7477.03|0
1649847640000|2022-04-13 11:00:40|7477.31|7477.31|7477.31|7477.31|7477.31|7477.31|7477.31|7477.31|0
1649847650000|2022-04-13 11:00:50|7476.18|7476.18|7475.9|7475.9|7476.18|7476.18|7475.9|7475.9|0
1649847660000|2022-04-13 11:01:00|7475.84|7475.84|7474.6|7474.6|7475.84|7475.84|7474.6|7474.6|0
1649847670000|2022-04-13 11:01:10|7473.47|7473.47|7473.42|7473.42|7473.47|7473.47|7472.9|7472.9|0
1649847690000|2022-04-13 11:01:30|7473.99|7473.99|7475.95|7475.95|7476.26|7476.26|7473.99|7473.99|0
1649847720000|2022-04-13 11:02:00|7476.02|7476.02|7475.98|7475.98|7476.02|7476.02|7475.98|7475.98|0
1649847730000|2022-04-13 11:02:10|7476.02|7476.02|7474.6|7474.6|7476.02|7476.02|7474.55|7474.55|0
1649847740000|2022-04-13 11:02:20|7474.67|7474.67|7474.39|7474.39|7474.67|7474.67|7474.39|7474.39|0
1649847770000|2022-04-13 11:02:50|7474.67|7474.67|7474.67|7474.67|7474.67|7474.67|7474.67|7474.67|0
1649847780000|2022-04-13 11:03:00|7474.64|7474.64|7474.64|7474.64|7474.64|7474.64|7474.64|7474.64|0
1649847790000|2022-04-13 11:03:10|7474.67|7474.67|7474.67|7474.67|7474.67|7474.67|7474.67|7474.67|0
1649847810000|2022-04-13 11:03:30|7473.54|7473.54|7474.67|7474.67|7474.67|7474.67|7473.54|7473.54|0
1649847820000|2022-04-13 11:03:40|7473.54|7473.54|7473.54|7473.54|7473.54|7473.54|7473.54|7473.54|0
1649847840000|2022-04-13 11:04:00|7473.46|7473.46|7474.7|7474.7|7474.7|7474.7|7473.46|7473.46|0
1649847860000|2022-04-13 11:04:20|7473.57|7473.57|7473.54|7473.54|7473.57|7473.57|7472.41|7472.41|0
1649847870000|2022-04-13 11:04:30|7473.83|7473.83|7472.41|7472.41|7473.83|7473.83|7472.41|7472.41|0
1649847880000|2022-04-13 11:04:40|7472.48|7472.48|7473.62|7473.62|7473.62|7473.62|7472.48|7472.48|0
1649847910000|2022-04-13 11:05:10|7475.6|7475.6|7475.31|7475.31|7475.6|7475.6|7475.31|7475.31|0
1649847930000|2022-04-13 11:05:30|7475.32|7475.32|7475.61|7475.61|7475.61|7475.61|7475.32|7475.32|0
1649847940000|2022-04-13 11:05:40|7475.89|7475.89|7475.32|7475.32|7475.89|7475.89|7475.32|7475.32|0
1649847950000|2022-04-13 11:05:50|7474.76|7474.76|7475.04|7475.04|7475.04|7475.04|7474.76|7474.76|0
1649847960000|2022-04-13 11:06:00|7475|7475|7474.71|7474.71|7475|7475|7474.71|7474.71|0
1649847990000|2022-04-13 11:06:30|7474.69|7474.69|7474.69|7474.69|7474.69|7474.69|7474.69|7474.69|0
1649848000000|2022-04-13 11:06:40|7474.97|7474.97|7474.97|7474.97|7474.97|7474.97|7474.97|7474.97|0
1649848010000|2022-04-13 11:06:50|7474.96|7474.96|7474.96|7474.96|7476.09|7476.09|7474.96|7474.96|0
1649848030000|2022-04-13 11:07:10|7473.83|7473.83|7473.83|7473.83|7473.83|7473.83|7473.83|7473.83|0
1649848040000|2022-04-13 11:07:20|7473.77|7473.77|7474.4|7474.4|7474.4|7474.4|7473.77|7473.77|0
1649848060000|2022-04-13 11:07:40|7475.53|7475.53|7475.53|7475.53|7475.53|7475.53|7475.53|7475.53|0
1649848080000|2022-04-13 11:08:00|7473.27|7473.27|7473.27|7473.27|7473.27|7473.27|7472.98|7472.98|0
1649848090000|2022-04-13 11:08:10|7474.4|7474.4|7474.4|7474.4|7474.4|7474.4|7474.4|7474.4|0
1649848120000|2022-04-13 11:08:40|7474.38|7474.38|7474.38|7474.38|7474.38|7474.38|7474.38|7474.38|0
1649848130000|2022-04-13 11:08:50|7473.25|7473.25|7474.38|7474.38|7474.38|7474.38|7473.25|7473.25|0
1649848140000|2022-04-13 11:09:00|7474.4|7474.4|7474.68|7474.68|7474.68|7474.68|7474.4|7474.4|0
1649848150000|2022-04-13 11:09:10|7474.63|7474.63|7474.63|7474.63|7474.63|7474.63|7474.63|7474.63|0
1649848160000|2022-04-13 11:09:20|7474.06|7474.06|7474.06|7474.06|7474.06|7474.06|7474.06|7474.06|0
1649848170000|2022-04-13 11:09:30|7475.19|7475.19|7474.06|7474.06|7475.19|7475.19|7474.06|7474.06|0
1649848180000|2022-04-13 11:09:40|7474.03|7474.03|7474|7474|7474.03|7474.03|7474|7474|0
1649848190000|2022-04-13 11:09:50|7473.72|7473.72|7473.72|7473.72|7473.72|7473.72|7473.72|7473.72|0
1649848210000|2022-04-13 11:10:10|7473.61|7473.61|7472.48|7472.48|7473.61|7473.61|7472.48|7472.48|0
1649848230000|2022-04-13 11:10:30|7473.9|7473.9|7472.76|7472.76|7473.9|7473.9|7472.76|7472.76|0
1649848240000|2022-04-13 11:10:40|7471.35|7471.35|7471.06|7471.06|7471.35|7471.35|7471.06|7471.06|0
1649848250000|2022-04-13 11:10:50|7469.93|7469.93|7469.93|7469.93|7469.93|7469.93|7469.93|7469.93|0
1649848260000|2022-04-13 11:11:00|7471.06|7471.06|7472.2|7472.2|7472.2|7472.2|7471.06|7471.06|0
1649848300000|2022-04-13 11:11:40|7472.76|7472.76|7475.03|7475.03|7475.03|7475.03|7472.76|7472.76|0
1649848310000|2022-04-13 11:11:50|7473.9|7473.9|7473.9|7473.9|7473.9|7473.9|7473.9|7473.9|0
1649848320000|2022-04-13 11:12:00|7473.89|7473.89|7472.56|7472.56|7473.89|7473.89|7472.19|7472.19|0
1649848370000|2022-04-13 11:12:50|7472.6|7472.6|7472.6|7472.6|7472.6|7472.6|7472.6|7472.6|0
1649848380000|2022-04-13 11:13:00|7471.47|7471.47|7471.47|7471.47|7471.47|7471.47|7471.47|7471.47|0
1649848400000|2022-04-13 11:13:20|7471.75|7471.75|7471.75|7471.75|7471.75|7471.75|7471.75|7471.75|0
1649848410000|2022-04-13 11:13:30|7471.47|7471.47|7471.47|7471.47|7471.47|7471.47|7471.47|7471.47|0
1649848420000|2022-04-13 11:13:40|7471.75|7471.75|7471.71|7471.71|7471.75|7471.75|7471.71|7471.71|0
1649848430000|2022-04-13 11:13:50|7471.43|7471.43|7471.97|7471.97|7471.99|7471.99|7471.43|7471.43|0
1649848440000|2022-04-13 11:14:00|7471.68|7471.68|7471.68|7471.68|7471.68|7471.68|7471.68|7471.68|0
1649848450000|2022-04-13 11:14:10|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|0
1649848460000|2022-04-13 11:14:20|7473.97|7473.97|7473.97|7473.97|7473.97|7473.97|7473.97|7473.97|0
1649848500000|2022-04-13 11:15:00|7473.69|7473.69|7473.69|7473.69|7473.69|7473.69|7473.69|7473.69|0
1649848530000|2022-04-13 11:15:30|7474.82|7474.82|7475.35|7475.35|7475.95|7475.95|7473.69|7473.69|0
1649848540000|2022-04-13 11:15:40|7475.29|7475.29|7475.27|7475.27|7475.29|7475.29|7475.27|7475.27|0
1649848550000|2022-04-13 11:15:50|7473.85|7473.85|7473.84|7473.84|7473.85|7473.85|7473.84|7473.84|0
1649848570000|2022-04-13 11:16:10|7473.83|7473.83|7472.43|7472.43|7473.85|7473.85|7472.43|7472.43|0
1649848580000|2022-04-13 11:16:20|7472.42|7472.42|7472.34|7472.34|7472.42|7472.42|7472.34|7472.34|0
1649848590000|2022-04-13 11:16:30|7471.21|7471.21|7470.98|7470.98|7471.27|7471.27|7470.98|7470.98|0
1649848600000|2022-04-13 11:16:40|7472.12|7472.12|7472.12|7472.12|7472.12|7472.12|7472.12|7472.12|0
1649848610000|2022-04-13 11:16:50|7472.16|7472.16|7472.14|7472.14|7472.16|7472.16|7472.14|7472.14|0
1649848620000|2022-04-13 11:17:00|7471|7471|7472.17|7472.17|7472.17|7472.17|7471|7471|0
1649848630000|2022-04-13 11:17:10|7472.19|7472.19|7472.38|7472.38|7472.48|7472.48|7472.19|7472.19|0
1649848640000|2022-04-13 11:17:20|7472.1|7472.1|7470.4|7470.4|7472.1|7472.1|7470.4|7470.4|0
1649848650000|2022-04-13 11:17:30|7469.27|7469.27|7468.68|7468.68|7469.27|7469.27|7468.68|7468.68|0
1649848660000|2022-04-13 11:17:40|7468.96|7468.96|7469.16|7469.16|7469.25|7469.25|7468.96|7468.96|0
1649848670000|2022-04-13 11:17:50|7469.15|7469.15|7468.87|7468.87|7469.15|7469.15|7468.87|7468.87|0
1649848680000|2022-04-13 11:18:00|7468.88|7468.88|7470.53|7470.53|7470.58|7470.58|7468.88|7468.88|0
1649848710000|2022-04-13 11:18:30|7470.5|7470.5|7470.5|7470.5|7470.5|7470.5|7470.5|7470.5|0
1649848730000|2022-04-13 11:18:50|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|0
1649848740000|2022-04-13 11:19:00|7471.92|7471.92|7471.92|7471.92|7471.92|7471.92|7471.92|7471.92|0
1649848750000|2022-04-13 11:19:10|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|0
1649848760000|2022-04-13 11:19:20|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|0
1649848770000|2022-04-13 11:19:30|7471.58|7471.58|7471.58|7471.58|7471.58|7471.58|7471.58|7471.58|0
1649848780000|2022-04-13 11:19:40|7471.86|7471.86|7471.01|7471.01|7471.86|7471.86|7471.01|7471.01|0
1649848800000|2022-04-13 11:20:00|7469.88|7469.88|7469.88|7469.88|7469.88|7469.88|7469.88|7469.88|0
1649848810000|2022-04-13 11:20:10|7469.86|7469.86|7469.55|7469.55|7469.86|7469.86|7469.55|7469.55|0
1649848820000|2022-04-13 11:20:20|7469.52|7469.52|7469.52|7469.52|7469.52|7469.52|7469.52|7469.52|0
1649848840000|2022-04-13 11:20:40|7469.49|7469.49|7469.55|7469.55|7469.55|7469.55|7469.49|7469.49|0
1649848850000|2022-04-13 11:20:50|7468.42|7468.42|7467|7467|7468.42|7468.42|7467|7467|0
1649848860000|2022-04-13 11:21:00|7468.42|7468.42|7468.42|7468.42|7469.55|7469.55|7468.42|7468.42|0
1649848870000|2022-04-13 11:21:10|7468.43|7468.43|7468.43|7468.43|7468.43|7468.43|7468.43|7468.43|0
1649848900000|2022-04-13 11:21:40|7469.56|7469.56|7469.85|7469.85|7469.85|7469.85|7469.56|7469.56|0
1649848910000|2022-04-13 11:21:50|7469.56|7469.56|7469.56|7469.56|7469.56|7469.56|7469.56|7469.56|0
1649848920000|2022-04-13 11:22:00|7469.85|7469.85|7470.92|7470.92|7470.98|7470.98|7469.85|7469.85|0
1649848930000|2022-04-13 11:22:10|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|0
1649848940000|2022-04-13 11:22:20|7471.97|7471.97|7473.05|7473.05|7473.05|7473.05|7471.91|7471.91|0
1649848950000|2022-04-13 11:22:30|7473.02|7473.02|7473.02|7473.02|7473.02|7473.02|7473.02|7473.02|0
1649848980000|2022-04-13 11:23:00|7470.76|7470.76|7470.47|7470.47|7470.76|7470.76|7470.47|7470.47|0
1649848990000|2022-04-13 11:23:10|7470.44|7470.44|7471.57|7471.57|7471.57|7471.57|7470.44|7470.44|0
1649849000000|2022-04-13 11:23:20|7471.58|7471.58|7471.86|7471.86|7471.86|7471.86|7471.57|7471.57|0
1649849010000|2022-04-13 11:23:30|7472.14|7472.14|7471.86|7471.86|7472.14|7472.14|7471.86|7471.86|0
1649849030000|2022-04-13 11:23:50|7471.83|7471.83|7471.83|7471.83|7471.83|7471.83|7471.83|7471.83|0
1649849040000|2022-04-13 11:24:00|7472.11|7472.11|7474.66|7474.66|7474.66|7474.66|7472.11|7472.11|0
1649849050000|2022-04-13 11:24:10|7473.81|7473.81|7474.97|7474.97|7475|7475|7473.81|7473.81|0
1649849060000|2022-04-13 11:24:20|7475.26|7475.26|7476.39|7476.39|7476.39|7476.39|7475.26|7475.26|0
1649849070000|2022-04-13 11:24:30|7475.26|7475.26|7474.12|7474.12|7475.26|7475.26|7474.12|7474.12|0
1649849090000|2022-04-13 11:24:50|7472.99|7472.99|7473.28|7473.28|7473.28|7473.28|7472.99|7472.99|0
1649849100000|2022-04-13 11:25:00|7474.41|7474.41|7474.33|7474.33|7474.41|7474.41|7474.33|7474.33|0
1649849110000|2022-04-13 11:25:10|7474.62|7474.62|7474.62|7474.62|7474.62|7474.62|7473.48|7473.48|0
1649849120000|2022-04-13 11:25:20|7474.33|7474.33|7474.05|7474.05|7474.33|7474.33|7474.05|7474.05|0
1649849130000|2022-04-13 11:25:30|7472.92|7472.92|7472.6|7472.6|7472.92|7472.92|7472.6|7472.6|0
1649849150000|2022-04-13 11:25:50|7472.58|7472.58|7472.58|7472.58|7472.58|7472.58|7472.58|7472.58|0
1649849160000|2022-04-13 11:26:00|7473.14|7473.14|7473.48|7473.48|7473.48|7473.48|7473.14|7473.14|0
1649849170000|2022-04-13 11:26:10|7473.2|7473.2|7473.24|7473.24|7473.24|7473.24|7473.2|7473.2|0
1649849220000|2022-04-13 11:27:00|7474.37|7474.37|7475.5|7475.5|7475.5|7475.5|7473.24|7473.24|0
1649849230000|2022-04-13 11:27:10|7475.4|7475.4|7475.4|7475.4|7475.4|7475.4|7475.4|7475.4|0
1649849270000|2022-04-13 11:27:50|7475.31|7475.31|7475.88|7475.88|7475.88|7475.88|7475.31|7475.31|0
1649849280000|2022-04-13 11:28:00|7475.59|7475.59|7475.31|7475.31|7475.59|7475.59|7475.31|7475.31|0
1649849290000|2022-04-13 11:28:10|7474.18|7474.18|7473.05|7473.05|7474.18|7474.18|7473.05|7473.05|0
1649849310000|2022-04-13 11:28:30|7472.76|7472.76|7472.76|7472.76|7472.76|7472.76|7472.76|7472.76|0
1649849330000|2022-04-13 11:28:50|7472.71|7472.71|7472.71|7472.71|7472.71|7472.71|7472.71|7472.71|0
1649849380000|2022-04-13 11:29:40|7473.37|7473.37|7473.34|7473.34|7474.5|7474.5|7473.34|7473.34|0
1649849400000|2022-04-13 11:30:00|7474.47|7474.47|7474.47|7474.47|7474.47|7474.47|7474.47|7474.47|0
1649849410000|2022-04-13 11:30:10|7474.19|7474.19|7473.05|7473.05|7474.19|7474.19|7472.77|7472.77|0
1649849440000|2022-04-13 11:30:40|7473.03|7473.03|7472.74|7472.74|7473.03|7473.03|7472.74|7472.74|0
1649849460000|2022-04-13 11:31:00|7473.87|7473.87|7474.25|7474.25|7474.25|7474.25|7473.87|7473.87|0
1649849470000|2022-04-13 11:31:10|7473.96|7473.96|7473.94|7473.94|7473.96|7473.96|7473.94|7473.94|0
1649849490000|2022-04-13 11:31:30|7473.99|7473.99|7475.69|7475.69|7475.69|7475.69|7473.99|7473.99|0
1649849500000|2022-04-13 11:31:40|7475.66|7475.66|7475.38|7475.38|7475.66|7475.66|7475.38|7475.38|0
1649849510000|2022-04-13 11:31:50|7475.95|7475.95|7475.95|7475.95|7475.95|7475.95|7475.95|7475.95|0
1649849520000|2022-04-13 11:32:00|7476.23|7476.23|7475.95|7475.95|7476.23|7476.23|7475.95|7475.95|0
1649849530000|2022-04-13 11:32:10|7475.66|7475.66|7473.85|7473.85|7475.66|7475.66|7473.85|7473.85|0
1649849540000|2022-04-13 11:32:20|7473.96|7473.96|7473.93|7473.93|7473.96|7473.96|7473.93|7473.93|0
1649849550000|2022-04-13 11:32:30|7474.21|7474.21|7474.21|7474.21|7474.21|7474.21|7474.21|7474.21|0
1649849560000|2022-04-13 11:32:40|7473.08|7473.08|7473.08|7473.08|7473.08|7473.08|7473.08|7473.08|0
1649849570000|2022-04-13 11:32:50|7472.51|7472.51|7472.49|7472.49|7472.51|7472.51|7472.49|7472.49|0
1649849580000|2022-04-13 11:33:00|7472.2|7472.2|7469.93|7469.93|7472.2|7472.2|7469.93|7469.93|0
1649849590000|2022-04-13 11:33:10|7469.99|7469.99|7469.93|7469.93|7469.99|7469.99|7469.93|7469.93|0
1649849600000|2022-04-13 11:33:20|7469.37|7469.37|7466.82|7466.82|7469.37|7469.37|7466.82|7466.82|0
1649849640000|2022-04-13 11:34:00|7467.67|7467.67|7471.64|7471.64|7471.64|7471.64|7467.67|7467.67|0
1649849650000|2022-04-13 11:34:10|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|7471.63|0
1649849660000|2022-04-13 11:34:20|7470.5|7470.5|7470.22|7470.22|7470.5|7470.5|7470.22|7470.22|0
1649849670000|2022-04-13 11:34:30|7470.3|7470.3|7470.3|7470.3|7470.3|7470.3|7470.3|7470.3|0
1649849680000|2022-04-13 11:34:40|7471.43|7471.43|7471.43|7471.43|7471.43|7471.43|7471.43|7471.43|0
1649849690000|2022-04-13 11:34:50|7470.3|7470.3|7470.59|7470.59|7470.59|7470.59|7470.3|7470.3|0
1649849700000|2022-04-13 11:35:00|7470.3|7470.3|7468.57|7468.57|7470.3|7470.3|7468.57|7468.57|0
1649849710000|2022-04-13 11:35:10|7468.86|7468.86|7471.41|7471.41|7471.41|7471.41|7468.86|7468.86|0
1649849720000|2022-04-13 11:35:20|7471.48|7471.48|7469.88|7469.88|7471.58|7471.58|7469.88|7469.88|0
1649849730000|2022-04-13 11:35:30|7470.45|7470.45|7470.17|7470.17|7470.45|7470.45|7470.17|7470.17|0
1649849770000|2022-04-13 11:36:10|7469.6|7469.6|7469.6|7469.6|7469.6|7469.6|7469.6|7469.6|0
1649849790000|2022-04-13 11:36:30|7471.3|7471.3|7470.73|7470.73|7471.3|7471.3|7470.73|7470.73|0
1649849810000|2022-04-13 11:36:50|7469.6|7469.6|7469.6|7469.6|7470.73|7470.73|7469.6|7469.6|0
1649849820000|2022-04-13 11:37:00|7468.47|7468.47|7467.34|7467.34|7468.47|7468.47|7467.34|7467.34|0
1649849830000|2022-04-13 11:37:10|7466.77|7466.77|7470.41|7470.41|7470.41|7470.41|7466.77|7466.77|0
1649849840000|2022-04-13 11:37:20|7471.54|7471.54|7471.61|7471.61|7471.61|7471.61|7471.54|7471.54|0
1649849850000|2022-04-13 11:37:30|7470.48|7470.48|7470.48|7470.48|7470.48|7470.48|7470.48|7470.48|0
1649849860000|2022-04-13 11:37:40|7470.76|7470.76|7470.76|7470.76|7470.76|7470.76|7470.76|7470.76|0
1649849870000|2022-04-13 11:37:50|7471.05|7471.05|7472.18|7472.18|7472.18|7472.18|7471.05|7471.05|0
1649849880000|2022-04-13 11:38:00|7472.75|7472.75|7472.75|7472.75|7472.75|7472.75|7472.75|7472.75|0
1649849910000|2022-04-13 11:38:30|7473.88|7473.88|7473.85|7473.85|7473.88|7473.88|7473.85|7473.85|0
1649849920000|2022-04-13 11:38:40|7470.74|7470.74|7470.74|7470.74|7470.74|7470.74|7470.74|7470.74|0
1649849930000|2022-04-13 11:38:50|7470.68|7470.68|7470.68|7470.68|7470.68|7470.68|7470.68|7470.68|0
1649849940000|2022-04-13 11:39:00|7471.82|7471.82|7470.68|7470.68|7471.82|7471.82|7470.68|7470.68|0
1649849950000|2022-04-13 11:39:10|7471.82|7471.82|7471.82|7471.82|7471.82|7471.82|7471.82|7471.82|0
1649849960000|2022-04-13 11:39:20|7472.95|7472.95|7474.08|7474.08|7474.08|7474.08|7472.95|7472.95|0
1649849980000|2022-04-13 11:39:40|7475.22|7475.22|7475.22|7475.22|7475.22|7475.22|7475.22|7475.22|0
1649850000000|2022-04-13 11:40:00|7474.08|7474.08|7474.04|7474.04|7474.08|7474.08|7474.04|7474.04|0
1649850010000|2022-04-13 11:40:10|7473.92|7473.92|7475.14|7475.14|7475.14|7475.14|7473.84|7473.84|0
1649850020000|2022-04-13 11:40:20|7475.15|7475.15|7475.15|7475.15|7475.15|7475.15|7475.15|7475.15|0
1649850040000|2022-04-13 11:40:40|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|0
1649850070000|2022-04-13 11:41:10|7474.87|7474.87|7474.87|7474.87|7474.87|7474.87|7474.87|7474.87|0
1649850100000|2022-04-13 11:41:40|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|7475.16|0
1649850110000|2022-04-13 11:41:50|7474.87|7474.87|7474.87|7474.87|7474.87|7474.87|7474.87|7474.87|0
1649850130000|2022-04-13 11:42:10|7473.74|7473.74|7474.87|7474.87|7474.87|7474.87|7473.74|7473.74|0
1649850160000|2022-04-13 11:42:40|7474.59|7474.59|7474.87|7474.87|7474.87|7474.87|7474.59|7474.59|0
1649850170000|2022-04-13 11:42:50|7476.01|7476.01|7476.01|7476.01|7476.01|7476.01|7476.01|7476.01|0
1649850180000|2022-04-13 11:43:00|7474.87|7474.87|7474.59|7474.59|7474.87|7474.87|7474.59|7474.59|0
1649850190000|2022-04-13 11:43:10|7474.57|7474.57|7474.57|7474.57|7474.57|7474.57|7474.57|7474.57|0
1649850200000|2022-04-13 11:43:20|7474.28|7474.28|7474.28|7474.28|7474.28|7474.28|7474.28|7474.28|0
1649850220000|2022-04-13 11:43:40|7474.37|7474.37|7474.39|7474.39|7474.39|7474.39|7474.31|7474.31|0
1649850230000|2022-04-13 11:43:50|7475.52|7475.52|7473.26|7473.26|7475.52|7475.52|7473.26|7473.26|0
1649850250000|2022-04-13 11:44:10|7473.29|7473.29|7473.35|7473.35|7474.48|7474.48|7473.29|7473.29|0
1649850260000|2022-04-13 11:44:20|7473.63|7473.63|7473.63|7473.63|7473.63|7473.63|7473.63|7473.63|0
1649850270000|2022-04-13 11:44:30|7473.35|7473.35|7473.35|7473.35|7474.48|7474.48|7473.35|7473.35|0
1649850280000|2022-04-13 11:44:40|7473.32|7473.32|7473.32|7473.32|7473.32|7473.32|7473.32|7473.32|0
1649850290000|2022-04-13 11:44:50|7474.45|7474.45|7474.45|7474.45|7474.45|7474.45|7474.45|7474.45|0
1649850300000|2022-04-13 11:45:00|7473.32|7473.32|7472.75|7472.75|7473.32|7473.32|7472.47|7472.47|0
1649850320000|2022-04-13 11:45:20|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|7472.73|0
1649850340000|2022-04-13 11:45:40|7473.86|7473.86|7473.86|7473.86|7473.86|7473.86|7473.86|7473.86|0
1649850350000|2022-04-13 11:45:50|7473.58|7473.58|7472.44|7472.44|7473.58|7473.58|7472.44|7472.44|0
1649850360000|2022-04-13 11:46:00|7473.58|7473.58|7473.58|7473.58|7473.58|7473.58|7473.58|7473.58|0
1649850380000|2022-04-13 11:46:20|7474.71|7474.71|7474.71|7474.71|7474.71|7474.71|7474.71|7474.71|0
1649850420000|2022-04-13 11:47:00|7475.56|7475.56|7475.84|7475.84|7475.84|7475.84|7475.56|7475.56|0
1649850430000|2022-04-13 11:47:10|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|7475.87|0
1649850440000|2022-04-13 11:47:20|7475.59|7475.59|7475.59|7475.59|7475.59|7475.59|7475.59|7475.59|0
1649850450000|2022-04-13 11:47:30|7475.57|7475.57|7475.57|7475.57|7475.57|7475.57|7475.57|7475.57|0
1649850460000|2022-04-13 11:47:40|7476.7|7476.7|7476.7|7476.7|7476.7|7476.7|7476.7|7476.7|0
1649850470000|2022-04-13 11:47:50|7474.44|7474.44|7474.42|7474.42|7474.44|7474.44|7474.42|7474.42|0
1649850480000|2022-04-13 11:48:00|7475.55|7475.55|7475.55|7475.55|7475.55|7475.55|7475.55|7475.55|0
1649850500000|2022-04-13 11:48:20|7476.68|7476.68|7476.68|7476.68|7476.68|7476.68|7476.68|7476.68|0
1649850510000|2022-04-13 11:48:30|7476.96|7476.96|7476.96|7476.96|7476.96|7476.96|7476.96|7476.96|0
1649850540000|2022-04-13 11:49:00|7474.7|7474.7|7474.42|7474.42|7474.7|7474.7|7474.42|7474.42|0
1649850550000|2022-04-13 11:49:10|7474.13|7474.13|7474.13|7474.13|7474.13|7474.13|7474.13|7474.13|0
1649850570000|2022-04-13 11:49:30|7474.19|7474.19|7474.3|7474.3|7474.3|7474.3|7474.19|7474.19|0
1649850580000|2022-04-13 11:49:40|7473.17|7473.17|7472.61|7472.61|7473.19|7473.19|7472.33|7472.33|0
1649850600000|2022-04-13 11:50:00|7472.9|7472.9|7475.46|7475.46|7475.46|7475.46|7472.9|7472.9|0
1649850610000|2022-04-13 11:50:10|7474.33|7474.33|7472.07|7472.07|7474.33|7474.33|7472.07|7472.07|0
1649850620000|2022-04-13 11:50:20|7472.35|7472.35|7472.35|7472.35|7472.35|7472.35|7472.35|7472.35|0
1649850640000|2022-04-13 11:50:40|7472.41|7472.41|7472.3|7472.3|7472.41|7472.41|7472.26|7472.26|0
1649850650000|2022-04-13 11:50:50|7472.23|7472.23|7472.23|7472.23|7472.23|7472.23|7472.23|7472.23|0
1649850660000|2022-04-13 11:51:00|7472.29|7472.29|7472.31|7472.31|7472.31|7472.31|7472.29|7472.29|0
1649850670000|2022-04-13 11:51:10|7472.29|7472.29|7472.4|7472.4|7472.4|7472.4|7472.29|7472.29|0
1649850690000|2022-04-13 11:51:30|7472.12|7472.12|7472.12|7472.12|7472.12|7472.12|7471.84|7471.84|0
1649850710000|2022-04-13 11:51:50|7472.2|7472.2|7473.33|7473.33|7473.33|7473.33|7472.2|7472.2|0
1649850720000|2022-04-13 11:52:00|7473.05|7473.05|7472.2|7472.2|7474.47|7474.47|7472.2|7472.2|0
1649850750000|2022-04-13 11:52:30|7474.47|7474.47|7474.47|7474.47|7474.47|7474.47|7474.47|7474.47|0
1649850760000|2022-04-13 11:52:40|7473.33|7473.33|7473.33|7473.33|7473.33|7473.33|7473.33|7473.33|0
1649850770000|2022-04-13 11:52:50|7473.62|7473.62|7473.73|7473.73|7473.73|7473.73|7473.62|7473.62|0
1649850790000|2022-04-13 11:53:10|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|7474.86|0
1649850810000|2022-04-13 11:53:30|7475.99|7475.99|7475.99|7475.99|7475.99|7475.99|7475.99|7475.99|0
1649850820000|2022-04-13 11:53:40|7474.86|7474.86|7474.58|7474.58|7474.86|7474.86|7474.58|7474.58|0
1649850830000|2022-04-13 11:53:50|7474.86|7474.86|7475.14|7475.14|7475.14|7475.14|7474.86|7474.86|0
1649850840000|2022-04-13 11:54:00|7474.86|7474.86|7473.73|7473.73|7474.86|7474.86|7473.73|7473.73|0
1649850850000|2022-04-13 11:54:10|7473.45|7473.45|7473.45|7473.45|7473.73|7473.73|7473.45|7473.45|0
1649850860000|2022-04-13 11:54:20|7473.5|7473.5|7473.45|7473.45|7473.5|7473.5|7473.42|7473.42|0
1649850880000|2022-04-13 11:54:40|7473.73|7473.73|7473.45|7473.45|7473.73|7473.73|7473.45|7473.45|0
1649850890000|2022-04-13 11:54:50|7473.73|7473.73|7473.75|7473.75|7475.16|7475.16|7473.73|7473.73|0
1649850900000|2022-04-13 11:55:00|7474.03|7474.03|7469.5|7469.5|7474.03|7474.03|7469.5|7469.5|0
1649850940000|2022-04-13 11:55:40|7470.63|7470.63|7472.05|7472.05|7472.05|7472.05|7470.63|7470.63|0
1649850950000|2022-04-13 11:55:50|7473.18|7473.18|7472.05|7472.05|7473.18|7473.18|7472.05|7472.05|0
1649850960000|2022-04-13 11:56:00|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|0
1649850980000|2022-04-13 11:56:20|7472.9|7472.9|7472.9|7472.9|7472.9|7472.9|7472.9|7472.9|0
1649850990000|2022-04-13 11:56:30|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|0
1649851000000|2022-04-13 11:56:40|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|0
1649851010000|2022-04-13 11:56:50|7470.92|7470.92|7470.92|7470.92|7470.92|7470.92|7470.92|7470.92|0
1649851030000|2022-04-13 11:57:10|7472.05|7472.05|7472.13|7472.13|7472.13|7472.13|7472.05|7472.05|0
1649851040000|2022-04-13 11:57:20|7473.26|7473.26|7472.05|7472.05|7473.26|7473.26|7472.05|7472.05|0
1649851050000|2022-04-13 11:57:30|7471.48|7471.48|7472.05|7472.05|7472.05|7472.05|7471.48|7471.48|0
1649851060000|2022-04-13 11:57:40|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|7471.76|0
1649851070000|2022-04-13 11:57:50|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|7472.05|0
1649851080000|2022-04-13 11:58:00|7472.33|7472.33|7473.21|7473.21|7473.21|7473.21|7472.05|7472.05|0
1649851100000|2022-04-13 11:58:20|7472.08|7472.08|7472.08|7472.08|7472.08|7472.08|7472.08|7472.08|0
1649851110000|2022-04-13 11:58:30|7472.37|7472.37|7474.63|7474.63|7474.63|7474.63|7472.37|7472.37|0
1649851120000|2022-04-13 11:58:40|7473.5|7473.5|7473.5|7473.5|7473.5|7473.5|7472.37|7472.37|0
1649851130000|2022-04-13 11:58:50|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|0
1649851140000|2022-04-13 11:59:00|7472.65|7472.65|7472.67|7472.67|7472.67|7472.67|7472.6|7472.6|0
1649851160000|2022-04-13 11:59:20|7473.8|7473.8|7473.8|7473.8|7473.8|7473.8|7473.8|7473.8|0
1649851180000|2022-04-13 11:59:40|7474.09|7474.09|7476.07|7476.07|7476.07|7476.07|7474.09|7474.09|0
1649851190000|2022-04-13 11:59:50|7475.5|7475.5|7473.8|7473.8|7475.5|7475.5|7473.8|7473.8|0
1649851200000|2022-04-13 12:00:00|7471.54|7471.54|7471.82|7471.82|7471.82|7471.82|7471.54|7471.54|0
1649851210000|2022-04-13 12:00:10|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|0
1649851220000|2022-04-13 12:00:20|7471.52|7471.52|7471.52|7471.52|7471.52|7471.52|7471.52|7471.52|0
1649851230000|2022-04-13 12:00:30|7472.65|7472.65|7472.37|7472.37|7472.65|7472.65|7472.37|7472.37|0
1649851240000|2022-04-13 12:00:40|7472.65|7472.65|7472.67|7472.67|7472.67|7472.67|7472.65|7472.65|0
1649851270000|2022-04-13 12:01:10|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|0
1649851290000|2022-04-13 12:01:30|7471.49|7471.49|7470.35|7470.35|7471.49|7471.49|7470.3|7470.3|0
1649851300000|2022-04-13 12:01:40|7471.49|7471.49|7471.49|7471.49|7471.49|7471.49|7471.49|7471.49|0
1649851310000|2022-04-13 12:01:50|7471.54|7471.54|7472.67|7472.67|7472.67|7472.67|7471.54|7471.54|0
1649851320000|2022-04-13 12:02:00|7472.1|7472.1|7472.39|7472.39|7472.39|7472.39|7472.1|7472.1|0
1649851330000|2022-04-13 12:02:10|7473.52|7473.52|7473.52|7473.52|7473.52|7473.52|7473.52|7473.52|0
1649851340000|2022-04-13 12:02:20|7473.49|7473.49|7473.49|7473.49|7473.49|7473.49|7473.49|7473.49|0
1649851350000|2022-04-13 12:02:30|7472.36|7472.36|7472.36|7472.36|7472.36|7472.36|7472.36|7472.36|0
1649851400000|2022-04-13 12:03:20|7473.49|7473.49|7473.49|7473.49|7473.49|7473.49|7473.49|7473.49|0
1649851410000|2022-04-13 12:03:30|7474.62|7474.62|7474.62|7474.62|7474.62|7474.62|7474.62|7474.62|0
1649851430000|2022-04-13 12:03:50|7474.6|7474.6|7474.91|7474.91|7475.76|7475.76|7474.6|7474.6|0
1649851440000|2022-04-13 12:04:00|7474.94|7474.94|7473.8|7473.8|7474.94|7474.94|7473.8|7473.8|0
1649851450000|2022-04-13 12:04:10|7474.09|7474.09|7474.09|7474.09|7474.09|7474.09|7474.09|7474.09|0
1649851460000|2022-04-13 12:04:20|7473.8|7473.8|7473.8|7473.8|7473.8|7473.8|7473.8|7473.8|0
1649851480000|2022-04-13 12:04:40|7473.76|7473.76|7472.36|7472.36|7473.76|7473.76|7472.32|7472.32|0
1649851500000|2022-04-13 12:05:00|7472.33|7472.33|7471.2|7471.2|7472.33|7472.33|7471.2|7471.2|0
1649851510000|2022-04-13 12:05:10|7471.24|7471.24|7471.24|7471.24|7471.24|7471.24|7471.24|7471.24|0
1649851530000|2022-04-13 12:05:30|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|7472.37|0
1649851550000|2022-04-13 12:05:50|7472.43|7472.43|7472.67|7472.67|7472.71|7472.71|7472.43|7472.43|0
1649851570000|2022-04-13 12:06:10|7472.96|7472.96|7474.09|7474.09|7474.09|7474.09|7472.96|7472.96|0
1649851580000|2022-04-13 12:06:20|7473.8|7473.8|7472.39|7472.39|7473.8|7473.8|7472.39|7472.39|0
1649851600000|2022-04-13 12:06:40|7473.52|7473.52|7473.52|7473.52|7473.52|7473.52|7473.52|7473.52|0
1649851620000|2022-04-13 12:07:00|7472.39|7472.39|7473.82|7473.82|7473.82|7473.82|7472.39|7472.39|0
1649851630000|2022-04-13 12:07:10|7474.11|7474.11|7475.26|7475.26|7475.26|7475.26|7474.11|7474.11|0
1649851640000|2022-04-13 12:07:20|7475.24|7475.24|7474.41|7474.41|7475.54|7475.54|7474.41|7474.41|0
1649851650000|2022-04-13 12:07:30|7475.54|7475.54|7475.54|7475.54|7475.54|7475.54|7475.54|7475.54|0
1649851660000|2022-04-13 12:07:40|7473.84|7473.84|7473.56|7473.56|7473.84|7473.84|7473.56|7473.56|0
1649851690000|2022-04-13 12:08:10|7474.69|7474.69|7475.54|7475.54|7475.82|7475.82|7474.69|7474.69|0
1649851700000|2022-04-13 12:08:20|7475.82|7475.82|7474.41|7474.41|7475.82|7475.82|7474.41|7474.41|0
1649851730000|2022-04-13 12:08:50|7475.54|7475.54|7474.41|7474.41|7475.54|7475.54|7474.41|7474.41|0
1649851740000|2022-04-13 12:09:00|7474.69|7474.69|7474.69|7474.69|7474.69|7474.69|7474.69|7474.69|0
1649851760000|2022-04-13 12:09:20|7474.41|7474.41|7474.41|7474.41|7474.41|7474.41|7474.41|7474.41|0
1649851770000|2022-04-13 12:09:30|7474.44|7474.44|7474.16|7474.16|7474.44|7474.44|7474.16|7474.16|0
1649851800000|2022-04-13 12:10:00|7475.29|7475.29|7475.29|7475.29|7475.29|7475.29|7475.29|7475.29|0
1649851810000|2022-04-13 12:10:10|7474.16|7474.16|7474.16|7474.16|7474.16|7474.16|7474.16|7474.16|0
1649851820000|2022-04-13 12:10:20|7473.01|7473.01|7472.98|7472.98|7473.01|7473.01|7472.98|7472.98|0
1649851830000|2022-04-13 12:10:30|7472.69|7472.69|7472.41|7472.41|7472.69|7472.69|7472.41|7472.41|0
1649851840000|2022-04-13 12:10:40|7473.54|7473.54|7473.54|7473.54|7473.54|7473.54|7473.54|7473.54|0
1649851850000|2022-04-13 12:10:50|7473.25|7473.25|7473.25|7473.25|7473.25|7473.25|7473.25|7473.25|0
1649851860000|2022-04-13 12:11:00|7472.12|7472.12|7470.99|7470.99|7472.12|7472.12|7470.99|7470.99|0
1649851870000|2022-04-13 12:11:10|7470.97|7470.97|7471.2|7471.2|7471.2|7471.2|7470.89|7470.89|0
1649851880000|2022-04-13 12:11:20|7472.33|7472.33|7472.33|7472.33|7472.33|7472.33|7472.33|7472.33|0
1649851890000|2022-04-13 12:11:30|7471.2|7471.2|7471.16|7471.16|7471.2|7471.2|7471.16|7471.16|0
1649851900000|2022-04-13 12:11:40|7470.03|7470.03|7471.16|7471.16|7472.29|7472.29|7470.03|7470.03|0
1649851920000|2022-04-13 12:12:00|7470.88|7470.88|7471.53|7471.53|7471.67|7471.67|7470.88|7470.88|0
1649851940000|2022-04-13 12:12:20|7470.4|7470.4|7471.24|7471.24|7471.53|7471.53|7470.4|7470.4|0
1649851950000|2022-04-13 12:12:30|7471.81|7471.81|7471.81|7471.81|7471.81|7471.81|7471.81|7471.81|0
1649851970000|2022-04-13 12:12:50|7471.7|7471.7|7471.7|7471.7|7471.7|7471.7|7471.7|7471.7|0
1649851980000|2022-04-13 12:13:00|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|0
1649851990000|2022-04-13 12:13:10|7471.68|7471.68|7472.76|7472.76|7472.81|7472.81|7471.68|7471.68|0
1649852000000|2022-04-13 12:13:20|7472.79|7472.79|7471.68|7471.68|7472.81|7472.81|7471.68|7471.68|0
1649852010000|2022-04-13 12:13:30|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|7471.71|0
1649852020000|2022-04-13 12:13:40|7471.57|7471.57|7471.57|7471.57|7471.57|7471.57|7471.57|7471.57|0
1649852030000|2022-04-13 12:13:50|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|7471.54|0
1649852050000|2022-04-13 12:14:10|7470.41|7470.41|7470.41|7470.41|7470.41|7470.41|7470.41|7470.41|0
1649852060000|2022-04-13 12:14:20|7469.84|7469.84|7471.05|7471.05|7471.05|7471.05|7469.84|7469.84|0
1649852070000|2022-04-13 12:14:30|7469.91|7469.91|7468.22|7468.22|7469.91|7469.91|7468.22|7468.22|0
1649852080000|2022-04-13 12:14:40|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|7468.17|0
1649852090000|2022-04-13 12:14:50|7467.04|7467.04|7467.04|7467.04|7467.04|7467.04|7467.04|7467.04|0
1649852100000|2022-04-13 12:15:00|7466.76|7466.76|7463.88|7463.88|7466.76|7466.76|7463.88|7463.88|0
1649852110000|2022-04-13 12:15:10|7463.86|7463.86|7460.96|7460.96|7463.86|7463.86|7460.96|7460.96|0
1649852120000|2022-04-13 12:15:20|7462.09|7462.09|7462.09|7462.09|7462.09|7462.09|7462.09|7462.09|0
1649852130000|2022-04-13 12:15:30|7462.04|7462.04|7462.04|7462.04|7462.04|7462.04|7462.04|7462.04|0
1649852140000|2022-04-13 12:15:40|7463.17|7463.17|7463.17|7463.17|7463.17|7463.17|7463.17|7463.17|0
1649852150000|2022-04-13 12:15:50|7463.19|7463.19|7464.34|7464.34|7464.34|7464.34|7463.19|7463.19|0
1649852160000|2022-04-13 12:16:00|7464.29|7464.29|7464.26|7464.26|7464.29|7464.29|7464.26|7464.26|0
1649852170000|2022-04-13 12:16:10|7464.83|7464.83|7464.83|7464.83|7464.83|7464.83|7464.83|7464.83|0
1649852180000|2022-04-13 12:16:20|7465.96|7465.96|7465.96|7465.96|7465.96|7465.96|7465.96|7465.96|0
1649852190000|2022-04-13 12:16:30|7467.09|7467.09|7467.04|7467.04|7467.09|7467.09|7467.04|7467.04|0
1649852200000|2022-04-13 12:16:40|7467.07|7467.07|7467.09|7467.09|7467.09|7467.09|7467.07|7467.07|0
1649852210000|2022-04-13 12:16:50|7466.81|7466.81|7466.81|7466.81|7466.81|7466.81|7466.81|7466.81|0
1649852220000|2022-04-13 12:17:00|7467.66|7467.66|7467.38|7467.38|7467.66|7467.66|7467.38|7467.38|0
1649852230000|2022-04-13 12:17:10|7466.25|7466.25|7466.25|7466.25|7466.25|7466.25|7466.25|7466.25|0
1649852240000|2022-04-13 12:17:20|7467.38|7467.38|7467.38|7467.38|7467.38|7467.38|7467.38|7467.38|0
1649852250000|2022-04-13 12:17:30|7467.66|7467.66|7467.66|7467.66|7467.66|7467.66|7467.66|7467.66|0
1649852260000|2022-04-13 12:17:40|7468.79|7468.79|7468.79|7468.79|7468.79|7468.79|7468.79|7468.79|0
1649852280000|2022-04-13 12:18:00|7469.08|7469.08|7470.21|7470.21|7470.21|7470.21|7469.08|7469.08|0
1649852300000|2022-04-13 12:18:20|7469.08|7469.08|7469.08|7469.08|7469.36|7469.36|7469.08|7469.08|0
1649852310000|2022-04-13 12:18:30|7469.36|7469.36|7468.31|7468.31|7469.44|7469.44|7468.31|7468.31|0
1649852320000|2022-04-13 12:18:40|7467.18|7467.18|7466.89|7466.89|7467.18|7467.18|7466.89|7466.89|0
1649852330000|2022-04-13 12:18:50|7466.61|7466.61|7466.18|7466.18|7466.61|7466.61|7466.18|7466.18|0
1649852340000|2022-04-13 12:19:00|7466.46|7466.46|7467.6|7467.6|7467.6|7467.6|7466.46|7466.46|0
1649852350000|2022-04-13 12:19:10|7467.88|7467.88|7467.86|7467.86|7467.9|7467.9|7467.86|7467.86|0
1649852360000|2022-04-13 12:19:20|7467.84|7467.84|7466.38|7466.38|7467.84|7467.84|7466.38|7466.38|0
1649852370000|2022-04-13 12:19:30|7466.1|7466.1|7466.1|7466.1|7466.1|7466.1|7464.96|7464.96|0
1649852400000|2022-04-13 12:20:00|7466.66|7466.66|7466.66|7466.66|7466.66|7466.66|7466.66|7466.66|0
1649852410000|2022-04-13 12:20:10|7467.8|7467.8|7467.8|7467.8|7467.8|7467.8|7467.8|7467.8|0
1649852420000|2022-04-13 12:20:20|7468.93|7468.93|7468.93|7468.93|7468.93|7468.93|7468.93|7468.93|0
1649852440000|2022-04-13 12:20:40|7467.8|7467.8|7468.93|7468.93|7468.93|7468.93|7467.8|7467.8|0
1649852450000|2022-04-13 12:20:50|7467.8|7467.8|7467.8|7467.8|7467.8|7467.8|7467.8|7467.8|0
1649852460000|2022-04-13 12:21:00|7467.84|7467.84|7467.96|7467.96|7467.96|7467.96|7467.84|7467.84|0
1649852480000|2022-04-13 12:21:20|7467.95|7467.95|7468.24|7468.24|7468.24|7468.24|7467.95|7467.95|0
1649852490000|2022-04-13 12:21:30|7467.95|7467.95|7465.16|7465.16|7467.95|7467.95|7465.16|7465.16|0
1649852500000|2022-04-13 12:21:40|7465.12|7465.12|7466.25|7466.25|7466.25|7466.25|7465.12|7465.12|0
1649852510000|2022-04-13 12:21:50|7465.97|7465.97|7465.94|7465.94|7465.97|7465.97|7465.91|7465.91|0
1649852530000|2022-04-13 12:22:10|7465.66|7465.66|7463.67|7463.67|7465.66|7465.66|7463.67|7463.67|0
1649852540000|2022-04-13 12:22:20|7463.39|7463.39|7462.26|7462.26|7463.39|7463.39|7462.26|7462.26|0
1649852550000|2022-04-13 12:22:30|7463.39|7463.39|7462.26|7462.26|7463.39|7463.39|7462.26|7462.26|0
1649852560000|2022-04-13 12:22:40|7462.22|7462.22|7462.22|7462.22|7462.22|7462.22|7462.22|7462.22|0
1649852570000|2022-04-13 12:22:50|7463.36|7463.36|7463.36|7463.36|7463.36|7463.36|7463.36|7463.36|0
1649852580000|2022-04-13 12:23:00|7463.38|7463.38|7463.38|7463.38|7463.38|7463.38|7463.38|7463.38|0
1649852590000|2022-04-13 12:23:10|7465.08|7465.08|7464.51|7464.51|7465.08|7465.08|7464.51|7464.51|0
1649852600000|2022-04-13 12:23:20|7464.8|7464.8|7464.8|7464.8|7464.8|7464.8|7464.8|7464.8|0
1649852610000|2022-04-13 12:23:30|7464.51|7464.51|7463.1|7463.1|7464.51|7464.51|7463.1|7463.1|0
1649852620000|2022-04-13 12:23:40|7463.38|7463.38|7463.38|7463.38|7463.38|7463.38|7463.38|7463.38|0
1649852650000|2022-04-13 12:24:10|7463.95|7463.95|7465.08|7465.08|7465.08|7465.08|7463.95|7463.95|0
1649852660000|2022-04-13 12:24:20|7463.95|7463.95|7463.95|7463.95|7463.95|7463.95|7463.95|7463.95|0
1649852670000|2022-04-13 12:24:30|7464.24|7464.24|7465.37|7465.37|7465.37|7465.37|7464.24|7464.24|0
1649852680000|2022-04-13 12:24:40|7466.5|7466.5|7466.78|7466.78|7467.07|7467.07|7466.5|7466.5|0
1649852690000|2022-04-13 12:24:50|7466.76|7466.76|7466.76|7466.76|7466.76|7466.76|7466.76|7466.76|0
1649852700000|2022-04-13 12:25:00|7466.69|7466.69|7466.98|7466.98|7466.98|7466.98|7466.69|7466.69|0
1649852710000|2022-04-13 12:25:10|7466.69|7466.69|7466.49|7466.49|7466.69|7466.69|7466.41|7466.41|0
1649852720000|2022-04-13 12:25:20|7466.78|7466.78|7467.91|7467.91|7467.91|7467.91|7466.78|7466.78|0
1649852730000|2022-04-13 12:25:30|7466.78|7466.78|7465.36|7465.36|7466.78|7466.78|7465.36|7465.36|0
1649852740000|2022-04-13 12:25:40|7465.35|7465.35|7465.27|7465.27|7465.35|7465.35|7465.27|7465.27|0
1649852750000|2022-04-13 12:25:50|7465.15|7465.15|7465.15|7465.15|7465.15|7465.15|7465.15|7465.15|0
1649852760000|2022-04-13 12:26:00|7465.13|7465.13|7465.1|7465.1|7465.13|7465.13|7465.1|7465.1|0
1649852770000|2022-04-13 12:26:10|7466.23|7466.23|7465.13|7465.13|7466.23|7466.23|7465.1|7465.1|0
1649852780000|2022-04-13 12:26:20|7465.2|7465.2|7465.2|7465.2|7465.2|7465.2|7465.2|7465.2|0
1649852790000|2022-04-13 12:26:30|7466.34|7466.34|7466.34|7466.34|7466.34|7466.34|7466.34|7466.34|0
1649852800000|2022-04-13 12:26:40|7465.2|7465.2|7465.2|7465.2|7465.2|7465.2|7465.2|7465.2|0
1649852810000|2022-04-13 12:26:50|7465.16|7465.16|7466.83|7466.83|7466.83|7466.83|7465.16|7465.16|0
1649852820000|2022-04-13 12:27:00|7466.54|7466.54|7466.83|7466.83|7466.83|7466.83|7466.54|7466.54|0
1649852830000|2022-04-13 12:27:10|7467.11|7467.11|7467.17|7467.17|7467.17|7467.17|7467.11|7467.11|0
1649852840000|2022-04-13 12:27:20|7467.22|7467.22|7467.78|7467.78|7467.78|7467.78|7466.65|7466.65|0
1649852850000|2022-04-13 12:27:30|7468.07|7468.07|7467.22|7467.22|7468.35|7468.35|7467.22|7467.22|0
1649852860000|2022-04-13 12:27:40|7464.39|7464.39|7464.39|7464.39|7464.39|7464.39|7464.39|7464.39|0
1649852870000|2022-04-13 12:27:50|7464.67|7464.67|7464.96|7464.96|7464.96|7464.96|7464.67|7464.67|0
1649852880000|2022-04-13 12:28:00|7464.93|7464.93|7462.64|7462.64|7464.93|7464.93|7462.64|7462.64|0
1649852890000|2022-04-13 12:28:10|7462.36|7462.36|7466.6|7466.6|7466.6|7466.6|7462.36|7462.36|0
1649852910000|2022-04-13 12:28:30|7467.73|7467.73|7467.73|7467.73|7467.73|7467.73|7467.73|7467.73|0
1649852920000|2022-04-13 12:28:40|7468.58|7468.58|7468.58|7468.58|7468.58|7468.58|7468.58|7468.58|0
1649852930000|2022-04-13 12:28:50|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|0
1649852940000|2022-04-13 12:29:00|7467.45|7467.45|7466.32|7466.32|7467.45|7467.45|7466.32|7466.32|0
1649852950000|2022-04-13 12:29:10|7467.45|7467.45|7467.45|7467.45|7467.45|7467.45|7467.45|7467.45|0
1649852960000|2022-04-13 12:29:20|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|7466.32|0
1649852970000|2022-04-13 12:29:30|7466.03|7466.03|7465.73|7465.73|7466.03|7466.03|7465.73|7465.73|0
1649852980000|2022-04-13 12:29:40|7465.44|7465.44|7465.73|7465.73|7465.73|7465.73|7465.44|7465.44|0
1649852990000|2022-04-13 12:29:50|7466.86|7466.86|7467.08|7467.08|7467.08|7467.08|7466.8|7466.8|0
1649853000000|2022-04-13 12:30:00|7465.95|7465.95|7465.69|7465.69|7467.39|7467.39|7462.27|7462.27|0
1649853010000|2022-04-13 12:30:10|7465.97|7465.97|7467.1|7467.1|7467.1|7467.1|7465.97|7465.97|0
1649853020000|2022-04-13 12:30:20|7468.23|7468.23|7468.23|7468.23|7468.23|7468.23|7468.23|7468.23|0
1649853030000|2022-04-13 12:30:30|7468.26|7468.26|7470.31|7470.31|7470.31|7470.31|7467.13|7467.13|0
1649853040000|2022-04-13 12:30:40|7468.04|7468.04|7468.04|7468.04|7469.18|7469.18|7468.04|7468.04|0
1649853050000|2022-04-13 12:30:50|7467.48|7467.48|7467.48|7467.48|7467.48|7467.48|7467.48|7467.48|0
1649853060000|2022-04-13 12:31:00|7467.45|7467.45|7468.87|7468.87|7468.92|7468.92|7467.45|7467.45|0
1649853070000|2022-04-13 12:31:10|7468.84|7468.84|7467.77|7467.77|7468.84|7468.84|7467.71|7467.71|0
1649853080000|2022-04-13 12:31:20|7467.8|7467.8|7468.63|7468.63|7468.63|7468.63|7467.78|7467.78|0
1649853090000|2022-04-13 12:31:30|7468.65|7468.65|7469.78|7469.78|7469.83|7469.83|7468.09|7468.09|0
1649853100000|2022-04-13 12:31:40|7470.92|7470.92|7472.93|7472.93|7472.93|7472.93|7470.92|7470.92|0
1649853110000|2022-04-13 12:31:50|7471.8|7471.8|7471.43|7471.43|7471.8|7471.8|7471.43|7471.43|0
1649853120000|2022-04-13 12:32:00|7471.15|7471.15|7472.28|7472.28|7472.57|7472.57|7471.15|7471.15|0
1649853130000|2022-04-13 12:32:10|7472.85|7472.85|7472.57|7472.57|7473.13|7473.13|7470.87|7470.87|0
1649853140000|2022-04-13 12:32:20|7472.6|7472.6|7474.11|7474.11|7475.15|7475.15|7472.6|7472.6|0
1649853150000|2022-04-13 12:32:30|7474.68|7474.68|7475.9|7475.9|7476.12|7476.12|7474.68|7474.68|0
1649853160000|2022-04-13 12:32:40|7475.95|7475.95|7475.38|7475.38|7475.95|7475.95|7475.38|7475.38|0
1649853170000|2022-04-13 12:32:50|7475.3|7475.3|7475.3|7475.3|7475.3|7475.3|7475.3|7475.3|0
1649853180000|2022-04-13 12:33:00|7474.17|7474.17|7473.86|7473.86|7474.17|7474.17|7473.86|7473.86|0
1649853190000|2022-04-13 12:33:10|7474.14|7474.14|7475.56|7475.56|7475.56|7475.56|7474.14|7474.14|0
1649853200000|2022-04-13 12:33:20|7476.12|7476.12|7475.84|7475.84|7476.12|7476.12|7475.84|7475.84|0
1649853210000|2022-04-13 12:33:30|7476.12|7476.12|7475.84|7475.84|7476.12|7476.12|7475.84|7475.84|0
1649853220000|2022-04-13 12:33:40|7476.97|7476.97|7476.97|7476.97|7476.97|7476.97|7476.97|7476.97|0
1649853230000|2022-04-13 12:33:50|7474.71|7474.71|7474.71|7474.71|7474.71|7474.71|7474.71|7474.71|0
1649853250000|2022-04-13 12:34:10|7475.84|7475.84|7475.84|7475.84|7475.84|7475.84|7475.84|7475.84|0
1649853260000|2022-04-13 12:34:20|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|0
1649853280000|2022-04-13 12:34:40|7476.41|7476.41|7474.42|7474.42|7476.41|7476.41|7474.42|7474.42|0
1649853290000|2022-04-13 12:34:50|7473.86|7473.86|7473.91|7473.91|7473.91|7473.91|7473.83|7473.83|0
1649853300000|2022-04-13 12:35:00|7475.04|7475.04|7473.91|7473.91|7475.04|7475.04|7473.91|7473.91|0
1649853310000|2022-04-13 12:35:10|7473.95|7473.95|7469.42|7469.42|7473.95|7473.95|7469.42|7469.42|0
1649853320000|2022-04-13 12:35:20|7468.28|7468.28|7469.42|7469.42|7469.42|7469.42|7468.28|7468.28|0
1649853330000|2022-04-13 12:35:30|7468.85|7468.85|7469.13|7469.13|7469.7|7469.7|7468.85|7468.85|0
1649853350000|2022-04-13 12:35:50|7469.42|7469.42|7467.15|7467.15|7469.42|7469.42|7467.15|7467.15|0
1649853360000|2022-04-13 12:36:00|7468.28|7468.28|7468.28|7468.28|7468.28|7468.28|7468.28|7468.28|0
1649853370000|2022-04-13 12:36:10|7468.27|7468.27|7464.3|7464.3|7468.27|7468.27|7464.3|7464.3|0
1649853380000|2022-04-13 12:36:20|7462.88|7462.88|7462.88|7462.88|7464.01|7464.01|7461.75|7461.75|0
1649853390000|2022-04-13 12:36:30|7462.6|7462.6|7459.71|7459.71|7462.6|7462.6|7459.71|7459.71|0
1649853400000|2022-04-13 12:36:40|7459.69|7459.69|7456.58|7456.58|7459.69|7459.69|7456.58|7456.58|0
1649853410000|2022-04-13 12:36:50|7458.84|7458.84|7458.84|7458.84|7458.84|7458.84|7457.71|7457.71|0
1649853430000|2022-04-13 12:37:10|7459.97|7459.97|7458.84|7458.84|7460.25|7460.25|7458.84|7458.84|0
1649853440000|2022-04-13 12:37:20|7459.97|7459.97|7459.12|7459.12|7459.97|7459.97|7458.84|7458.84|0
1649853450000|2022-04-13 12:37:30|7459.11|7459.11|7459.39|7459.39|7459.39|7459.39|7459.11|7459.11|0
1649853460000|2022-04-13 12:37:40|7459.68|7459.68|7459.68|7459.68|7459.68|7459.68|7459.68|7459.68|0
1649853470000|2022-04-13 12:37:50|7458.55|7458.55|7458.55|7458.55|7458.55|7458.55|7458.55|7458.55|0
1649853480000|2022-04-13 12:38:00|7457.98|7457.98|7459.67|7459.67|7459.67|7459.67|7457.41|7457.41|0
1649853490000|2022-04-13 12:38:10|7459.39|7459.39|7459.39|7459.39|7459.39|7459.39|7459.39|7459.39|0
1649853500000|2022-04-13 12:38:20|7460.52|7460.52|7459.39|7459.39|7460.52|7460.52|7459.39|7459.39|0
1649853520000|2022-04-13 12:38:40|7459.1|7459.1|7456.84|7456.84|7459.1|7459.1|7456.84|7456.84|0
1649853540000|2022-04-13 12:39:00|7459.1|7459.1|7456.84|7456.84|7459.1|7459.1|7456.84|7456.84|0
1649853550000|2022-04-13 12:39:10|7457.97|7457.97|7458.54|7458.54|7458.54|7458.54|7457.69|7457.69|0
1649853560000|2022-04-13 12:39:20|7458.83|7458.83|7458.83|7458.83|7459.96|7459.96|7458.83|7458.83|0
1649853570000|2022-04-13 12:39:30|7459.96|7459.96|7461.09|7461.09|7461.09|7461.09|7459.96|7459.96|0
1649853580000|2022-04-13 12:39:40|7462.22|7462.22|7461.94|7461.94|7464.2|7464.2|7461.09|7461.09|0
1649853590000|2022-04-13 12:39:50|7461.98|7461.98|7461.98|7461.98|7462.01|7462.01|7461.98|7461.98|0
1649853600000|2022-04-13 12:40:00|7463.39|7463.39|7464.81|7464.81|7464.81|7464.81|7463.39|7463.39|0
1649853610000|2022-04-13 12:40:10|7465.38|7465.38|7464.84|7464.84|7465.41|7465.41|7464.84|7464.84|0
1649853620000|2022-04-13 12:40:20|7463.71|7463.71|7464.84|7464.84|7464.84|7464.84|7463.71|7463.71|0
1649853630000|2022-04-13 12:40:30|7464.82|7464.82|7466.81|7466.81|7466.81|7466.81|7464.82|7464.82|0
1649853640000|2022-04-13 12:40:40|7467.94|7467.94|7469.64|7469.64|7470.78|7470.78|7467.94|7467.94|0
1649853650000|2022-04-13 12:40:50|7470.21|7470.21|7468.51|7468.51|7470.21|7470.21|7468.51|7468.51|0
1649853660000|2022-04-13 12:41:00|7469.64|7469.64|7469.64|7469.64|7469.64|7469.64|7469.64|7469.64|0
1649853670000|2022-04-13 12:41:10|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|7468.51|0
1649853690000|2022-04-13 12:41:30|7468.44|7468.44|7468.74|7468.74|7468.74|7468.74|7468.41|7468.41|0
1649853700000|2022-04-13 12:41:40|7468.72|7468.72|7469.85|7469.85|7469.85|7469.85|7468.72|7468.72|0
1649853710000|2022-04-13 12:41:50|7470.42|7470.42|7470.72|7470.72|7470.72|7470.72|7470.42|7470.42|0
1649853720000|2022-04-13 12:42:00|7471.86|7471.86|7471.86|7471.86|7471.86|7471.86|7471.86|7471.86|0
1649853730000|2022-04-13 12:42:10|7470.72|7470.72|7470.47|7470.47|7470.72|7470.72|7470.44|7470.44|0
1649853740000|2022-04-13 12:42:20|7471.6|7471.6|7473.02|7473.02|7473.02|7473.02|7471.6|7471.6|0
1649853750000|2022-04-13 12:42:30|7473.05|7473.05|7473.05|7473.05|7473.05|7473.05|7473.05|7473.05|0
1649853760000|2022-04-13 12:42:40|7473.03|7473.03|7474.16|7474.16|7474.16|7474.16|7473.03|7473.03|0
1649853770000|2022-04-13 12:42:50|7474.45|7474.45|7474.45|7474.45|7474.45|7474.45|7474.45|7474.45|0
1649853780000|2022-04-13 12:43:00|7474.16|7474.16|7474.16|7474.16|7474.16|7474.16|7473.03|7473.03|0
1649853800000|2022-04-13 12:43:20|7473.03|7473.03|7473.03|7473.03|7473.03|7473.03|7473.03|7473.03|0
1649853810000|2022-04-13 12:43:30|7473.32|7473.32|7474.45|7474.45|7474.45|7474.45|7473.32|7473.32|0
1649853820000|2022-04-13 12:43:40|7473.32|7473.32|7473.03|7473.03|7473.6|7473.6|7473.03|7473.03|0
1649853830000|2022-04-13 12:43:50|7473.32|7473.32|7473.03|7473.03|7473.32|7473.32|7473.03|7473.03|0
1649853840000|2022-04-13 12:44:00|7474.16|7474.16|7474.45|7474.45|7474.45|7474.45|7474.16|7474.16|0
1649853850000|2022-04-13 12:44:10|7473.32|7473.32|7471.05|7471.05|7473.32|7473.32|7471.05|7471.05|0
1649853860000|2022-04-13 12:44:20|7470.77|7470.77|7470.77|7470.77|7470.77|7470.77|7470.77|7470.77|0
1649853870000|2022-04-13 12:44:30|7471.9|7471.9|7471.9|7471.9|7471.9|7471.9|7471.9|7471.9|0
1649853880000|2022-04-13 12:44:40|7471.62|7471.62|7472.75|7472.75|7472.75|7472.75|7471.62|7471.62|0
1649853900000|2022-04-13 12:45:00|7473.03|7473.03|7470.26|7470.26|7473.03|7473.03|7470.26|7470.26|0
1649853910000|2022-04-13 12:45:10|7470.54|7470.54|7470.54|7470.54|7470.54|7470.54|7470.54|7470.54|0
1649853920000|2022-04-13 12:45:20|7471.67|7471.67|7471.67|7471.67|7471.67|7471.67|7471.67|7471.67|0
1649853930000|2022-04-13 12:45:30|7471.64|7471.64|7471.36|7471.36|7471.64|7471.64|7471.36|7471.36|0
1649853940000|2022-04-13 12:45:40|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|0
1649853950000|2022-04-13 12:45:50|7471.62|7471.62|7471.62|7471.62|7471.62|7471.62|7471.62|7471.62|0
1649853960000|2022-04-13 12:46:00|7470.49|7470.49|7469.92|7469.92|7470.77|7470.77|7469.92|7469.92|0
1649853970000|2022-04-13 12:46:10|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|0
1649853990000|2022-04-13 12:46:30|7471.62|7471.62|7471.33|7471.33|7471.62|7471.62|7471.33|7471.33|0
1649854010000|2022-04-13 12:46:50|7471.3|7471.3|7472.43|7472.43|7472.43|7472.43|7471.3|7471.3|0
1649854020000|2022-04-13 12:47:00|7472.71|7472.71|7473|7473|7473|7473|7472.71|7472.71|0
1649854030000|2022-04-13 12:47:10|7474.13|7474.13|7474.98|7474.98|7474.98|7474.98|7474.13|7474.13|0
1649854040000|2022-04-13 12:47:20|7474.95|7474.95|7476.14|7476.14|7476.14|7476.14|7474.95|7474.95|0
1649854050000|2022-04-13 12:47:30|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|7476.12|0
1649854060000|2022-04-13 12:47:40|7475.55|7475.55|7475.84|7475.84|7475.84|7475.84|7475.55|7475.55|0
1649854070000|2022-04-13 12:47:50|7474.7|7474.7|7473.29|7473.29|7474.7|7474.7|7473.29|7473.29|0
1649854080000|2022-04-13 12:48:00|7473.26|7473.26|7474.44|7474.44|7474.44|7474.44|7473.26|7473.26|0
1649854090000|2022-04-13 12:48:10|7474.47|7474.47|7472.77|7472.77|7474.47|7474.47|7472.77|7472.77|0
1649854100000|2022-04-13 12:48:20|7473.9|7473.9|7473.42|7473.42|7473.9|7473.9|7472.77|7472.77|0
1649854110000|2022-04-13 12:48:30|7472.85|7472.85|7472.86|7472.86|7472.86|7472.86|7472.85|7472.85|0
1649854120000|2022-04-13 12:48:40|7472.87|7472.87|7472.87|7472.87|7472.87|7472.87|7472.87|7472.87|0
1649854130000|2022-04-13 12:48:50|7472.58|7472.58|7473.72|7473.72|7473.72|7473.72|7472.58|7472.58|0
1649854140000|2022-04-13 12:49:00|7473.7|7473.7|7472.27|7472.27|7473.7|7473.7|7472.27|7472.27|0
1649854160000|2022-04-13 12:49:20|7472.3|7472.3|7472.2|7472.2|7472.3|7472.3|7472.2|7472.2|0
1649854180000|2022-04-13 12:49:40|7472.17|7472.17|7473.29|7473.29|7473.3|7473.3|7472.17|7472.17|0
1649854190000|2022-04-13 12:49:50|7473.27|7473.27|7471.85|7471.85|7473.27|7473.27|7471.85|7471.85|0
1649854200000|2022-04-13 12:50:00|7471.84|7471.84|7471.82|7471.82|7471.85|7471.85|7471.82|7471.82|0
1649854210000|2022-04-13 12:50:10|7472.1|7472.1|7471.82|7471.82|7472.1|7472.1|7471.82|7471.82|0
1649854230000|2022-04-13 12:50:30|7470.69|7470.69|7470.69|7470.69|7470.69|7470.69|7470.69|7470.69|0
1649854240000|2022-04-13 12:50:40|7470.71|7470.71|7470.75|7470.75|7470.75|7470.75|7470.71|7470.71|0
1649854250000|2022-04-13 12:50:50|7471.88|7471.88|7469.62|7469.62|7471.88|7471.88|7469.62|7469.62|0
1649854260000|2022-04-13 12:51:00|7468.49|7468.49|7469.63|7469.63|7469.63|7469.63|7467.35|7467.35|0
1649854270000|2022-04-13 12:51:10|7470.76|7470.76|7470.76|7470.76|7470.76|7470.76|7470.76|7470.76|0
1649854280000|2022-04-13 12:51:20|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|7471.33|0
1649854290000|2022-04-13 12:51:30|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|7471.61|0
1649854300000|2022-04-13 12:51:40|7472.74|7472.74|7472.74|7472.74|7472.74|7472.74|7472.74|7472.74|0
1649854310000|2022-04-13 12:51:50|7473.03|7473.03|7473.87|7473.87|7474.16|7474.16|7473.03|7473.03|0
1649854330000|2022-04-13 12:52:10|7472.74|7472.74|7472.43|7472.43|7472.74|7472.74|7472.43|7472.43|0
1649854340000|2022-04-13 12:52:20|7472.44|7472.44|7473.57|7473.57|7473.57|7473.57|7472.44|7472.44|0
1649854370000|2022-04-13 12:52:50|7473.86|7473.86|7473.57|7473.57|7473.86|7473.86|7473.57|7473.57|0
1649854380000|2022-04-13 12:53:00|7474.7|7474.7|7474.7|7474.7|7474.7|7474.7|7474.7|7474.7|0
1649854390000|2022-04-13 12:53:10|7475.27|7475.27|7474.14|7474.14|7475.27|7475.27|7474.14|7474.14|0
1649854400000|2022-04-13 12:53:20|7474.17|7474.17|7474.2|7474.2|7474.2|7474.2|7474.17|7474.17|0
1649854410000|2022-04-13 12:53:30|7475.33|7475.33|7475.33|7475.33|7475.33|7475.33|7475.33|7475.33|0
1649854430000|2022-04-13 12:53:50|7475.61|7475.61|7475.63|7475.63|7475.63|7475.63|7475.61|7475.61|0
1649854440000|2022-04-13 12:54:00|7476.76|7476.76|7475.92|7475.92|7476.76|7476.76|7475.63|7475.63|0
1649854450000|2022-04-13 12:54:10|7475.89|7475.89|7475.89|7475.89|7475.89|7475.89|7475.89|7475.89|0
1649854470000|2022-04-13 12:54:30|7475.32|7475.32|7475.6|7475.6|7475.6|7475.6|7475.32|7475.32|0
1649854510000|2022-04-13 12:55:10|7475.89|7475.89|7477.3|7477.3|7477.3|7477.3|7475.89|7475.89|0
1649854520000|2022-04-13 12:55:20|7477.59|7477.59|7477.32|7477.32|7477.61|7477.61|7477.32|7477.32|0
1649854530000|2022-04-13 12:55:30|7476.19|7476.19|7476.19|7476.19|7476.19|7476.19|7476.19|7476.19|0
1649854540000|2022-04-13 12:55:40|7476.23|7476.23|7477.64|7477.64|7477.64|7477.64|7476.23|7476.23|0
1649854550000|2022-04-13 12:55:50|7476.51|7476.51|7476.51|7476.51|7477.64|7477.64|7476.51|7476.51|0
1649854560000|2022-04-13 12:56:00|7474.53|7474.53|7473.96|7473.96|7475.09|7475.09|7473.96|7473.96|0
1649854570000|2022-04-13 12:56:10|7475.09|7475.09|7475.09|7475.09|7475.09|7475.09|7475.09|7475.09|0
1649854590000|2022-04-13 12:56:30|7473.96|7473.96|7474.24|7474.24|7474.24|7474.24|7473.96|7473.96|0
1649854600000|2022-04-13 12:56:40|7474.22|7474.22|7474.5|7474.5|7474.5|7474.5|7474.22|7474.22|0
1649854620000|2022-04-13 12:57:00|7475.63|7475.63|7475.63|7475.63|7475.63|7475.63|7475.63|7475.63|0
1649854640000|2022-04-13 12:57:20|7476.76|7476.76|7476.76|7476.76|7476.76|7476.76|7476.76|7476.76|0
1649854660000|2022-04-13 12:57:40|7476.79|7476.79|7476.79|7476.79|7476.79|7476.79|7476.79|7476.79|0
1649854670000|2022-04-13 12:57:50|7476.68|7476.68|7476.65|7476.65|7476.68|7476.68|7476.65|7476.65|0
1649854710000|2022-04-13 12:58:30|7476.94|7476.94|7476.94|7476.94|7477.5|7477.5|7476.94|7476.94|0
1649854720000|2022-04-13 12:58:40|7477.22|7477.22|7476.85|7476.85|7477.22|7477.22|7476.85|7476.85|0
1649854730000|2022-04-13 12:58:50|7475.72|7475.72|7475.44|7475.44|7475.72|7475.72|7475.44|7475.44|0
1649854750000|2022-04-13 12:59:10|7475.15|7475.15|7475.44|7475.44|7475.44|7475.44|7475.15|7475.15|0
1649854760000|2022-04-13 12:59:20|7475.36|7475.36|7475.36|7475.36|7475.36|7475.36|7475.36|7475.36|0
1649854770000|2022-04-13 12:59:30|7475.41|7475.41|7475.41|7475.41|7475.41|7475.41|7475.41|7475.41|0
1649854780000|2022-04-13 12:59:40|7475.38|7475.38|7475.41|7475.41|7475.41|7475.41|7475.38|7475.38|0
1649854800000|2022-04-13 13:00:00|7475.7|7475.7|7474.84|7474.84|7475.7|7475.7|7474.84|7474.84|0
1649854820000|2022-04-13 13:00:20|7474.85|7474.85|7474.85|7474.85|7474.85|7474.85|7474.85|7474.85|0
1649854830000|2022-04-13 13:00:30|7475.14|7475.14|7475.17|7475.17|7475.17|7475.17|7475.14|7475.14|0
1649854840000|2022-04-13 13:00:40|7475.46|7475.46|7475.16|7475.16|7475.81|7475.81|7475.16|7475.16|0
1649854850000|2022-04-13 13:00:50|7477.71|7477.71|7477.09|7477.09|7477.71|7477.71|7477.09|7477.09|0
1649854860000|2022-04-13 13:01:00|7474.82|7474.82|7473.41|7473.41|7474.82|7474.82|7473.41|7473.41|0
1649854870000|2022-04-13 13:01:10|7473.98|7473.98|7473.16|7473.16|7473.98|7473.98|7473.12|7473.12|0
1649854880000|2022-04-13 13:01:20|7474.3|7474.3|7474.3|7474.3|7474.3|7474.3|7474.3|7474.3|0
1649854890000|2022-04-13 13:01:30|7474.58|7474.58|7474.3|7474.3|7474.58|7474.58|7474.3|7474.3|0
1649854900000|2022-04-13 13:01:40|7474.58|7474.58|7474.58|7474.58|7474.58|7474.58|7474.58|7474.58|0
1649854910000|2022-04-13 13:01:50|7475.71|7475.71|7474.58|7474.58|7475.71|7475.71|7474.58|7474.58|0
1649854920000|2022-04-13 13:02:00|7474.6|7474.6|7474.66|7474.66|7474.66|7474.66|7474.6|7474.6|0
1649854930000|2022-04-13 13:02:10|7474.94|7474.94|7476.36|7476.36|7476.36|7476.36|7474.94|7474.94|0
1649854950000|2022-04-13 13:02:30|7475.22|7475.22|7473.52|7473.52|7475.22|7475.22|7473.52|7473.52|0
1649854970000|2022-04-13 13:02:50|7472.39|7472.39|7472.39|7472.39|7472.39|7472.39|7472.39|7472.39|0
1649854980000|2022-04-13 13:03:00|7473.52|7473.52|7474.09|7474.09|7474.09|7474.09|7473.52|7473.52|0
1649854990000|2022-04-13 13:03:10|7473.81|7473.81|7473.81|7473.81|7473.81|7473.81|7473.81|7473.81|0
1649855000000|2022-04-13 13:03:20|7474.09|7474.09|7474.09|7474.09|7474.09|7474.09|7474.09|7474.09|0
1649855010000|2022-04-13 13:03:30|7474.38|7474.38|7475.56|7475.56|7475.56|7475.56|7474.38|7474.38|0
1649855050000|2022-04-13 13:04:10|7475.85|7475.85|7478.12|7478.12|7478.12|7478.12|7475.85|7475.85|0
1649855060000|2022-04-13 13:04:20|7476.98|7476.98|7476.98|7476.98|7476.98|7476.98|7476.98|7476.98|0
1649855090000|2022-04-13 13:04:50|7476.42|7476.42|7473.82|7473.82|7476.42|7476.42|7473.82|7473.82|0
1649855100000|2022-04-13 13:05:00|7473.25|7473.25|7472.97|7472.97|7473.25|7473.25|7472.12|7472.12|0
1649855110000|2022-04-13 13:05:10|7475.23|7475.23|7474.1|7474.1|7475.23|7475.23|7474.1|7474.1|0
1649855120000|2022-04-13 13:05:20|7473.53|7473.53|7473.53|7473.53|7473.53|7473.53|7473.53|7473.53|0
1649855130000|2022-04-13 13:05:30|7473.49|7473.49|7473.47|7473.47|7473.49|7473.49|7473.47|7473.47|0
1649855140000|2022-04-13 13:05:40|7472.34|7472.34|7471.77|7471.77|7472.34|7472.34|7471.77|7471.77|0
1649855150000|2022-04-13 13:05:50|7472.62|7472.62|7473.76|7473.76|7473.76|7473.76|7472.62|7472.62|0
1649855160000|2022-04-13 13:06:00|7474.04|7474.04|7472.34|7472.34|7474.04|7474.04|7472.34|7472.34|0
1649855170000|2022-04-13 13:06:10|7473.47|7473.47|7473.47|7473.47|7473.47|7473.47|7473.47|7473.47|0
1649855180000|2022-04-13 13:06:20|7473.76|7473.76|7474.04|7474.04|7474.89|7474.89|7473.76|7473.76|0
1649855190000|2022-04-13 13:06:30|7472.91|7472.91|7474.04|7474.04|7474.04|7474.04|7472.91|7472.91|0
1649855200000|2022-04-13 13:06:40|7474.32|7474.32|7473.19|7473.19|7474.32|7474.32|7473.19|7473.19|0
1649855210000|2022-04-13 13:06:50|7474.32|7474.32|7474.32|7474.32|7474.32|7474.32|7474.32|7474.32|0
1649855220000|2022-04-13 13:07:00|7474.33|7474.33|7474.33|7474.33|7474.33|7474.33|7474.33|7474.33|0
1649855230000|2022-04-13 13:07:10|7475.46|7475.46|7474.33|7474.33|7476.03|7476.03|7473.2|7473.2|0
1649855240000|2022-04-13 13:07:20|7474.62|7474.62|7474.65|7474.65|7474.65|7474.65|7474.33|7474.33|0
1649855260000|2022-04-13 13:07:40|7475.78|7475.78|7472.95|7472.95|7475.78|7475.78|7472.95|7472.95|0
1649855280000|2022-04-13 13:08:00|7474.08|7474.08|7472.95|7472.95|7474.08|7474.08|7472.95|7472.95|0
1649855290000|2022-04-13 13:08:10|7471.81|7471.81|7472.61|7472.61|7473.17|7473.17|7471.81|7471.81|0
1649855310000|2022-04-13 13:08:30|7472.89|7472.89|7473.74|7473.74|7473.74|7473.74|7472.61|7472.61|0
1649855320000|2022-04-13 13:08:40|7472.61|7472.61|7472.32|7472.32|7472.61|7472.61|7472.32|7472.32|0
1649855330000|2022-04-13 13:08:50|7472.61|7472.61|7471.47|7471.47|7472.61|7472.61|7471.47|7471.47|0
1649855340000|2022-04-13 13:09:00|7471.45|7471.45|7471.45|7471.45|7471.45|7471.45|7471.45|7471.45|0
1649855350000|2022-04-13 13:09:10|7472.02|7472.02|7471.13|7471.13|7472.02|7472.02|7471.13|7471.13|0
1649855370000|2022-04-13 13:09:30|7472.26|7472.26|7472.26|7472.26|7472.26|7472.26|7472.26|7472.26|0
1649855380000|2022-04-13 13:09:40|7471.13|7471.13|7470.85|7470.85|7471.41|7471.41|7470.85|7470.85|0
1649855390000|2022-04-13 13:09:50|7471.41|7471.41|7471.11|7471.11|7471.41|7471.41|7471.11|7471.11|0
1649855400000|2022-04-13 13:10:00|7471.14|7471.14|7472.3|7472.3|7472.3|7472.3|7471.14|7471.14|0
1649855410000|2022-04-13 13:10:10|7471.17|7471.17|7471.14|7471.14|7472.27|7472.27|7471.14|7471.14|0
1649855420000|2022-04-13 13:10:20|7471.11|7471.11|7470.49|7470.49|7471.11|7471.11|7470.49|7470.49|0
1649855430000|2022-04-13 13:10:30|7471.62|7471.62|7471.62|7471.62|7471.62|7471.62|7471.62|7471.62|0
1649855460000|2022-04-13 13:11:00|7472.47|7472.47|7470.75|7470.75|7472.47|7472.47|7470.75|7470.75|0
1649855470000|2022-04-13 13:11:10|7471.88|7471.88|7471.88|7471.88|7471.88|7471.88|7471.88|7471.88|0
1649855480000|2022-04-13 13:11:20|7470.75|7470.75|7471.77|7471.77|7471.77|7471.77|7470.64|7470.64|0
1649855490000|2022-04-13 13:11:30|7472.34|7472.34|7472.34|7472.34|7472.34|7472.34|7472.34|7472.34|0
1649855500000|2022-04-13 13:11:40|7472.06|7472.06|7472.06|7472.06|7472.06|7472.06|7472.06|7472.06|0
1649855510000|2022-04-13 13:11:50|7470.93|7470.93|7470.93|7470.93|7470.93|7470.93|7470.93|7470.93|0
1649855520000|2022-04-13 13:12:00|7470.9|7470.9|7470.96|7470.96|7470.96|7470.96|7470.89|7470.89|0
1649855530000|2022-04-13 13:12:10|7471.24|7471.24|7472.31|7472.31|7472.37|7472.37|7471.24|7471.24|0
1649855550000|2022-04-13 13:12:30|7471.74|7471.74|7471.46|7471.46|7471.74|7471.74|7471.46|7471.46|0
1649855560000|2022-04-13 13:12:40|7470.33|7470.33|7470.33|7470.33|7470.33|7470.33|7470.33|7470.33|0
1649855570000|2022-04-13 13:12:50|7472.59|7472.59|7471.58|7471.58|7472.59|7472.59|7471.46|7471.46|0
1649855580000|2022-04-13 13:13:00|7471.86|7471.86|7473.28|7473.28|7473.28|7473.28|7471.86|7471.86|0
1649855610000|2022-04-13 13:13:30|7471.02|7471.02|7472.15|7472.15|7472.15|7472.15|7471.02|7471.02|0
1649855620000|2022-04-13 13:13:40|7471.86|7471.86|7472.15|7472.15|7472.15|7472.15|7471.86|7471.86|0
1649855630000|2022-04-13 13:13:50|7472.21|7472.21|7471.08|7471.08|7472.21|7472.21|7471.08|7471.08|0
1649855640000|2022-04-13 13:14:00|7471.11|7471.11|7471.39|7471.39|7471.39|7471.39|7471.11|7471.11|0
1649855650000|2022-04-13 13:14:10|7471.4|7471.4|7471.69|7471.69|7471.7|7471.7|7471.4|7471.4|0
1649855660000|2022-04-13 13:14:20|7473.96|7473.96|7473.96|7473.96|7473.96|7473.96|7473.96|7473.96|0
1649855680000|2022-04-13 13:14:40|7472.83|7472.83|7472.75|7472.75|7472.83|7472.83|7472.75|7472.75|0
1649855690000|2022-04-13 13:14:50|7474.17|7474.17|7473.88|7473.88|7474.17|7474.17|7473.88|7473.88|0
1649855700000|2022-04-13 13:15:00|7474.45|7474.45|7472.41|7472.41|7474.74|7474.74|7472.41|7472.41|0
1649855710000|2022-04-13 13:15:10|7472.39|7472.39|7472.39|7472.39|7472.39|7472.39|7472.39|7472.39|0
1649855720000|2022-04-13 13:15:20|7471.25|7471.25|7469.27|7469.27|7471.25|7471.25|7469.27|7469.27|0
1649855730000|2022-04-13 13:15:30|7468.14|7468.14|7468.14|7468.14|7468.14|7468.14|7468.14|7468.14|0
1649855740000|2022-04-13 13:15:40|7467.01|7467.01|7467.01|7467.01|7467.01|7467.01|7467.01|7467.01|0
1649855750000|2022-04-13 13:15:50|7468.14|7468.14|7468.14|7468.14|7468.14|7468.14|7468.14|7468.14|0
1649855760000|2022-04-13 13:16:00|7469.27|7469.27|7470.12|7470.12|7470.12|7470.12|7469.27|7469.27|0
1649855770000|2022-04-13 13:16:10|7470.09|7470.09|7470.11|7470.11|7470.11|7470.11|7470|7470|0
1649855790000|2022-04-13 13:16:30|7470.07|7470.07|7470.07|7470.07|7470.07|7470.07|7470.07|7470.07|0
1649855800000|2022-04-13 13:16:40|7470.36|7470.36|7470.92|7470.92|7471.49|7471.49|7470.36|7470.36|0
1649855810000|2022-04-13 13:16:50|7469.79|7469.79|7470.92|7470.92|7470.92|7470.92|7469.79|7469.79|0
1649855830000|2022-04-13 13:17:10|7470.99|7470.99|7470.99|7470.99|7470.99|7470.99|7470.99|7470.99|0
1649855840000|2022-04-13 13:17:20|7468.73|7468.73|7469.86|7469.86|7469.86|7469.86|7467.6|7467.6|0
1649855850000|2022-04-13 13:17:30|7470.43|7470.43|7470.71|7470.71|7470.71|7470.71|7470.43|7470.43|0
1649855860000|2022-04-13 13:17:40|7471.84|7471.84|7469.33|7469.33|7471.84|7471.84|7469.33|7469.33|0
1649855870000|2022-04-13 13:17:50|7470.46|7470.46|7470.41|7470.41|7470.46|7470.46|7470.38|7470.38|0
1649855880000|2022-04-13 13:18:00|7471.54|7471.54|7472.95|7472.95|7472.95|7472.95|7471.54|7471.54|0
1649855890000|2022-04-13 13:18:10|7472.67|7472.67|7472.67|7472.67|7472.67|7472.67|7472.67|7472.67|0
1649855910000|2022-04-13 13:18:30|7472.95|7472.95|7471.25|7471.25|7472.95|7472.95|7471.25|7471.25|0
1649855920000|2022-04-13 13:18:40|7470.97|7470.97|7470.97|7470.97|7470.97|7470.97|7470.97|7470.97|0
1649855930000|2022-04-13 13:18:50|7472.1|7472.1|7472.39|7472.39|7472.39|7472.39|7472.1|7472.1|0
1649855940000|2022-04-13 13:19:00|7472.67|7472.67|7472.67|7472.67|7472.67|7472.67|7472.67|7472.67|0
1649855960000|2022-04-13 13:19:20|7472.95|7472.95|7473.24|7473.24|7473.24|7473.24|7472.95|7472.95|0
1649855970000|2022-04-13 13:19:30|7472.11|7472.11|7473.24|7473.24|7473.24|7473.24|7472.11|7472.11|0
1649855980000|2022-04-13 13:19:40|7473.26|7473.26|7473.26|7473.26|7473.26|7473.26|7473.26|7473.26|0
1649856000000|2022-04-13 13:20:00|7474.39|7474.39|7473.54|7473.54|7474.39|7474.39|7472.13|7472.13|0
1649856010000|2022-04-13 13:20:10|7474.67|7474.67|7474.39|7474.39|7474.67|7474.67|7474.39|7474.39|0
1649856020000|2022-04-13 13:20:20|7473.26|7473.26|7472.97|7472.97|7473.26|7473.26|7472.97|7472.97|0
1649856040000|2022-04-13 13:20:40|7471.84|7471.84|7472.97|7472.97|7472.97|7472.97|7471.84|7471.84|0
1649856050000|2022-04-13 13:20:50|7472.93|7472.93|7472.85|7472.85|7472.96|7472.96|7472.85|7472.85|0
1649856060000|2022-04-13 13:21:00|7473.42|7473.42|7472.29|7472.29|7473.42|7473.42|7472.29|7472.29|0
1649856070000|2022-04-13 13:21:10|7472.25|7472.25|7473.1|7473.1|7473.1|7473.1|7471.97|7471.97|0
1649856080000|2022-04-13 13:21:20|7472.82|7472.82|7471.68|7471.68|7472.82|7472.82|7471.68|7471.68|0
1649856100000|2022-04-13 13:21:40|7470.27|7470.27|7468.57|7468.57|7470.27|7470.27|7468.57|7468.57|0
1649856110000|2022-04-13 13:21:50|7468.46|7468.46|7468.41|7468.41|7468.46|7468.46|7468.41|7468.41|0
1649856120000|2022-04-13 13:22:00|7469.54|7469.54|7468.36|7468.36|7469.54|7469.54|7468.36|7468.36|0
1649856140000|2022-04-13 13:22:20|7468.39|7468.39|7468.99|7468.99|7468.99|7468.99|7468.39|7468.39|0
1649856150000|2022-04-13 13:22:30|7469.27|7469.27|7471.53|7471.53|7471.53|7471.53|7469.27|7469.27|0
1649856160000|2022-04-13 13:22:40|7472.66|7472.66|7472.66|7472.66|7472.66|7472.66|7472.66|7472.66|0
1649856180000|2022-04-13 13:23:00|7472.73|7472.73|7472.79|7472.79|7472.79|7472.79|7472.71|7472.71|0
1649856190000|2022-04-13 13:23:10|7471.66|7471.66|7471.66|7471.66|7471.66|7471.66|7471.66|7471.66|0
1649856200000|2022-04-13 13:23:20|7472.79|7472.79|7470.53|7470.53|7472.79|7472.79|7470.53|7470.53|0
1649856210000|2022-04-13 13:23:30|7470.52|7470.52|7470.52|7470.52|7470.52|7470.52|7470.52|7470.52|0
1649856220000|2022-04-13 13:23:40|7471.65|7471.65|7471.65|7471.65|7471.65|7471.65|7471.65|7471.65|0
1649856230000|2022-04-13 13:23:50|7472.22|7472.22|7471.09|7471.09|7472.22|7472.22|7471.09|7471.09|0
1649856240000|2022-04-13 13:24:00|7471.11|7471.11|7471.11|7471.11|7471.11|7471.11|7471.11|7471.11|0
1649856250000|2022-04-13 13:24:10|7469.98|7469.98|7469.98|7469.98|7469.99|7469.99|7469.98|7469.98|0
1649856260000|2022-04-13 13:24:20|7469.96|7469.96|7469.96|7469.96|7469.96|7469.96|7469.96|7469.96|0
1649856270000|2022-04-13 13:24:30|7471.09|7471.09|7471.94|7471.94|7471.94|7471.94|7470.8|7470.8|0
1649856280000|2022-04-13 13:24:40|7472.22|7472.22|7472.5|7472.5|7472.5|7472.5|7472.22|7472.22|0
1649856290000|2022-04-13 13:24:50|7472.48|7472.48|7473.89|7473.89|7474.18|7474.18|7472.48|7472.48|0
1649856300000|2022-04-13 13:25:00|7474.17|7474.17|7474|7474|7474.17|7474.17|7473.89|7473.89|0
1649856310000|2022-04-13 13:25:10|7473.99|7473.99|7475.14|7475.14|7475.14|7475.14|7473.99|7473.99|0
1649856320000|2022-04-13 13:25:20|7475.13|7475.13|7474.3|7474.3|7475.43|7475.43|7474.3|7474.3|0
1649856330000|2022-04-13 13:25:30|7474.02|7474.02|7471.05|7471.05|7474.02|7474.02|7471.05|7471.05|0
1649856340000|2022-04-13 13:25:40|7470.21|7470.21|7470.21|7470.21|7470.21|7470.21|7470.21|7470.21|0
1649856350000|2022-04-13 13:25:50|7470.77|7470.77|7472.19|7472.19|7472.19|7472.19|7470.21|7470.21|0
1649856360000|2022-04-13 13:26:00|7472.23|7472.23|7472.26|7472.26|7472.26|7472.26|7472.23|7472.23|0
1649856370000|2022-04-13 13:26:10|7472.83|7472.83|7472.83|7472.83|7472.83|7472.83|7472.83|7472.83|0
1649856380000|2022-04-13 13:26:20|7472.54|7472.54|7473.78|7473.78|7473.78|7473.78|7472.54|7472.54|0
1649856400000|2022-04-13 13:26:40|7473.68|7473.68|7474.81|7474.81|7474.81|7474.81|7473.68|7473.68|0
1649856410000|2022-04-13 13:26:50|7473.68|7473.68|7472.2|7472.2|7473.68|7473.68|7472.2|7472.2|0
1649856420000|2022-04-13 13:27:00|7473.34|7473.34|7473.34|7473.34|7473.34|7473.34|7473.34|7473.34|0
1649856430000|2022-04-13 13:27:10|7473.29|7473.29|7472.16|7472.16|7473.29|7473.29|7471.03|7471.03|0
1649856440000|2022-04-13 13:27:20|7473.29|7473.29|7472.16|7472.16|7473.29|7473.29|7471.03|7471.03|0
1649856450000|2022-04-13 13:27:30|7472.23|7472.23|7472|7472|7472.29|7472.29|7472|7472|0
1649856460000|2022-04-13 13:27:40|7471.72|7471.72|7468.04|7468.04|7471.72|7471.72|7468.04|7468.04|0
1649856470000|2022-04-13 13:27:50|7467.47|7467.47|7466.34|7466.34|7467.47|7467.47|7466.34|7466.34|0
1649856490000|2022-04-13 13:28:10|7465.21|7465.21|7465.77|7465.77|7465.77|7465.77|7464.64|7464.64|0
1649856510000|2022-04-13 13:28:30|7464.64|7464.64|7464.07|7464.07|7464.64|7464.64|7463.79|7463.79|0
1649856520000|2022-04-13 13:28:40|7464.64|7464.64|7465.77|7465.77|7466.91|7466.91|7464.64|7464.64|0
1649856540000|2022-04-13 13:29:00|7465.49|7465.49|7465.73|7465.73|7465.73|7465.73|7465.16|7465.16|0
1649856550000|2022-04-13 13:29:10|7465.69|7465.69|7466.54|7466.54|7466.54|7466.54|7465.69|7465.69|0
1649856560000|2022-04-13 13:29:20|7467.67|7467.67|7466.54|7466.54|7467.67|7467.67|7466.54|7466.54|0
1649856570000|2022-04-13 13:29:30|7465.41|7465.41|7466.83|7466.83|7467.11|7467.11|7465.41|7465.41|0
1649856580000|2022-04-13 13:29:40|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|7467.96|0
1649856590000|2022-04-13 13:29:50|7466.83|7466.83|7460.64|7460.64|7467.99|7467.99|7460.64|7460.64|0
1649856600000|2022-04-13 13:30:00|7460.67|7460.67|7473.4|7473.4|7473.4|7473.4|7457.23|7457.23|0
1649856610000|2022-04-13 13:30:10|7472.27|7472.27|7472.06|7472.06|7473.19|7473.19|7469.44|7469.44|0
1649856620000|2022-04-13 13:30:20|7472.91|7472.91|7470.07|7470.07|7473.76|7473.76|7470.07|7470.07|0
1649856630000|2022-04-13 13:30:30|7470.36|7470.36|7468.36|7468.36|7471.54|7471.54|7465.81|7465.81|0
1649856640000|2022-04-13 13:30:40|7468.93|7468.93|7464.96|7464.96|7470.06|7470.06|7464.96|7464.96|0
1649856650000|2022-04-13 13:30:50|7466.09|7466.09|7466.37|7466.37|7468.93|7468.93|7466.09|7466.09|0
1649856660000|2022-04-13 13:31:00|7466.66|7466.66|7472.61|7472.61|7473.18|7473.18|7466.66|7466.66|0
1649856670000|2022-04-13 13:31:10|7472.69|7472.69|7471.69|7471.69|7473.07|7473.07|7470.56|7470.56|0
1649856680000|2022-04-13 13:31:20|7471.98|7471.98|7467.38|7467.38|7471.98|7471.98|7466.82|7466.82|0
1649856690000|2022-04-13 13:31:30|7468.8|7468.8|7471.4|7471.4|7471.4|7471.4|7468.8|7468.8|0
1649856700000|2022-04-13 13:31:40|7471.68|7471.68|7471.4|7471.4|7475.08|7475.08|7471.4|7471.4|0
1649856710000|2022-04-13 13:31:50|7471.11|7471.11|7465.73|7465.73|7471.11|7471.11|7465.73|7465.73|0
1649856720000|2022-04-13 13:32:00|7466.58|7466.58|7467.76|7467.76|7468.28|7468.28|7466.58|7466.58|0
1649856730000|2022-04-13 13:32:10|7468.89|7468.89|7474.44|7474.44|7474.44|7474.44|7468.89|7468.89|0
1649856740000|2022-04-13 13:32:20|7475.3|7475.3|7470.19|7470.19|7477|7477|7469.91|7469.91|0
1649856750000|2022-04-13 13:32:30|7469.91|7469.91|7467.68|7467.68|7470.19|7470.19|7465.92|7465.92|0
1649856760000|2022-04-13 13:32:40|7468.81|7468.81|7465.13|7465.13|7468.81|7468.81|7465.13|7465.13|0
1649856770000|2022-04-13 13:32:50|7463.14|7463.14|7462.88|7462.88|7464.3|7464.3|7462.86|7462.86|0
1649856780000|2022-04-13 13:33:00|7465.14|7465.14|7466|7466|7468.26|7468.26|7465.14|7465.14|0
1649856790000|2022-04-13 13:33:10|7468.26|7468.26|7471.32|7471.32|7471.32|7471.32|7468.26|7468.26|0
1649856800000|2022-04-13 13:33:20|7472.74|7472.74|7472.74|7472.74|7473.87|7473.87|7470.76|7470.76|0
1649856810000|2022-04-13 13:33:30|7473.03|7473.03|7470.48|7470.48|7473.31|7473.31|7469.63|7469.63|0
1649856820000|2022-04-13 13:33:40|7471.64|7471.64|7472.29|7472.29|7473.42|7473.42|7471.64|7471.64|0
1649856830000|2022-04-13 13:33:50|7473.42|7473.42|7470.31|7470.31|7473.42|7473.42|7469.74|7469.74|0
1649856840000|2022-04-13 13:34:00|7470.88|7470.88|7468.47|7468.47|7472.01|7472.01|7466.21|7466.21|0
1649856850000|2022-04-13 13:34:10|7468.76|7468.76|7468.45|7468.45|7468.76|7468.76|7468.45|7468.45|0
1649856860000|2022-04-13 13:34:20|7467.88|7467.88|7469.07|7469.07|7470.21|7470.21|7466.75|7466.75|0
1649856870000|2022-04-13 13:34:30|7470.21|7470.21|7471.34|7471.34|7471.34|7471.34|7470.21|7470.21|0
1649856880000|2022-04-13 13:34:40|7471.28|7471.28|7466.47|7466.47|7471.28|7471.28|7465.62|7465.62|0
1649856890000|2022-04-13 13:34:50|7465.9|7465.9|7465.36|7465.36|7465.9|7465.9|7464.23|7464.23|0
1649856900000|2022-04-13 13:35:00|7465.65|7465.65|7464.16|7464.16|7465.93|7465.93|7464.16|7464.16|0
1649856910000|2022-04-13 13:35:10|7463.03|7463.03|7460.17|7460.17|7463.03|7463.03|7459.88|7459.88|0
1649856920000|2022-04-13 13:35:20|7461.58|7461.58|7461.02|7461.02|7462.15|7462.15|7460.73|7460.73|0
1649856930000|2022-04-13 13:35:30|7460.73|7460.73|7457.33|7457.33|7460.73|7460.73|7457.33|7457.33|0
1649856940000|2022-04-13 13:35:40|7456.48|7456.48|7455.88|7455.88|7456.48|7456.48|7454.78|7454.78|0
1649856950000|2022-04-13 13:35:50|7456.17|7456.17|7457.02|7457.02|7459.28|7459.28|7456.17|7456.17|0
1649856960000|2022-04-13 13:36:00|7459.28|7459.28|7452.13|7452.13|7459.28|7459.28|7452.13|7452.13|0
1649856970000|2022-04-13 13:36:10|7451.84|7451.84|7448.36|7448.36|7452.13|7452.13|7448.36|7448.36|0
1649856980000|2022-04-13 13:36:20|7449.21|7449.21|7447.53|7447.53|7449.21|7449.21|7446.35|7446.35|0
1649856990000|2022-04-13 13:36:30|7447.59|7447.59|7449.57|7449.57|7449.59|7449.59|7447.59|7447.59|0
1649857000000|2022-04-13 13:36:40|7450.7|7450.7|7453.8|7453.8|7454.93|7454.93|7450.7|7450.7|0
1649857010000|2022-04-13 13:36:50|7453.51|7453.51|7457.78|7457.78|7457.78|7457.78|7453.51|7453.51|0
1649857020000|2022-04-13 13:37:00|7458.63|7458.63|7457.79|7457.79|7458.92|7458.92|7457.79|7457.79|0
1649857030000|2022-04-13 13:37:10|7457.5|7457.5|7460.92|7460.92|7460.92|7460.92|7457.5|7457.5|0
1649857040000|2022-04-13 13:37:20|7462.05|7462.05|7463.18|7463.18|7463.18|7463.18|7462.05|7462.05|0
1649857050000|2022-04-13 13:37:30|7462.05|7462.05|7452.4|7452.4|7462.05|7462.05|7452.4|7452.4|0
1649857060000|2022-04-13 13:37:40|7453.53|7453.53|7451.56|7451.56|7453.53|7453.53|7450.14|7450.14|0
1649857070000|2022-04-13 13:37:50|7451.58|7451.58|7450.16|7450.16|7453.28|7453.28|7450.16|7450.16|0
1649857080000|2022-04-13 13:38:00|7450.15|7450.15|7452.42|7452.42|7454.68|7454.68|7450.15|7450.15|0
1649857090000|2022-04-13 13:38:10|7453.55|7453.55|7455.54|7455.54|7455.54|7455.54|7453.55|7453.55|0
1649857100000|2022-04-13 13:38:20|7455.56|7455.56|7456.12|7456.12|7456.12|7456.12|7454.99|7454.99|0
1649857110000|2022-04-13 13:38:30|7457.26|7457.26|7457.61|7457.61|7458.46|7458.46|7457.26|7457.26|0
1649857120000|2022-04-13 13:38:40|7459.03|7459.03|7461.32|7461.32|7462.45|7462.45|7459.03|7459.03|0
1649857130000|2022-04-13 13:38:50|7461.03|7461.03|7457.36|7457.36|7461.03|7461.03|7457.36|7457.36|0
1649857140000|2022-04-13 13:39:00|7457.64|7457.64|7456.79|7456.79|7459.06|7459.06|7456.51|7456.51|0
1649857150000|2022-04-13 13:39:10|7459.06|7459.06|7458.49|7458.49|7460.47|7460.47|7458.49|7458.49|0
1649857160000|2022-04-13 13:39:20|7457.36|7457.36|7458.2|7458.2|7458.2|7458.2|7457.07|7457.07|0
1649857170000|2022-04-13 13:39:30|7459.33|7459.33|7457.92|7457.92|7459.33|7459.33|7457.92|7457.92|0
1649857180000|2022-04-13 13:39:40|7459.05|7459.05|7459.11|7459.11|7460.24|7460.24|7459.05|7459.05|0
1649857190000|2022-04-13 13:39:50|7460.24|7460.24|7463.92|7463.92|7463.92|7463.92|7460.24|7460.24|0
1649857200000|2022-04-13 13:40:00|7463.95|7463.95|7465.12|7465.12|7465.12|7465.12|7463.95|7463.95|0
1649857210000|2022-04-13 13:40:10|7465.17|7465.17|7466.91|7466.91|7469.43|7469.43|7465.17|7465.17|0
1649857220000|2022-04-13 13:40:20|7467.19|7467.19|7466.91|7466.91|7468.04|7468.04|7466.91|7466.91|0
1649857230000|2022-04-13 13:40:30|7464.64|7464.64|7465.21|7465.21|7466.34|7466.34|7463.79|7463.79|0
1649857240000|2022-04-13 13:40:40|7465.49|7465.49|7466.62|7466.62|7466.62|7466.62|7465.49|7465.49|0
1649857250000|2022-04-13 13:40:50|7466.91|7466.91|7471.72|7471.72|7471.72|7471.72|7466.91|7466.91|0
1649857260000|2022-04-13 13:41:00|7471.76|7471.76|7472.59|7472.59|7472.59|7472.59|7471.73|7471.73|0
1649857270000|2022-04-13 13:41:10|7473.72|7473.72|7475.79|7475.79|7478.05|7478.05|7473.72|7473.72|0
1649857280000|2022-04-13 13:41:20|7476.07|7476.07|7477.26|7477.26|7477.26|7477.26|7476.07|7476.07|0
1649857290000|2022-04-13 13:41:30|7477.23|7477.23|7478.59|7478.59|7478.59|7478.59|7477.17|7477.17|0
1649857300000|2022-04-13 13:41:40|7477.46|7477.46|7476.61|7476.61|7477.46|7477.46|7476.61|7476.61|0
1649857310000|2022-04-13 13:41:50|7477.17|7477.17|7475.44|7475.44|7477.74|7477.74|7475.44|7475.44|0
1649857320000|2022-04-13 13:42:00|7474.31|7474.31|7471.49|7471.49|7474.38|7474.38|7470.7|7470.7|0
1649857330000|2022-04-13 13:42:10|7471.21|7471.21|7472.05|7472.05|7472.06|7472.06|7471.21|7471.21|0
1649857340000|2022-04-13 13:42:20|7472.62|7472.62|7469.51|7469.51|7472.62|7472.62|7468.37|7468.37|0
1649857350000|2022-04-13 13:42:30|7471.77|7471.77|7469.79|7469.79|7471.77|7471.77|7469.79|7469.79|0
1649857360000|2022-04-13 13:42:40|7468.66|7468.66|7468.34|7468.34|7468.66|7468.66|7463.24|7463.24|0
1649857370000|2022-04-13 13:42:50|7467.21|7467.21|7463.7|7463.7|7467.21|7467.21|7460.86|7460.86|0
1649857380000|2022-04-13 13:43:00|7463.66|7463.66|7464.78|7464.78|7466.2|7466.2|7461.67|7461.67|0
1649857390000|2022-04-13 13:43:10|7464.5|7464.5|7463.69|7463.69|7464.5|7464.5|7463.69|7463.69|0
1649857400000|2022-04-13 13:43:20|7463.41|7463.41|7457.72|7457.72|7466.24|7466.24|7457.72|7457.72|0
1649857410000|2022-04-13 13:43:30|7457.7|7457.7|7455.15|7455.15|7457.7|7457.7|7455.15|7455.15|0
1649857420000|2022-04-13 13:43:40|7455.13|7455.13|7450.03|7450.03|7455.13|7455.13|7448.61|7448.61|0
1649857430000|2022-04-13 13:43:50|7448.89|7448.89|7445.9|7445.9|7448.89|7448.89|7445.62|7445.62|0
1649857440000|2022-04-13 13:44:00|7449.3|7449.3|7452.74|7452.74|7452.74|7452.74|7449.3|7449.3|0
1649857450000|2022-04-13 13:44:10|7451.61|7451.61|7452.18|7452.18|7452.74|7452.74|7450.2|7450.2|0
1649857460000|2022-04-13 13:44:20|7453.31|7453.31|7451.33|7451.33|7453.59|7453.59|7451.33|7451.33|0
1649857470000|2022-04-13 13:44:30|7452.46|7452.46|7452.46|7452.46|7452.46|7452.46|7451.33|7451.33|0
1649857480000|2022-04-13 13:44:40|7452.74|7452.74|7452.77|7452.77|7453.87|7453.87|7451.61|7451.61|0
1649857490000|2022-04-13 13:44:50|7451.64|7451.64|7452.17|7452.17|7452.17|7452.17|7451.6|7451.6|0
1649857500000|2022-04-13 13:45:00|7452.74|7452.74|7446.8|7446.8|7452.77|7452.77|7446.8|7446.8|0
1649857510000|2022-04-13 13:45:10|7447.93|7447.93|7448.21|7448.21|7449.06|7449.06|7447.36|7447.36|0
1649857520000|2022-04-13 13:45:20|7447.08|7447.08|7443.02|7443.02|7447.08|7447.08|7443.02|7443.02|0
1649857530000|2022-04-13 13:45:30|7442.45|7442.45|7438.15|7438.15|7442.45|7442.45|7438.15|7438.15|0
1649857540000|2022-04-13 13:45:40|7439.28|7439.28|7432.77|7432.77|7439.28|7439.28|7432.77|7432.77|0
1649857550000|2022-04-13 13:45:50|7433.34|7433.34|7435.89|7435.89|7437.3|7437.3|7433.34|7433.34|0
1649857560000|2022-04-13 13:46:00|7435.58|7435.58|7425.18|7425.18|7435.58|7435.58|7425.18|7425.18|0
1649857570000|2022-04-13 13:46:10|7425.17|7425.17|7428.53|7428.53|7429.09|7429.09|7422.91|7422.91|0
1649857580000|2022-04-13 13:46:20|7428.81|7428.81|7433.05|7433.05|7435.4|7435.4|7428.81|7428.81|0
1649857590000|2022-04-13 13:46:30|7430.79|7430.79|7433.09|7433.09|7433.37|7433.37|7429.66|7429.66|0
1649857600000|2022-04-13 13:46:40|7433.37|7433.37|7434.22|7434.22|7437.62|7437.62|7433.37|7433.37|0
1649857610000|2022-04-13 13:46:50|7437.05|7437.05|7437.64|7437.64|7438.5|7438.5|7437.05|7437.05|0
1649857620000|2022-04-13 13:47:00|7437.67|7437.67|7438.52|7438.52|7438.52|7438.52|7437.67|7437.67|0
1649857630000|2022-04-13 13:47:10|7439.65|7439.65|7438.23|7438.23|7439.65|7439.65|7438.23|7438.23|0
1649857640000|2022-04-13 13:47:20|7439.09|7439.09|7443.61|7443.61|7444.74|7444.74|7439.09|7439.09|0
1649857650000|2022-04-13 13:47:30|7443.68|7443.68|7444.82|7444.82|7447.08|7447.08|7443.68|7443.68|0
1649857660000|2022-04-13 13:47:40|7445.1|7445.1|7435.13|7435.13|7445.1|7445.1|7435.13|7435.13|0
1649857670000|2022-04-13 13:47:50|7434|7434|7432.3|7432.3|7434.56|7434.56|7432.3|7432.3|0
1649857680000|2022-04-13 13:48:00|7431.73|7431.73|7433.15|7433.15|7434.28|7434.28|7431.73|7431.73|0
1649857690000|2022-04-13 13:48:10|7432.83|7432.83|7433.68|7433.68|7433.96|7433.96|7432.83|7432.83|0
1649857700000|2022-04-13 13:48:20|7434.81|7434.81|7435.14|7435.14|7440.52|7440.52|7434.81|7434.81|0
1649857710000|2022-04-13 13:48:30|7435.71|7435.71|7437.97|7437.97|7439.1|7439.1|7435.71|7435.71|0
1649857720000|2022-04-13 13:48:40|7439.1|7439.1|7434.85|7434.85|7439.1|7439.1|7434.85|7434.85|0
1649857730000|2022-04-13 13:48:50|7434.53|7434.53|7435.65|7435.65|7435.65|7435.65|7433.39|7433.39|0
1649857740000|2022-04-13 13:49:00|7436.79|7436.79|7435.73|7435.73|7436.86|7436.86|7435.73|7435.73|0
1649857750000|2022-04-13 13:49:10|7436.86|7436.86|7435.19|7435.19|7436.86|7436.86|7435.16|7435.16|0
1649857760000|2022-04-13 13:49:20|7436.32|7436.32|7438.58|7438.58|7438.58|7438.58|7436.28|7436.28|0
1649857770000|2022-04-13 13:49:30|7437.45|7437.45|7437.45|7437.45|7438.3|7438.3|7436.89|7436.89|0
1649857780000|2022-04-13 13:49:40|7436.6|7436.6|7432.81|7432.81|7436.6|7436.6|7432.81|7432.81|0
1649857790000|2022-04-13 13:49:50|7433.94|7433.94|7436.49|7436.49|7436.49|7436.49|7432.81|7432.81|0
1649857800000|2022-04-13 13:50:00|7436.53|7436.53|7437.15|7437.15|7437.15|7437.15|7435.96|7435.96|0
1649857810000|2022-04-13 13:50:10|7438.28|7438.28|7438.53|7438.53|7438.53|7438.53|7438.25|7438.25|0
1649857820000|2022-04-13 13:50:20|7439.67|7439.67|7439.67|7439.67|7441.93|7441.93|7439.67|7439.67|0
1649857830000|2022-04-13 13:50:30|7439.38|7439.38|7440.51|7440.51|7440.51|7440.51|7439.38|7439.38|0
1649857840000|2022-04-13 13:50:40|7439.38|7439.38|7435.68|7435.68|7439.67|7439.67|7435.68|7435.68|0
1649857850000|2022-04-13 13:50:50|7434.54|7434.54|7431.06|7431.06|7435.11|7435.11|7431.06|7431.06|0
1649857860000|2022-04-13 13:51:00|7430.49|7430.49|7432.96|7432.96|7432.96|7432.96|7430.13|7430.13|0
1649857870000|2022-04-13 13:51:10|7430.7|7430.7|7430.99|7430.99|7431.27|7431.27|7430.7|7430.7|0
1649857880000|2022-04-13 13:51:20|7431.01|7431.01|7428.18|7428.18|7431.01|7431.01|7428.18|7428.18|0
1649857890000|2022-04-13 13:51:30|7427.56|7427.56|7426.17|7426.17|7427.59|7427.59|7424.47|7424.47|0
1649857900000|2022-04-13 13:51:40|7425.03|7425.03|7425.57|7425.57|7425.85|7425.85|7423.87|7423.87|0
1649857910000|2022-04-13 13:51:50|7426.7|7426.7|7426.42|7426.42|7427.55|7427.55|7425.57|7425.57|0
1649857920000|2022-04-13 13:52:00|7426.35|7426.35|7425.5|7425.5|7426.35|7426.35|7425.5|7425.5|0
1649857930000|2022-04-13 13:52:10|7425.78|7425.78|7428.33|7428.33|7428.33|7428.33|7425.78|7425.78|0
1649857940000|2022-04-13 13:52:20|7428.26|7428.26|7427.13|7427.13|7428.26|7428.26|7427.13|7427.13|0
1649857950000|2022-04-13 13:52:30|7429.11|7429.11|7430.25|7430.25|7431.38|7431.38|7429.11|7429.11|0
1649857960000|2022-04-13 13:52:40|7431.38|7431.38|7434.89|7434.89|7434.89|7434.89|7431.38|7431.38|0
1649857970000|2022-04-13 13:52:50|7436.02|7436.02|7431.21|7431.21|7438.01|7438.01|7431.21|7431.21|0
1649857980000|2022-04-13 13:53:00|7432.07|7432.07|7432.63|7432.63|7432.63|7432.63|7431.78|7431.78|0
1649857990000|2022-04-13 13:53:10|7432.35|7432.35|7429.04|7429.04|7433.48|7433.48|7428.95|7428.95|0
1649858000000|2022-04-13 13:53:20|7428.47|7428.47|7431.86|7431.86|7433|7433|7428.47|7428.47|0
1649858010000|2022-04-13 13:53:30|7430.73|7430.73|7429.32|7429.32|7430.73|7430.73|7429.32|7429.32|0
1649858020000|2022-04-13 13:53:40|7428.19|7428.19|7433.62|7433.62|7433.62|7433.62|7427.62|7427.62|0
1649858030000|2022-04-13 13:53:50|7434.75|7434.75|7435.06|7435.06|7435.62|7435.62|7434.49|7434.49|0
1649858040000|2022-04-13 13:54:00|7435.03|7435.03|7431.37|7431.37|7435.03|7435.03|7430.22|7430.22|0
1649858050000|2022-04-13 13:54:10|7430.23|7430.23|7428.5|7428.5|7430.23|7430.23|7428.5|7428.5|0
1649858060000|2022-04-13 13:54:20|7428.22|7428.22|7427.65|7427.65|7428.78|7428.78|7427.65|7427.65|0
1649858070000|2022-04-13 13:54:30|7427.09|7427.09|7427.09|7427.09|7428.22|7428.22|7427.09|7427.09|0
1649858080000|2022-04-13 13:54:40|7426.8|7426.8|7431.69|7431.69|7432.78|7432.78|7426.52|7426.52|0
1649858090000|2022-04-13 13:54:50|7431.4|7431.4|7429.99|7429.99|7431.4|7431.4|7429.7|7429.7|0
1649858100000|2022-04-13 13:55:00|7428.86|7428.86|7429.14|7429.14|7429.14|7429.14|7427.72|7427.72|0
1649858110000|2022-04-13 13:55:10|7431.4|7431.4|7430.55|7430.55|7431.4|7431.4|7430.27|7430.27|0
1649858120000|2022-04-13 13:55:20|7429.42|7429.42|7428.01|7428.01|7429.42|7429.42|7428.01|7428.01|0
1649858130000|2022-04-13 13:55:30|7429.14|7429.14|7429.99|7429.99|7429.99|7429.99|7429.14|7429.14|0
1649858140000|2022-04-13 13:55:40|7431.12|7431.12|7434.52|7434.52|7434.52|7434.52|7431.12|7431.12|0
1649858150000|2022-04-13 13:55:50|7435.65|7435.65|7430.27|7430.27|7435.65|7435.65|7430.27|7430.27|0
1649858160000|2022-04-13 13:56:00|7430.55|7430.55|7431.18|7431.18|7431.18|7431.18|7429.42|7429.42|0
1649858170000|2022-04-13 13:56:10|7431.75|7431.75|7426.33|7426.33|7431.75|7431.75|7426.33|7426.33|0
1649858180000|2022-04-13 13:56:20|7425.19|7425.19|7427.46|7427.46|7427.46|7427.46|7425.19|7425.19|0
1649858190000|2022-04-13 13:56:30|7427.74|7427.74|7428.88|7428.88|7429.16|7429.16|7427.74|7427.74|0
1649858200000|2022-04-13 13:56:40|7430.01|7430.01|7431.17|7431.17|7431.17|7431.17|7429.44|7429.44|0
1649858210000|2022-04-13 13:56:50|7431.46|7431.46|7427.21|7427.21|7431.46|7431.46|7425.79|7425.79|0
1649858220000|2022-04-13 13:57:00|7427.78|7427.78|7422.71|7422.71|7427.78|7427.78|7421.58|7421.58|0
1649858230000|2022-04-13 13:57:10|7422.99|7422.99|7425.54|7425.54|7425.54|7425.54|7422.99|7422.99|0
1649858240000|2022-04-13 13:57:20|7426.67|7426.67|7425.75|7425.75|7426.67|7426.67|7425.75|7425.75|0
1649858250000|2022-04-13 13:57:30|7424.62|7424.62|7422.35|7422.35|7424.62|7424.62|7420.65|7420.65|0
1649858260000|2022-04-13 13:57:40|7423.48|7423.48|7422.35|7422.35|7423.48|7423.48|7422.35|7422.35|0
1649858270000|2022-04-13 13:57:50|7422.28|7422.28|7424.83|7424.83|7424.83|7424.83|7422.28|7422.28|0
1649858280000|2022-04-13 13:58:00|7424.55|7424.55|7421.98|7421.98|7424.55|7424.55|7421.71|7421.71|0
1649858290000|2022-04-13 13:58:10|7423.11|7423.11|7419.95|7419.95|7423.11|7423.11|7419.95|7419.95|0
1649858300000|2022-04-13 13:58:20|7420.51|7420.51|7421.93|7421.93|7422.49|7422.49|7420.51|7420.51|0
1649858310000|2022-04-13 13:58:30|7422.5|7422.5|7423.07|7423.07|7423.07|7423.07|7422.5|7422.5|0
1649858320000|2022-04-13 13:58:40|7424.2|7424.2|7427.63|7427.63|7427.63|7427.63|7424.2|7424.2|0
1649858330000|2022-04-13 13:58:50|7427.65|7427.65|7428.78|7428.78|7428.8|7428.8|7427.65|7427.65|0
1649858340000|2022-04-13 13:59:00|7429.34|7429.34|7429.32|7429.32|7429.34|7429.34|7429.32|7429.32|0
1649858350000|2022-04-13 13:59:10|7429.6|7429.6|7427.88|7427.88|7429.6|7429.6|7426.74|7426.74|0
1649858360000|2022-04-13 13:59:20|7426.74|7426.74|7421.36|7421.36|7426.74|7426.74|7420.23|7420.23|0
1649858370000|2022-04-13 13:59:30|7421.92|7421.92|7425.01|7425.01|7425.01|7425.01|7421.92|7421.92|0
1649858380000|2022-04-13 13:59:40|7426.14|7426.14|7424.78|7424.78|7426.19|7426.19|7424.78|7424.78|0
1649858390000|2022-04-13 13:59:50|7424.49|7424.49|7426.48|7426.48|7426.48|7426.48|7424.49|7424.49|0
1649858400000|2022-04-13 14:00:00|7427.61|7427.61|7428.22|7428.22|7431.62|7431.62|7427.61|7427.61|0
1649858410000|2022-04-13 14:00:10|7428.25|7428.25|7423.69|7423.69|7428.25|7428.25|7423.69|7423.69|0
1649858420000|2022-04-13 14:00:20|7422.54|7422.54|7422.2|7422.2|7424.53|7424.53|7422.2|7422.2|0
1649858430000|2022-04-13 14:00:30|7422.49|7422.49|7426.2|7426.2|7426.2|7426.2|7421.36|7421.36|0
1649858440000|2022-04-13 14:00:40|7425.92|7425.92|7425.63|7425.63|7427.05|7427.05|7424.22|7424.22|0
1649858450000|2022-04-13 14:00:50|7424.22|7424.22|7418.28|7418.28|7424.22|7424.22|7418.28|7418.28|0
1649858460000|2022-04-13 14:01:00|7417.15|7417.15|7417.94|7417.94|7418.22|7418.22|7416.52|7416.52|0
1649858470000|2022-04-13 14:01:10|7420.2|7420.2|7419.08|7419.08|7421.91|7421.91|7419.08|7419.08|0
1649858480000|2022-04-13 14:01:20|7419.36|7419.36|7422.51|7422.51|7422.53|7422.53|7419.36|7419.36|0
1649858490000|2022-04-13 14:01:30|7423.08|7423.08|7427.04|7427.04|7427.04|7427.04|7423.08|7423.08|0
1649858500000|2022-04-13 14:01:40|7426.76|7426.76|7429.02|7429.02|7429.02|7429.02|7426.48|7426.48|0
1649858510000|2022-04-13 14:01:50|7430.16|7430.16|7424.81|7424.81|7431.29|7431.29|7424.52|7424.52|0
1649858520000|2022-04-13 14:02:00|7424.79|7424.79|7424.22|7424.22|7424.79|7424.79|7423.65|7423.65|0
1649858530000|2022-04-13 14:02:10|7424.5|7424.5|7421.1|7421.1|7424.5|7424.5|7421.1|7421.1|0
1649858540000|2022-04-13 14:02:20|7421.67|7421.67|7427.05|7427.05|7427.05|7427.05|7421.67|7421.67|0
1649858550000|2022-04-13 14:02:30|7425.92|7425.92|7427.33|7427.33|7427.62|7427.62|7425.92|7425.92|0
1649858560000|2022-04-13 14:02:40|7427.05|7427.05|7431.01|7431.01|7431.01|7431.01|7427.05|7427.05|0
1649858570000|2022-04-13 14:02:50|7431.86|7431.86|7429.03|7429.03|7431.86|7431.86|7428.47|7428.47|0
1649858580000|2022-04-13 14:03:00|7428.18|7428.18|7427.92|7427.92|7428.2|7428.2|7427.07|7427.07|0
1649858590000|2022-04-13 14:03:10|7426.78|7426.78|7423.11|7423.11|7426.78|7426.78|7423.11|7423.11|0
1649858600000|2022-04-13 14:03:20|7422.54|7422.54|7425.65|7425.65|7425.65|7425.65|7421.12|7421.12|0
1649858610000|2022-04-13 14:03:30|7426.78|7426.78|7431.04|7431.04|7431.04|7431.04|7426.78|7426.78|0
1649858620000|2022-04-13 14:03:40|7429.96|7429.96|7428.32|7428.32|7430.02|7430.02|7428.32|7428.32|0
1649858630000|2022-04-13 14:03:50|7428.17|7428.17|7428.17|7428.17|7428.17|7428.17|7428.17|7428.17|0
1649858640000|2022-04-13 14:04:00|7427.04|7427.04|7424.02|7424.02|7427.04|7427.04|7422.31|7422.31|0
1649858650000|2022-04-13 14:04:10|7423.45|7423.45|7416.5|7416.5|7423.45|7423.45|7416.5|7416.5|0
1649858660000|2022-04-13 14:04:20|7417.63|7417.63|7418.34|7418.34|7418.34|7418.34|7416.63|7416.63|0
1649858670000|2022-04-13 14:04:30|7422.86|7422.86|7420.88|7420.88|7423.15|7423.15|7420.88|7420.88|0
1649858680000|2022-04-13 14:04:40|7421.17|7421.17|7421.17|7421.17|7421.17|7421.17|7421.17|7421.17|0
1649858690000|2022-04-13 14:04:50|7422.3|7422.3|7422.58|7422.58|7422.58|7422.58|7422.02|7422.02|0
1649858700000|2022-04-13 14:05:00|7422.6|7422.6|7422.04|7422.04|7422.6|7422.6|7422.04|7422.04|0
1649858710000|2022-04-13 14:05:10|7420.62|7420.62|7417.68|7417.68|7420.62|7420.62|7417.4|7417.4|0
1649858720000|2022-04-13 14:05:20|7418.82|7418.82|7421.96|7421.96|7421.96|7421.96|7418.82|7418.82|0
1649858730000|2022-04-13 14:05:30|7423.09|7423.09|7425.46|7425.46|7425.46|7425.46|7423.09|7423.09|0
1649858740000|2022-04-13 14:05:40|7425.48|7425.48|7426.28|7426.28|7426.9|7426.9|7425.48|7425.48|0
1649858750000|2022-04-13 14:05:50|7425.15|7425.15|7421.44|7421.44|7425.15|7425.15|7421.44|7421.44|0
1649858760000|2022-04-13 14:06:00|7421.15|7421.15|7420.24|7420.24|7421.15|7421.15|7419.37|7419.37|0
1649858770000|2022-04-13 14:06:10|7420.53|7420.53|7422.51|7422.51|7422.51|7422.51|7420.53|7420.53|0
1649858780000|2022-04-13 14:06:20|7423.64|7423.64|7423.36|7423.36|7423.64|7423.64|7423.08|7423.08|0
1649858790000|2022-04-13 14:06:30|7423.64|7423.64|7423.64|7423.64|7423.64|7423.64|7423.64|7423.64|0
1649858800000|2022-04-13 14:06:40|7423.36|7423.36|7421.66|7421.66|7423.36|7423.36|7421.66|7421.66|0
1649858810000|2022-04-13 14:06:50|7421.38|7421.38|7418.78|7418.78|7421.66|7421.66|7417.08|7417.08|0
1649858820000|2022-04-13 14:07:00|7418.21|7418.21|7418.78|7418.78|7418.78|7418.78|7418.21|7418.21|0
1649858830000|2022-04-13 14:07:10|7418.21|7418.21|7419.32|7419.32|7419.32|7419.32|7418.19|7418.19|0
1649858840000|2022-04-13 14:07:20|7419.34|7419.34|7420.25|7420.25|7420.53|7420.53|7419.34|7419.34|0
1649858850000|2022-04-13 14:07:30|7419.12|7419.12|7416.28|7416.28|7419.12|7419.12|7415.15|7415.15|0
1649858860000|2022-04-13 14:07:40|7416.57|7416.57|7419.12|7419.12|7419.12|7419.12|7416.57|7416.57|0
1649858870000|2022-04-13 14:07:50|7419.13|7419.13|7417.99|7417.99|7419.13|7419.13|7417.99|7417.99|0
1649858880000|2022-04-13 14:08:00|7418|7418|7417.97|7417.97|7418.04|7418.04|7417.97|7417.97|0
1649858890000|2022-04-13 14:08:10|7418.26|7418.26|7419.67|7419.67|7420.8|7420.8|7418.26|7418.26|0
1649858900000|2022-04-13 14:08:20|7420.8|7420.8|7420.52|7420.52|7420.8|7420.8|7420.52|7420.52|0
1649858910000|2022-04-13 14:08:30|7421.12|7421.12|7425.36|7425.36|7425.36|7425.36|7421.12|7421.12|0
1649858920000|2022-04-13 14:08:40|7426.5|7426.5|7425.93|7425.93|7427.35|7427.35|7425.93|7425.93|0
1649858930000|2022-04-13 14:08:50|7423.67|7423.67|7420.24|7420.24|7423.67|7423.67|7420.24|7420.24|0
1649858940000|2022-04-13 14:09:00|7419.67|7419.67|7418.52|7418.52|7419.67|7419.67|7418.24|7418.24|0
1649858950000|2022-04-13 14:09:10|7418.8|7418.8|7420.22|7420.22|7420.22|7420.22|7418.8|7418.8|0
1649858960000|2022-04-13 14:09:20|7420.15|7420.15|7423.02|7423.02|7423.02|7423.02|7420.15|7420.15|0
1649858970000|2022-04-13 14:09:30|7423.11|7423.11|7423.11|7423.11|7424.24|7424.24|7423.11|7423.11|0
1649858980000|2022-04-13 14:09:40|7424.24|7424.24|7425.97|7425.97|7425.97|7425.97|7424.24|7424.24|0
1649858990000|2022-04-13 14:09:50|7425.68|7425.68|7424.27|7424.27|7425.68|7425.68|7423.13|7423.13|0
1649859000000|2022-04-13 14:10:00|7424.55|7424.55|7425.97|7425.97|7425.97|7425.97|7424.55|7424.55|0
1649859010000|2022-04-13 14:10:10|7425.68|7425.68|7419.94|7419.94|7425.68|7425.68|7419.66|7419.66|0
1649859020000|2022-04-13 14:10:20|7420.23|7420.23|7419.77|7419.77|7420.23|7420.23|7419.66|7419.66|0
1649859030000|2022-04-13 14:10:30|7420.9|7420.9|7421.61|7421.61|7421.75|7421.75|7420.9|7420.9|0
1649859040000|2022-04-13 14:10:40|7421.75|7421.75|7421.75|7421.75|7421.75|7421.75|7421.61|7421.61|0
1649859050000|2022-04-13 14:10:50|7420.62|7420.62|7420.51|7420.51|7420.65|7420.65|7420.51|7420.51|0
1649859060000|2022-04-13 14:11:00|7420.08|7420.08|7419.24|7419.24|7420.08|7420.08|7417.82|7417.82|0
1649859070000|2022-04-13 14:11:10|7420.37|7420.37|7420.65|7420.65|7420.65|7420.65|7420.37|7420.37|0
1649859080000|2022-04-13 14:11:20|7420.94|7420.94|7421.22|7421.22|7421.92|7421.92|7420.79|7420.79|0
1649859090000|2022-04-13 14:11:30|7421.36|7421.36|7421.36|7421.36|7422.49|7422.49|7421.36|7421.36|0
1649859100000|2022-04-13 14:11:40|7422.49|7422.49|7424.67|7424.67|7424.67|7424.67|7422.49|7422.49|0
1649859110000|2022-04-13 14:11:50|7424.39|7424.39|7423.26|7423.26|7424.39|7424.39|7423.26|7423.26|0
1649859120000|2022-04-13 14:12:00|7423.12|7423.12|7424.39|7424.39|7425.52|7425.52|7423.12|7423.12|0
1649859130000|2022-04-13 14:12:10|7425.52|7425.52|7423.54|7423.54|7425.52|7425.52|7423.54|7423.54|0
1649859140000|2022-04-13 14:12:20|7423.51|7423.51|7422.1|7422.1|7423.51|7423.51|7422.1|7422.1|0
1649859150000|2022-04-13 14:12:30|7423.23|7423.23|7423.23|7423.23|7423.23|7423.23|7423.23|7423.23|0
1649859160000|2022-04-13 14:12:40|7423.8|7423.8|7423.51|7423.51|7423.8|7423.8|7423.51|7423.51|0
1649859170000|2022-04-13 14:12:50|7424.65|7424.65|7424.36|7424.36|7424.65|7424.65|7424.36|7424.36|0
1649859180000|2022-04-13 14:13:00|7425.49|7425.49|7428.06|7428.06|7428.06|7428.06|7425.49|7425.49|0
1649859190000|2022-04-13 14:13:10|7429.2|7429.2|7426.93|7426.93|7429.2|7429.2|7426.93|7426.93|0
1649859200000|2022-04-13 14:13:20|7426.65|7426.65|7426.65|7426.65|7426.65|7426.65|7425.52|7425.52|0
1649859210000|2022-04-13 14:13:30|7427.78|7427.78|7428.91|7428.91|7428.91|7428.91|7427.78|7427.78|0
1649859220000|2022-04-13 14:13:40|7427.78|7427.78|7427.78|7427.78|7427.78|7427.78|7427.78|7427.78|0
1649859230000|2022-04-13 14:13:50|7427.77|7427.77|7428.9|7428.9|7428.9|7428.9|7427.77|7427.77|0
1649859240000|2022-04-13 14:14:00|7426.64|7426.64|7426.35|7426.35|7426.64|7426.64|7426.07|7426.07|0
1649859250000|2022-04-13 14:14:10|7427.49|7427.49|7425.5|7425.5|7427.49|7427.49|7425.5|7425.5|0
1649859260000|2022-04-13 14:14:20|7424.93|7424.93|7423.8|7423.8|7424.93|7424.93|7423.8|7423.8|0
1649859270000|2022-04-13 14:14:30|7424.09|7424.09|7424.91|7424.91|7424.91|7424.91|7422.93|7422.93|0
1649859280000|2022-04-13 14:14:40|7425.48|7425.48|7426.1|7426.1|7426.1|7426.1|7425.48|7425.48|0
1649859290000|2022-04-13 14:14:50|7426.13|7426.13|7430.66|7430.66|7430.66|7430.66|7426.13|7426.13|0
1649859300000|2022-04-13 14:15:00|7431.79|7431.79|7433.3|7433.3|7433.84|7433.84|7430.66|7430.66|0
1649859310000|2022-04-13 14:15:10|7433.32|7433.32|7424.47|7424.47|7433.32|7433.32|7424.47|7424.47|0
1649859320000|2022-04-13 14:15:20|7424.76|7424.76|7424.47|7424.47|7425.04|7425.04|7424.47|7424.47|0
1649859330000|2022-04-13 14:15:30|7425.6|7425.6|7425.32|7425.32|7425.6|7425.6|7425.32|7425.32|0
1649859340000|2022-04-13 14:15:40|7424.19|7424.19|7420.78|7420.78|7424.19|7424.19|7420.49|7420.49|0
1649859350000|2022-04-13 14:15:50|7420.49|7420.49|7418.45|7418.45|7420.49|7420.49|7418.45|7418.45|0
1649859360000|2022-04-13 14:16:00|7419.02|7419.02|7423.87|7423.87|7423.87|7423.87|7419.02|7419.02|0
1649859370000|2022-04-13 14:16:10|7423.58|7423.58|7424.14|7424.14|7425|7425|7423.58|7423.58|0
1649859380000|2022-04-13 14:16:20|7423.58|7423.58|7423.01|7423.01|7423.58|7423.58|7422.44|7422.44|0
1649859390000|2022-04-13 14:16:30|7422.73|7422.73|7418.44|7418.44|7422.73|7422.73|7418.44|7418.44|0
1649859400000|2022-04-13 14:16:40|7418.45|7418.45|7418.49|7418.49|7418.49|7418.49|7418.45|7418.45|0
1649859410000|2022-04-13 14:16:50|7419.62|7419.62|7418.45|7418.45|7419.62|7419.62|7418.45|7418.45|0
1649859420000|2022-04-13 14:17:00|7419.58|7419.58|7418.45|7418.45|7419.58|7419.58|7418.45|7418.45|0
1649859430000|2022-04-13 14:17:10|7418.73|7418.73|7420.15|7420.15|7420.15|7420.15|7418.73|7418.73|0
1649859440000|2022-04-13 14:17:20|7421.28|7421.28|7420.71|7420.71|7421.28|7421.28|7420.71|7420.71|0
1649859450000|2022-04-13 14:17:30|7419.58|7419.58|7421.57|7421.57|7421.57|7421.57|7419.58|7419.58|0
1649859460000|2022-04-13 14:17:40|7421.58|7421.58|7422.67|7422.67|7422.67|7422.67|7421.54|7421.54|0
1649859470000|2022-04-13 14:17:50|7422.66|7422.66|7423.81|7423.81|7423.81|7423.81|7422.66|7422.66|0
1649859480000|2022-04-13 14:18:00|7423.82|7423.82|7424.39|7424.39|7424.96|7424.96|7423.82|7423.82|0
1649859490000|2022-04-13 14:18:10|7424.1|7424.1|7425.53|7425.53|7425.53|7425.53|7424.1|7424.1|0
1649859500000|2022-04-13 14:18:20|7425.58|7425.58|7425.9|7425.9|7425.9|7425.9|7424.74|7424.74|0
1649859510000|2022-04-13 14:18:30|7425.91|7425.91|7425.91|7425.91|7425.91|7425.91|7425.91|7425.91|0
1649859520000|2022-04-13 14:18:40|7423.92|7423.92|7418.79|7418.79|7423.92|7423.92|7418.79|7418.79|0
1649859530000|2022-04-13 14:18:50|7419.92|7419.92|7421.33|7421.33|7421.33|7421.33|7419.92|7419.92|0
1649859540000|2022-04-13 14:19:00|7422.46|7422.46|7419.99|7419.99|7422.46|7422.46|7419.99|7419.99|0
1649859550000|2022-04-13 14:19:10|7419.71|7419.71|7417.73|7417.73|7419.71|7419.71|7417.73|7417.73|0
1649859560000|2022-04-13 14:19:20|7418.86|7418.86|7418.86|7418.86|7418.86|7418.86|7418.86|7418.86|0
1649859570000|2022-04-13 14:19:30|7417.73|7417.73|7417.16|7417.16|7417.73|7417.73|7416.31|7416.31|0
1649859580000|2022-04-13 14:19:40|7416.87|7416.87|7416.87|7416.87|7416.87|7416.87|7416.87|7416.87|0
1649859590000|2022-04-13 14:19:50|7418.01|7418.01|7418.29|7418.29|7419.42|7419.42|7417.73|7417.73|0
1649859600000|2022-04-13 14:20:00|7419.42|7419.42|7421.03|7421.03|7422.26|7422.26|7419.42|7419.42|0
1649859610000|2022-04-13 14:20:10|7422.16|7422.16|7421.87|7421.87|7422.16|7422.16|7421.87|7421.87|0
1649859620000|2022-04-13 14:20:20|7422.15|7422.15|7422.15|7422.15|7422.15|7422.15|7422.15|7422.15|0
1649859630000|2022-04-13 14:20:30|7420.17|7420.17|7418.47|7418.47|7420.17|7420.17|7418.47|7418.47|0
1649859640000|2022-04-13 14:20:40|7419.03|7419.03|7423.85|7423.85|7423.85|7423.85|7419.03|7419.03|0
1649859650000|2022-04-13 14:20:50|7424.13|7424.13|7425.83|7425.83|7425.83|7425.83|7424.13|7424.13|0
1649859660000|2022-04-13 14:21:00|7425.55|7425.55|7425.55|7425.55|7425.55|7425.55|7424.98|7424.98|0
1649859670000|2022-04-13 14:21:10|7426.69|7426.69|7426.69|7426.69|7426.69|7426.69|7426.4|7426.4|0
1649859680000|2022-04-13 14:21:20|7427.82|7427.82|7427.55|7427.55|7428.97|7428.97|7427.55|7427.55|0
1649859690000|2022-04-13 14:21:30|7426.61|7426.61|7426.9|7426.9|7426.9|7426.9|7426.61|7426.61|0
1649859700000|2022-04-13 14:21:40|7428.03|7428.03|7428.03|7428.03|7428.03|7428.03|7428.03|7428.03|0
1649859710000|2022-04-13 14:21:50|7429.17|7429.17|7430.28|7430.28|7430.58|7430.58|7429.17|7429.17|0
1649859720000|2022-04-13 14:22:00|7430.56|7430.56|7431.69|7431.69|7431.98|7431.98|7430.56|7430.56|0
1649859730000|2022-04-13 14:22:10|7431.41|7431.41|7432.26|7432.26|7432.26|7432.26|7429.99|7429.99|0
1649859740000|2022-04-13 14:22:20|7432.54|7432.54|7432.54|7432.54|7432.54|7432.54|7431.13|7431.13|0
1649859750000|2022-04-13 14:22:30|7432.26|7432.26|7429.99|7429.99|7432.26|7432.26|7429.99|7429.99|0
1649859760000|2022-04-13 14:22:40|7429.71|7429.71|7429.93|7429.93|7429.99|7429.99|7429.71|7429.71|0
1649859770000|2022-04-13 14:22:50|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|7429.08|0
1649859780000|2022-04-13 14:23:00|7428.51|7428.51|7425.94|7425.94|7428.51|7428.51|7425.94|7425.94|0
1649859790000|2022-04-13 14:23:10|7426.5|7426.5|7429.09|7429.09|7430.22|7430.22|7426.5|7426.5|0
1649859800000|2022-04-13 14:23:20|7430.22|7430.22|7430.47|7430.47|7430.79|7430.79|7430.22|7430.22|0
1649859810000|2022-04-13 14:23:30|7431.61|7431.61|7431.61|7431.61|7431.61|7431.61|7430.47|7430.47|0
1649859820000|2022-04-13 14:23:40|7431.89|7431.89|7432.95|7432.95|7432.95|7432.95|7431.82|7431.82|0
1649859830000|2022-04-13 14:23:50|7431.82|7431.82|7429.73|7429.73|7431.82|7431.82|7428.6|7428.6|0
1649859840000|2022-04-13 14:24:00|7430.86|7430.86|7430.02|7430.02|7431.15|7431.15|7430.02|7430.02|0
1649859850000|2022-04-13 14:24:10|7431.15|7431.15|7435.35|7435.35|7435.35|7435.35|7431.15|7431.15|0
1649859860000|2022-04-13 14:24:20|7435.63|7435.63|7435.69|7435.69|7435.69|7435.69|7434.53|7434.53|0
1649859870000|2022-04-13 14:24:30|7434.56|7434.56|7435.97|7435.97|7435.97|7435.97|7434.56|7434.56|0
1649859880000|2022-04-13 14:24:40|7436.25|7436.25|7436.25|7436.25|7437.39|7437.39|7436.25|7436.25|0
1649859890000|2022-04-13 14:24:50|7437.39|7437.39|7434.84|7434.84|7437.39|7437.39|7434.56|7434.56|0
1649859900000|2022-04-13 14:25:00|7435.12|7435.12|7435.41|7435.41|7435.41|7435.41|7435.12|7435.12|0
1649859910000|2022-04-13 14:25:10|7436.54|7436.54|7436.54|7436.54|7436.54|7436.54|7436.54|7436.54|0
1649859920000|2022-04-13 14:25:20|7436.82|7436.82|7437.97|7437.97|7437.97|7437.97|7436.54|7436.54|0
1649859930000|2022-04-13 14:25:30|7439.11|7439.11|7439.08|7439.08|7439.11|7439.11|7439.08|7439.08|0
1649859940000|2022-04-13 14:25:40|7439.37|7439.37|7439.08|7439.08|7439.37|7439.37|7439.08|7439.08|0
1649859950000|2022-04-13 14:25:50|7440.21|7440.21|7441.46|7441.46|7441.46|7441.46|7440.21|7440.21|0
1649859960000|2022-04-13 14:26:00|7440.32|7440.32|7440.32|7440.32|7440.32|7440.32|7440.32|7440.32|0
1649859980000|2022-04-13 14:26:20|7440.89|7440.89|7440.32|7440.32|7440.89|7440.89|7440.32|7440.32|0
1649859990000|2022-04-13 14:26:30|7439.19|7439.19|7438.06|7438.06|7439.19|7439.19|7436.93|7436.93|0
1649860000000|2022-04-13 14:26:40|7439.19|7439.19|7439.19|7439.19|7439.19|7439.19|7439.19|7439.19|0
1649860010000|2022-04-13 14:26:50|7438.91|7438.91|7436.36|7436.36|7438.91|7438.91|7436.08|7436.08|0
1649860020000|2022-04-13 14:27:00|7435.23|7435.23|7436.03|7436.03|7436.03|7436.03|7434.9|7434.9|0
1649860030000|2022-04-13 14:27:10|7436.02|7436.02|7435.72|7435.72|7436.02|7436.02|7435.72|7435.72|0
1649860040000|2022-04-13 14:27:20|7435.44|7435.44|7432.88|7432.88|7435.44|7435.44|7432.88|7432.88|0
1649860050000|2022-04-13 14:27:30|7434.02|7434.02|7434.87|7434.87|7435.71|7435.71|7434.02|7434.02|0
1649860060000|2022-04-13 14:27:40|7437.13|7437.13|7437.7|7437.7|7437.7|7437.7|7437.13|7437.13|0
1649860070000|2022-04-13 14:27:50|7438.83|7438.83|7437.7|7437.7|7438.83|7438.83|7437.7|7437.7|0
1649860080000|2022-04-13 14:28:00|7437.41|7437.41|7434.3|7434.3|7437.41|7437.41|7434.02|7434.02|0
1649860090000|2022-04-13 14:28:10|7435.44|7435.44|7435.16|7435.16|7435.46|7435.46|7435.16|7435.16|0
1649860100000|2022-04-13 14:28:20|7435.2|7435.2|7435.49|7435.49|7436.62|7436.62|7435.2|7435.2|0
1649860110000|2022-04-13 14:28:30|7435.46|7435.46|7433.22|7433.22|7436.05|7436.05|7431.52|7431.52|0
1649860120000|2022-04-13 14:28:40|7432.93|7432.93|7430.63|7430.63|7432.93|7432.93|7430.63|7430.63|0
1649860130000|2022-04-13 14:28:50|7429.5|7429.5|7429.5|7429.5|7429.5|7429.5|7429.5|7429.5|0
1649860140000|2022-04-13 14:29:00|7429.45|7429.45|7431.09|7431.09|7431.09|7431.09|7429.45|7429.45|0
1649860150000|2022-04-13 14:29:10|7431.15|7431.15|7431.15|7431.15|7431.15|7431.15|7431.15|7431.15|0
1649860160000|2022-04-13 14:29:20|7430.58|7430.58|7430.29|7430.29|7431.71|7431.71|7429.16|7429.16|0
1649860170000|2022-04-13 14:29:30|7431.43|7431.43|7430.29|7430.29|7431.43|7431.43|7430.29|7430.29|0
1649860180000|2022-04-13 14:29:40|7431.43|7431.43|7431.43|7431.43|7431.43|7431.43|7430.29|7430.29|0
1649860190000|2022-04-13 14:29:50|7431.14|7431.14|7427.73|7427.73|7431.71|7431.71|7427.73|7427.73|0
1649860200000|2022-04-13 14:30:00|7427.44|7427.44|7418.16|7418.16|7427.44|7427.44|7418.16|7418.16|0
1649860210000|2022-04-13 14:30:10|7417.59|7417.59|7413.31|7413.31|7417.59|7417.59|7413.31|7413.31|0
1649860220000|2022-04-13 14:30:20|7411.05|7411.05|7412.44|7412.44|7412.44|7412.44|7409.89|7409.89|0
1649860230000|2022-04-13 14:30:30|7413.57|7413.57|7408.19|7408.19|7414.14|7414.14|7408.19|7408.19|0
1649860240000|2022-04-13 14:30:40|7408.09|7408.09|7404.64|7404.64|7408.09|7408.09|7404.39|7404.39|0
1649860250000|2022-04-13 14:30:50|7403.51|7403.51|7401.82|7401.82|7403.51|7403.51|7401.2|7401.2|0
1649860260000|2022-04-13 14:31:00|7402.95|7402.95|7402.39|7402.39|7402.95|7402.95|7401.25|7401.25|0
1649860270000|2022-04-13 14:31:10|7403.52|7403.52|7403.52|7403.52|7403.52|7403.52|7403.52|7403.52|0
1649860280000|2022-04-13 14:31:20|7402.39|7402.39|7406.91|7406.91|7407.76|7407.76|7401.23|7401.23|0
1649860290000|2022-04-13 14:31:30|7407.48|7407.48|7405.29|7405.29|7407.5|7407.5|7404.38|7404.38|0
1649860300000|2022-04-13 14:31:40|7408.68|7408.68|7405.26|7405.26|7408.68|7408.68|7405.26|7405.26|0
1649860310000|2022-04-13 14:31:50|7405.83|7405.83|7406.11|7406.11|7406.11|7406.11|7405.82|7405.82|0
1649860320000|2022-04-13 14:32:00|7404.97|7404.97|7406.66|7406.66|7406.66|7406.66|7404.4|7404.4|0
1649860330000|2022-04-13 14:32:10|7404.4|7404.4|7404.68|7404.68|7404.68|7404.68|7403.54|7403.54|0
1649860340000|2022-04-13 14:32:20|7405.81|7405.81|7406.11|7406.11|7408.37|7408.37|7404.68|7404.68|0
1649860350000|2022-04-13 14:32:30|7405.82|7405.82|7406.11|7406.11|7407.24|7407.24|7405.25|7405.25|0
1649860360000|2022-04-13 14:32:40|7406.09|7406.09|7406.93|7406.93|7406.93|7406.93|7405.8|7405.8|0
1649860370000|2022-04-13 14:32:50|7405.8|7405.8|7406.91|7406.91|7408.07|7408.07|7405.8|7405.8|0
1649860380000|2022-04-13 14:33:00|7405.78|7405.78|7408.05|7408.05|7408.89|7408.89|7405.78|7405.78|0
1649860390000|2022-04-13 14:33:10|7408.1|7408.1|7409.88|7409.88|7409.88|7409.88|7408.1|7408.1|0
1649860400000|2022-04-13 14:33:20|7410.17|7410.17|7413.57|7413.57|7413.57|7413.57|7410.16|7410.16|0
1649860410000|2022-04-13 14:33:30|7413.59|7413.59|7416.42|7416.42|7416.98|7416.98|7413.59|7413.59|0
1649860420000|2022-04-13 14:33:40|7416.14|7416.14|7416.14|7416.14|7416.14|7416.14|7416.14|7416.14|0
1649860430000|2022-04-13 14:33:50|7414.72|7414.72|7415.29|7415.29|7415.29|7415.29|7412.46|7412.46|0
1649860440000|2022-04-13 14:34:00|7416.42|7416.42|7416.44|7416.44|7417.57|7417.57|7416.42|7416.42|0
1649860450000|2022-04-13 14:34:10|7417.57|7417.57|7417|7417|7417.57|7417.57|7417|7417|0
1649860460000|2022-04-13 14:34:20|7415.87|7415.87|7415.87|7415.87|7415.87|7415.87|7415.87|7415.87|0
1649860470000|2022-04-13 14:34:30|7415.86|7415.86|7415.01|7415.01|7415.86|7415.86|7414.72|7414.72|0
1649860480000|2022-04-13 14:34:40|7415.29|7415.29|7412.45|7412.45|7415.29|7415.29|7412.17|7412.17|0
1649860490000|2022-04-13 14:34:50|7412.43|7412.43|7413.5|7413.5|7413.53|7413.53|7411.27|7411.27|0
1649860500000|2022-04-13 14:35:00|7413.22|7413.22|7418.02|7418.02|7418.02|7418.02|7413.2|7413.2|0
1649860510000|2022-04-13 14:35:10|7419.15|7419.15|7416.39|7416.39|7419.15|7419.15|7415.82|7415.82|0
1649860520000|2022-04-13 14:35:20|7416.44|7416.44|7418.97|7418.97|7422.93|7422.93|7416.42|7416.42|0
1649860530000|2022-04-13 14:35:30|7418.68|7418.68|7418.08|7418.08|7418.97|7418.97|7418.08|7418.08|0
1649860540000|2022-04-13 14:35:40|7418.36|7418.36|7417.51|7417.51|7418.36|7418.36|7416.95|7416.95|0
1649860550000|2022-04-13 14:35:50|7418.64|7418.64|7416.95|7416.95|7418.64|7418.64|7416.95|7416.95|0
1649860560000|2022-04-13 14:36:00|7417.8|7417.8|7417.65|7417.65|7419.85|7419.85|7417.51|7417.51|0
1649860570000|2022-04-13 14:36:10|7417.94|7417.94|7418.49|7418.49|7419.06|7419.06|7417.92|7417.92|0
1649860580000|2022-04-13 14:36:20|7418.21|7418.21|7415.94|7415.94|7418.21|7418.21|7414.24|7414.24|0
1649860590000|2022-04-13 14:36:30|7415.66|7415.66|7420.18|7420.18|7420.19|7420.19|7415.66|7415.66|0
1649860600000|2022-04-13 14:36:40|7419.61|7419.61|7417.88|7417.88|7419.61|7419.61|7417.88|7417.88|0
1649860610000|2022-04-13 14:36:50|7418.73|7418.73|7417.01|7417.01|7418.73|7418.73|7417.01|7417.01|0
1649860620000|2022-04-13 14:37:00|7417.58|7417.58|7415.03|7415.03|7417.58|7417.58|7413.33|7413.33|0
1649860630000|2022-04-13 14:37:10|7414.75|7414.75|7414.46|7414.46|7415.03|7415.03|7414.46|7414.46|0
1649860640000|2022-04-13 14:37:20|7413.05|7413.05|7415.88|7415.88|7415.88|7415.88|7412.76|7412.76|0
1649860650000|2022-04-13 14:37:30|7418.14|7418.14|7418.8|7418.8|7419.93|7419.93|7418.14|7418.14|0
1649860660000|2022-04-13 14:37:40|7419.93|7419.93|7421.63|7421.63|7421.63|7421.63|7419.64|7419.64|0
1649860670000|2022-04-13 14:37:50|7421.06|7421.06|7421.35|7421.35|7421.35|7421.35|7421.06|7421.06|0
1649860680000|2022-04-13 14:38:00|7422.49|7422.49|7421.92|7421.92|7422.49|7422.49|7421.64|7421.64|0
1649860690000|2022-04-13 14:38:10|7421.95|7421.95|7422.23|7422.23|7423.1|7423.1|7421.95|7421.95|0
1649860700000|2022-04-13 14:38:20|7421.95|7421.95|7420.81|7420.81|7421.95|7421.95|7420.81|7420.81|0
1649860710000|2022-04-13 14:38:30|7420.84|7420.84|7421.69|7421.69|7421.97|7421.97|7420.84|7420.84|0
1649860720000|2022-04-13 14:38:40|7421.4|7421.4|7421.72|7421.72|7422.86|7422.86|7421.12|7421.12|0
1649860730000|2022-04-13 14:38:50|7421.76|7421.76|7420.35|7420.35|7421.76|7421.76|7420.35|7420.35|0
1649860740000|2022-04-13 14:39:00|7419.22|7419.22|7417.78|7417.78|7420.35|7420.35|7417.78|7417.78|0
1649860750000|2022-04-13 14:39:10|7417.77|7417.77|7416.92|7416.92|7418.06|7418.06|7416.92|7416.92|0
1649860760000|2022-04-13 14:39:20|7417.21|7417.21|7414.93|7414.93|7417.21|7417.21|7413.8|7413.8|0
1649860770000|2022-04-13 14:39:30|7415.78|7415.78|7416.91|7416.91|7416.91|7416.91|7415.78|7415.78|0
1649860780000|2022-04-13 14:39:40|7418.05|7418.05|7421.44|7421.44|7421.44|7421.44|7418.05|7418.05|0
1649860790000|2022-04-13 14:39:50|7422.58|7422.58|7420.31|7420.31|7422.58|7422.58|7419.18|7419.18|0
1649860800000|2022-04-13 14:40:00|7419.75|7419.75|7416.92|7416.92|7419.75|7419.75|7416.92|7416.92|0
1649860810000|2022-04-13 14:40:10|7417.49|7417.49|7421.56|7421.56|7421.56|7421.56|7417.49|7417.49|0
1649860820000|2022-04-13 14:40:20|7422.69|7422.69|7418.17|7418.17|7422.69|7422.69|7418.17|7418.17|0
1649860830000|2022-04-13 14:40:30|7417.04|7417.04|7417.04|7417.04|7418.17|7418.17|7415.91|7415.91|0
1649860840000|2022-04-13 14:40:40|7416.75|7416.75|7416.75|7416.75|7417.89|7417.89|7415.62|7415.62|0
1649860850000|2022-04-13 14:40:50|7417.89|7417.89|7415.9|7415.9|7417.93|7417.93|7415.9|7415.9|0
1649860860000|2022-04-13 14:41:00|7416.19|7416.19|7416.19|7416.19|7416.19|7416.19|7416.19|7416.19|0
1649860870000|2022-04-13 14:41:10|7415.9|7415.9|7413.29|7413.29|7415.9|7415.9|7412.17|7412.17|0
1649860880000|2022-04-13 14:41:20|7413.01|7413.01|7413.29|7413.29|7414.43|7414.43|7413.01|7413.01|0
1649860890000|2022-04-13 14:41:30|7412.16|7412.16|7413.29|7413.29|7413.29|7413.29|7412.16|7412.16|0
1649860900000|2022-04-13 14:41:40|7412.16|7412.16|7408.43|7408.43|7412.16|7412.16|7408.43|7408.43|0
1649860910000|2022-04-13 14:41:50|7407.3|7407.3|7410.98|7410.98|7410.98|7410.98|7407.3|7407.3|0
1649860920000|2022-04-13 14:42:00|7411|7411|7411.64|7411.64|7411.89|7411.89|7410.51|7410.51|0
1649860930000|2022-04-13 14:42:10|7411.07|7411.07|7410.23|7410.23|7411.64|7411.64|7410.23|7410.23|0
1649860940000|2022-04-13 14:42:20|7410.52|7410.52|7411.65|7411.65|7411.65|7411.65|7410.52|7410.52|0
1649860950000|2022-04-13 14:42:30|7411.93|7411.93|7412.22|7412.22|7412.22|7412.22|7411.93|7411.93|0
1649860970000|2022-04-13 14:42:50|7410.23|7410.23|7410.21|7410.21|7410.23|7410.23|7410.21|7410.21|0
1649860980000|2022-04-13 14:43:00|7409.92|7409.92|7409.92|7409.92|7409.92|7409.92|7409.92|7409.92|0
1649860990000|2022-04-13 14:43:10|7410.21|7410.21|7410.49|7410.49|7410.49|7410.49|7410.21|7410.21|0
1649861000000|2022-04-13 14:43:20|7410.78|7410.78|7412.33|7412.33|7412.33|7412.33|7410.78|7410.78|0
1649861010000|2022-04-13 14:43:30|7412.41|7412.41|7413.58|7413.58|7413.58|7413.58|7412.41|7412.41|0
1649861020000|2022-04-13 14:43:40|7413.6|7413.6|7413.05|7413.05|7414.18|7414.18|7413.05|7413.05|0
1649861030000|2022-04-13 14:43:50|7412.2|7412.2|7412.15|7412.15|7412.2|7412.2|7412.15|7412.15|0
1649861040000|2022-04-13 14:44:00|7413.57|7413.57|7415.84|7415.84|7415.84|7415.84|7413.57|7413.57|0
1649861050000|2022-04-13 14:44:10|7414.99|7414.99|7416.5|7416.5|7416.5|7416.5|7414.99|7414.99|0
1649861060000|2022-04-13 14:44:20|7415.36|7415.36|7415.36|7415.36|7415.36|7415.36|7415.36|7415.36|0
1649861080000|2022-04-13 14:44:40|7415.65|7415.65|7415.7|7415.7|7415.7|7415.7|7415.14|7415.14|0
1649861090000|2022-04-13 14:44:50|7415.42|7415.42|7415.7|7415.7|7416.55|7416.55|7415.42|7415.42|0
1649861110000|2022-04-13 14:45:10|7415.81|7415.81|7413.01|7413.01|7415.81|7415.81|7412.98|7412.98|0
1649861120000|2022-04-13 14:45:20|7412.72|7412.72|7412.23|7412.23|7412.72|7412.72|7412.23|7412.23|0
1649861130000|2022-04-13 14:45:30|7412.19|7412.19|7408.23|7408.23|7412.19|7412.19|7408.23|7408.23|0
1649861140000|2022-04-13 14:45:40|7409.36|7409.36|7409.36|7409.36|7409.36|7409.36|7409.36|7409.36|0
1649861160000|2022-04-13 14:46:00|7409.08|7409.08|7410.22|7410.22|7410.22|7410.22|7409.08|7409.08|0
1649861170000|2022-04-13 14:46:10|7410.19|7410.19|7412.17|7412.17|7412.17|7412.17|7409.62|7409.62|0
1649861180000|2022-04-13 14:46:20|7411.89|7411.89|7411.32|7411.32|7411.89|7411.89|7411.03|7411.03|0
1649861190000|2022-04-13 14:46:30|7411.6|7411.6|7412.17|7412.17|7412.17|7412.17|7411.6|7411.6|0
1649861200000|2022-04-13 14:46:40|7411.89|7411.89|7407.33|7407.33|7411.89|7411.89|7407.07|7407.07|0
1649861210000|2022-04-13 14:46:50|7407.04|7407.04|7407.3|7407.3|7407.33|7407.33|7407.04|7407.04|0
1649861220000|2022-04-13 14:47:00|7407.29|7407.29|7407.27|7407.27|7407.29|7407.29|7407.27|7407.27|0
1649861230000|2022-04-13 14:47:10|7408.4|7408.4|7410.95|7410.95|7410.95|7410.95|7408.4|7408.4|0
1649861240000|2022-04-13 14:47:20|7410.64|7410.64|7408.09|7408.09|7410.64|7410.64|7408.09|7408.09|0
1649861250000|2022-04-13 14:47:30|7407.24|7407.24|7408.37|7408.37|7408.37|7408.37|7407.24|7407.24|0
1649861260000|2022-04-13 14:47:40|7407.24|7407.24|7407.29|7407.29|7407.29|7407.29|7407.24|7407.24|0
1649861270000|2022-04-13 14:47:50|7407.27|7407.27|7408.97|7408.97|7408.97|7408.97|7407.27|7407.27|0
1649861280000|2022-04-13 14:48:00|7410.1|7410.1|7409.25|7409.25|7410.1|7410.1|7408.97|7408.97|0
1649861290000|2022-04-13 14:48:10|7409.82|7409.82|7410.08|7410.08|7410.93|7410.93|7409.8|7409.8|0
1649861300000|2022-04-13 14:48:20|7409.8|7409.8|7409.8|7409.8|7409.8|7409.8|7409.8|7409.8|0
1649861310000|2022-04-13 14:48:30|7410.08|7410.08|7411.21|7411.21|7411.21|7411.21|7410.08|7410.08|0
1649861320000|2022-04-13 14:48:40|7410.08|7410.08|7410.08|7410.08|7410.08|7410.08|7410.08|7410.08|0
1649861330000|2022-04-13 14:48:50|7410.09|7410.09|7412.09|7412.09|7412.09|7412.09|7410.09|7410.09|0
1649861340000|2022-04-13 14:49:00|7412.37|7412.37|7413.44|7413.44|7413.44|7413.44|7412.31|7412.31|0
1649861350000|2022-04-13 14:49:10|7413.47|7413.47|7416.61|7416.61|7416.61|7416.61|7413.47|7413.47|0
1649861360000|2022-04-13 14:49:20|7416.33|7416.33|7415.2|7415.2|7416.33|7416.33|7415.2|7415.2|0
1649861370000|2022-04-13 14:49:30|7415.18|7415.18|7413.74|7413.74|7415.18|7415.18|7413.74|7413.74|0
1649861380000|2022-04-13 14:49:40|7412.32|7412.32|7410.91|7410.91|7412.32|7412.32|7410.91|7410.91|0
1649861390000|2022-04-13 14:49:50|7411.19|7411.19|7411.47|7411.47|7411.47|7411.47|7411.19|7411.19|0
1649861400000|2022-04-13 14:50:00|7411.51|7411.51|7412.92|7412.92|7412.92|7412.92|7411.51|7411.51|0
1649861410000|2022-04-13 14:50:10|7414.05|7414.05|7414.34|7414.34|7414.34|7414.34|7413.77|7413.77|0
1649861420000|2022-04-13 14:50:20|7413.2|7413.2|7413.2|7413.2|7413.2|7413.2|7413.2|7413.2|0
1649861430000|2022-04-13 14:50:30|7413.19|7413.19|7415.74|7415.74|7415.74|7415.74|7413.19|7413.19|0
1649861440000|2022-04-13 14:50:40|7416.03|7416.03|7414.89|7414.89|7416.03|7416.03|7413.76|7413.76|0
1649861450000|2022-04-13 14:50:50|7413.76|7413.76|7413.42|7413.42|7413.79|7413.79|7413.42|7413.42|0
1649861460000|2022-04-13 14:51:00|7413.14|7413.14|7411.16|7411.16|7413.14|7413.14|7410.88|7410.88|0
1649861470000|2022-04-13 14:51:10|7412.29|7412.29|7412.29|7412.29|7412.29|7412.29|7412.29|7412.29|0
1649861480000|2022-04-13 14:51:20|7412.58|7412.58|7415.99|7415.99|7417.13|7417.13|7412.58|7412.58|0
1649861490000|2022-04-13 14:51:30|7417.13|7417.13|7418.26|7418.26|7418.26|7418.26|7417.13|7417.13|0
1649861500000|2022-04-13 14:51:40|7415.99|7415.99|7415.99|7415.99|7417.13|7417.13|7415.99|7415.99|0
1649861510000|2022-04-13 14:51:50|7417.13|7417.13|7417.98|7417.98|7417.98|7417.98|7417.13|7417.13|0
1649861520000|2022-04-13 14:52:00|7417.41|7417.41|7414.56|7414.56|7417.41|7417.41|7414.56|7414.56|0
1649861530000|2022-04-13 14:52:10|7415.69|7415.69|7416.43|7416.43|7416.43|7416.43|7415.69|7415.69|0
1649861540000|2022-04-13 14:52:20|7417.56|7417.56|7415.82|7415.82|7417.56|7417.56|7415.54|7415.54|0
1649861550000|2022-04-13 14:52:30|7416.39|7416.39|7417.55|7417.55|7417.55|7417.55|7416.39|7416.39|0
1649861560000|2022-04-13 14:52:40|7418.68|7418.68|7419.81|7419.81|7419.81|7419.81|7418.68|7418.68|0
1649861570000|2022-04-13 14:52:50|7419.8|7419.8|7421.79|7421.79|7421.79|7421.79|7419.8|7419.8|0
1649861580000|2022-04-13 14:53:00|7422.92|7422.92|7423.77|7423.77|7423.77|7423.77|7422.92|7422.92|0
1649861590000|2022-04-13 14:53:10|7424.9|7424.9|7423.5|7423.5|7424.9|7424.9|7422.64|7422.64|0
1649861600000|2022-04-13 14:53:20|7423.21|7423.21|7422.7|7422.7|7423.21|7423.21|7422.08|7422.08|0
1649861610000|2022-04-13 14:53:30|7422.71|7422.71|7423.31|7423.31|7423.31|7423.31|7422.16|7422.16|0
1649861620000|2022-04-13 14:53:40|7422.18|7422.18|7424.15|7424.15|7424.15|7424.15|7421.89|7421.89|0
1649861630000|2022-04-13 14:53:50|7424.13|7424.13|7423|7423|7424.13|7424.13|7423|7423|0
1649861640000|2022-04-13 14:54:00|7423.56|7423.56|7428.09|7428.09|7428.09|7428.09|7423.56|7423.56|0
1649861650000|2022-04-13 14:54:10|7426.96|7426.96|7426.68|7426.68|7426.96|7426.96|7426.68|7426.68|0
1649861660000|2022-04-13 14:54:20|7426.62|7426.62|7425.17|7425.17|7426.62|7426.62|7425.17|7425.17|0
1649861670000|2022-04-13 14:54:30|7426.3|7426.3|7426.59|7426.59|7426.59|7426.59|7426.3|7426.3|0
1649861680000|2022-04-13 14:54:40|7426.71|7426.71|7427.04|7427.04|7428.17|7428.17|7426.71|7426.71|0
1649861690000|2022-04-13 14:54:50|7426.75|7426.75|7429.32|7429.32|7429.32|7429.32|7426.75|7426.75|0
1649861700000|2022-04-13 14:55:00|7428.19|7428.19|7426.53|7426.53|7428.19|7428.19|7426.25|7426.25|0
1649861710000|2022-04-13 14:55:10|7426.52|7426.52|7426.52|7426.52|7426.52|7426.52|7426.52|7426.52|0
1649861720000|2022-04-13 14:55:20|7426.51|7426.51|7426.52|7426.52|7426.52|7426.52|7426.51|7426.51|0
1649861730000|2022-04-13 14:55:30|7427.65|7427.65|7427.65|7427.65|7427.65|7427.65|7427.65|7427.65|0
1649861740000|2022-04-13 14:55:40|7426.52|7426.52|7426.8|7426.8|7426.8|7426.8|7425.39|7425.39|0
1649861750000|2022-04-13 14:55:50|7426.78|7426.78|7426.49|7426.49|7426.78|7426.78|7426.21|7426.21|0
1649861760000|2022-04-13 14:56:00|7425.92|7425.92|7425.39|7425.39|7425.92|7425.92|7423.66|7423.66|0
1649861770000|2022-04-13 14:56:10|7426.53|7426.53|7427.09|7427.09|7427.09|7427.09|7425.96|7425.96|0
1649861780000|2022-04-13 14:56:20|7428.22|7428.22|7427.09|7427.09|7428.22|7428.22|7427.09|7427.09|0
1649861790000|2022-04-13 14:56:30|7428.22|7428.22|7427.09|7427.09|7428.22|7428.22|7427.09|7427.09|0
1649861800000|2022-04-13 14:56:40|7428.22|7428.22|7428.5|7428.5|7428.5|7428.5|7428.22|7428.22|0
1649861810000|2022-04-13 14:56:50|7429.64|7429.64|7428.5|7428.5|7429.64|7429.64|7428.5|7428.5|0
1649861820000|2022-04-13 14:57:00|7430.77|7430.77|7429.89|7429.89|7430.77|7430.77|7429.89|7429.89|0
1649861830000|2022-04-13 14:57:10|7429.61|7429.61|7429.61|7429.61|7429.61|7429.61|7429.61|7429.61|0
1649861840000|2022-04-13 14:57:20|7429.6|7429.6|7431.94|7431.94|7431.94|7431.94|7429.6|7429.6|0
1649861850000|2022-04-13 14:57:30|7433.07|7433.07|7431.66|7431.66|7433.08|7433.08|7431.66|7431.66|0
1649861860000|2022-04-13 14:57:40|7431.38|7431.38|7429.39|7429.39|7431.38|7431.38|7429.39|7429.39|0
1649861870000|2022-04-13 14:57:50|7429.37|7429.37|7427.07|7427.07|7429.37|7429.37|7427.07|7427.07|0
1649861880000|2022-04-13 14:58:00|7426.78|7426.78|7426.5|7426.5|7426.78|7426.78|7426.5|7426.5|0
1649861890000|2022-04-13 14:58:10|7426.52|7426.52|7425.39|7425.39|7426.52|7426.52|7425.39|7425.39|0
1649861900000|2022-04-13 14:58:20|7425.1|7425.1|7427.98|7427.98|7428.04|7428.04|7425.1|7425.1|0
1649861910000|2022-04-13 14:58:30|7427.82|7427.82|7428.7|7428.7|7428.7|7428.7|7427.82|7427.82|0
1649861920000|2022-04-13 14:58:40|7428.61|7428.61|7429.73|7429.73|7429.74|7429.74|7428.61|7428.61|0
1649861930000|2022-04-13 14:58:50|7429.71|7429.71|7426.25|7426.25|7429.71|7429.71|7426.25|7426.25|0
1649861940000|2022-04-13 14:59:00|7427.1|7427.1|7427.86|7427.86|7427.95|7427.95|7426.82|7426.82|0
1649861950000|2022-04-13 14:59:10|7427.76|7427.76|7426.06|7426.06|7427.76|7427.76|7426.06|7426.06|0
1649861960000|2022-04-13 14:59:20|7425.99|7425.99|7425.69|7425.69|7425.99|7425.99|7425.65|7425.65|0
1649861970000|2022-04-13 14:59:30|7425.75|7425.75|7425.75|7425.75|7425.75|7425.75|7425.75|7425.75|0
1649861990000|2022-04-13 14:59:50|7424.62|7424.62|7425.72|7425.72|7425.72|7425.72|7424.59|7424.59|0
1649862000000|2022-04-13 15:00:00|7424.59|7424.59|7423.13|7423.13|7424.59|7424.59|7423.13|7423.13|0
1649862010000|2022-04-13 15:00:10|7423.07|7423.07|7424.71|7424.71|7424.77|7424.77|7423.07|7423.07|0
1649862020000|2022-04-13 15:00:20|7425.84|7425.84|7428.37|7428.37|7428.37|7428.37|7425.84|7425.84|0
1649862030000|2022-04-13 15:00:30|7427.24|7427.24|7424.41|7424.41|7427.24|7427.24|7423.27|7423.27|0
1649862040000|2022-04-13 15:00:40|7424.12|7424.12|7421.52|7421.52|7424.12|7424.12|7421.49|7421.49|0
1649862050000|2022-04-13 15:00:50|7421.48|7421.48|7421.11|7421.11|7421.48|7421.48|7421.11|7421.11|0
1649862060000|2022-04-13 15:01:00|7421.08|7421.08|7424.23|7424.23|7424.23|7424.23|7421.08|7421.08|0
1649862070000|2022-04-13 15:01:10|7422.82|7422.82|7422.51|7422.51|7422.82|7422.82|7422.51|7422.51|0
1649862080000|2022-04-13 15:01:20|7421.38|7421.38|7423.34|7423.34|7423.39|7423.39|7421.38|7421.38|0
1649862090000|2022-04-13 15:01:30|7423.28|7423.28|7424.68|7424.68|7424.68|7424.68|7422.98|7422.98|0
1649862100000|2022-04-13 15:01:40|7424.96|7424.96|7424.39|7424.39|7424.96|7424.96|7424.39|7424.39|0
1649862110000|2022-04-13 15:01:50|7424.11|7424.11|7424.03|7424.03|7424.11|7424.11|7424.03|7424.03|0
1649862130000|2022-04-13 15:02:10|7424.06|7424.06|7423.96|7423.96|7424.06|7424.06|7422.83|7422.83|0
1649862140000|2022-04-13 15:02:20|7424.02|7424.02|7425.13|7425.13|7425.13|7425.13|7423.99|7423.99|0
1649862160000|2022-04-13 15:02:40|7424|7424|7424|7424|7424|7424|7424|7424|0
1649862170000|2022-04-13 15:02:50|7423.72|7423.72|7421.15|7421.15|7423.72|7423.72|7421.15|7421.15|0
1649862180000|2022-04-13 15:03:00|7421.11|7421.11|7420.54|7420.54|7423.09|7423.09|7420.54|7420.54|0
1649862190000|2022-04-13 15:03:10|7420.53|7420.53|7421.67|7421.67|7421.67|7421.67|7420.53|7420.53|0
1649862200000|2022-04-13 15:03:20|7421.95|7421.95|7426.19|7426.19|7426.48|7426.48|7421.95|7421.95|0
1649862210000|2022-04-13 15:03:30|7425.06|7425.06|7423.32|7423.32|7425.06|7425.06|7423.32|7423.32|0
1649862220000|2022-04-13 15:03:40|7422.75|7422.75|7422.45|7422.45|7422.75|7422.75|7422.45|7422.45|0
1649862230000|2022-04-13 15:03:50|7422.73|7422.73|7423.02|7423.02|7423.02|7423.02|7422.73|7422.73|0
1649862240000|2022-04-13 15:04:00|7422.96|7422.96|7420.55|7420.55|7422.96|7422.96|7420.55|7420.55|0
1649862250000|2022-04-13 15:04:10|7420.27|7420.27|7421.32|7421.32|7421.32|7421.32|7419.9|7419.9|0
1649862260000|2022-04-13 15:04:20|7421.6|7421.6|7421.17|7421.17|7421.6|7421.6|7421.16|7421.16|0
1649862270000|2022-04-13 15:04:30|7421.12|7421.12|7423.1|7423.1|7424.23|7424.23|7421.12|7421.12|0
1649862280000|2022-04-13 15:04:40|7424.23|7424.23|7424.49|7424.49|7424.49|7424.49|7424.21|7424.21|0
1649862290000|2022-04-13 15:04:50|7424.21|7424.21|7423.08|7423.08|7424.21|7424.21|7423.08|7423.08|0
1649862300000|2022-04-13 15:05:00|7423.1|7423.1|7424.23|7424.23|7424.23|7424.23|7423.1|7423.1|0
1649862310000|2022-04-13 15:05:10|7424.8|7424.8|7424.77|7424.77|7424.8|7424.8|7424.77|7424.77|0
1649862320000|2022-04-13 15:05:20|7424.48|7424.48|7424.16|7424.16|7424.48|7424.48|7423.92|7423.92|0
1649862330000|2022-04-13 15:05:30|7424.21|7424.21|7424.28|7424.28|7424.49|7424.49|7424.21|7424.21|0
1649862340000|2022-04-13 15:05:40|7424.25|7424.25|7424.25|7424.25|7424.25|7424.25|7424.25|7424.25|0
1649862350000|2022-04-13 15:05:50|7423.96|7423.96|7420.99|7420.99|7423.96|7423.96|7420.08|7420.08|0
1649862360000|2022-04-13 15:06:00|7421.27|7421.27|7424.36|7424.36|7424.39|7424.39|7421.27|7421.27|0
1649862370000|2022-04-13 15:06:10|7425.49|7425.49|7424.71|7424.71|7427.26|7427.26|7424.71|7424.71|0
1649862380000|2022-04-13 15:06:20|7424.99|7424.99|7426.12|7426.12|7426.12|7426.12|7424.99|7424.99|0
1649862390000|2022-04-13 15:06:30|7426.41|7426.41|7426.41|7426.41|7426.69|7426.69|7426.41|7426.41|0
1649862400000|2022-04-13 15:06:40|7426.43|7426.43|7426.24|7426.24|7426.53|7426.53|7426.24|7426.24|0
1649862410000|2022-04-13 15:06:50|7426.53|7426.53|7427.72|7427.72|7427.72|7427.72|7426.53|7426.53|0
1649862420000|2022-04-13 15:07:00|7427.44|7427.44|7427.49|7427.49|7427.49|7427.49|7426.31|7426.31|0
1649862430000|2022-04-13 15:07:10|7427.55|7427.55|7427.55|7427.55|7427.55|7427.55|7427.55|7427.55|0
1649862450000|2022-04-13 15:07:30|7426.42|7426.42|7426.39|7426.39|7426.42|7426.42|7424.98|7424.98|0
1649862460000|2022-04-13 15:07:40|7426.47|7426.47|7426.52|7426.52|7426.52|7426.52|7426.47|7426.47|0
1649862480000|2022-04-13 15:08:00|7426.48|7426.48|7426.53|7426.53|7426.53|7426.53|7426.48|7426.48|0
1649862490000|2022-04-13 15:08:10|7426.81|7426.81|7427.1|7427.1|7428.23|7428.23|7426.81|7426.81|0
1649862500000|2022-04-13 15:08:20|7428.27|7428.27|7429.12|7429.12|7429.12|7429.12|7428.27|7428.27|0
1649862510000|2022-04-13 15:08:30|7428.84|7428.84|7429.42|7429.42|7429.98|7429.98|7428.84|7428.84|0
1649862550000|2022-04-13 15:09:10|7429.38|7429.38|7429.35|7429.35|7429.38|7429.38|7429.35|7429.35|0
1649862570000|2022-04-13 15:09:30|7429.64|7429.64|7430.12|7430.12|7430.2|7430.2|7429.64|7429.64|0
1649862580000|2022-04-13 15:09:40|7430.09|7430.09|7428.68|7428.68|7430.09|7430.09|7428.68|7428.68|0
1649862590000|2022-04-13 15:09:50|7428.39|7428.39|7426.98|7426.98|7428.39|7428.39|7426.98|7426.98|0
1649862600000|2022-04-13 15:10:00|7426.9|7426.9|7429.43|7429.43|7429.43|7429.43|7426.89|7426.89|0
1649862610000|2022-04-13 15:10:10|7428.02|7428.02|7428.87|7428.87|7428.87|7428.87|7428.02|7428.02|0
1649862620000|2022-04-13 15:10:20|7428.85|7428.85|7430.01|7430.01|7430.01|7430.01|7428.85|7428.85|0
1649862630000|2022-04-13 15:10:30|7428.88|7428.88|7430.15|7430.15|7430.75|7430.75|7428.88|7428.88|0
1649862640000|2022-04-13 15:10:40|7431.28|7431.28|7431.28|7431.28|7431.28|7431.28|7431.28|7431.28|0
1649862650000|2022-04-13 15:10:50|7431|7431|7431.57|7431.57|7431.57|7431.57|7431|7431|0
1649862660000|2022-04-13 15:11:00|7431.85|7431.85|7433.27|7433.27|7433.27|7433.27|7431.85|7431.85|0
1649862670000|2022-04-13 15:11:10|7433.24|7433.24|7434.94|7434.94|7434.94|7434.94|7433.24|7433.24|0
1649862680000|2022-04-13 15:11:20|7434.97|7434.97|7434.97|7434.97|7434.97|7434.97|7434.97|7434.97|0
1649862690000|2022-04-13 15:11:30|7435.25|7435.25|7435.53|7435.53|7435.53|7435.53|7435.25|7435.25|0
1649862700000|2022-04-13 15:11:40|7435.25|7435.25|7432.42|7432.42|7435.25|7435.25|7432.42|7432.42|0
1649862720000|2022-04-13 15:12:00|7432.48|7432.48|7432.38|7432.38|7432.48|7432.48|7431.25|7431.25|0
1649862730000|2022-04-13 15:12:10|7431.81|7431.81|7432.1|7432.1|7432.1|7432.1|7431.81|7431.81|0
1649862740000|2022-04-13 15:12:20|7433.23|7433.23|7431.79|7431.79|7433.23|7433.23|7431.79|7431.79|0
1649862750000|2022-04-13 15:12:30|7430.66|7430.66|7429.25|7429.25|7430.66|7430.66|7427.83|7427.83|0
1649862760000|2022-04-13 15:12:40|7429.28|7429.28|7429.28|7429.28|7429.28|7429.28|7429.28|7429.28|0
1649862770000|2022-04-13 15:12:50|7427.01|7427.01|7427.6|7427.6|7427.6|7427.6|7426.44|7426.44|0
1649862780000|2022-04-13 15:13:00|7427.59|7427.59|7427.58|7427.58|7427.59|7427.59|7427.29|7427.29|0
1649862790000|2022-04-13 15:13:10|7427.86|7427.86|7427.92|7427.92|7427.92|7427.92|7427.86|7427.86|0
1649862800000|2022-04-13 15:13:20|7429.05|7429.05|7428.75|7428.75|7429.05|7429.05|7428.75|7428.75|0
1649862810000|2022-04-13 15:13:30|7429.04|7429.04|7429.04|7429.04|7429.04|7429.04|7429.04|7429.04|0
1649862820000|2022-04-13 15:13:40|7429.32|7429.32|7429.97|7429.97|7429.97|7429.97|7429.32|7429.32|0
1649862830000|2022-04-13 15:13:50|7431.11|7431.11|7429.93|7429.93|7431.11|7431.11|7429.93|7429.93|0
1649862840000|2022-04-13 15:14:00|7429.64|7429.64|7429.64|7429.64|7429.64|7429.64|7429.64|7429.64|0
1649862850000|2022-04-13 15:14:10|7429.93|7429.93|7434.22|7434.22|7434.22|7434.22|7429.93|7429.93|0
1649862870000|2022-04-13 15:14:30|7433.09|7433.09|7433.09|7433.09|7433.09|7433.09|7432.81|7432.81|0
1649862880000|2022-04-13 15:14:40|7433.08|7433.08|7433.07|7433.07|7433.08|7433.08|7433.07|7433.07|0
1649862900000|2022-04-13 15:15:00|7433.35|7433.35|7431.94|7431.94|7433.35|7433.35|7431.94|7431.94|0
1649862910000|2022-04-13 15:15:10|7432.22|7432.22|7434.77|7434.77|7435.9|7435.9|7432.22|7432.22|0
1649862920000|2022-04-13 15:15:20|7434.49|7434.49|7433.63|7433.63|7434.49|7434.49|7433.63|7433.63|0
1649862930000|2022-04-13 15:15:30|7433.66|7433.66|7433.95|7433.95|7433.95|7433.95|7433.66|7433.66|0
1649862940000|2022-04-13 15:15:40|7432.81|7432.81|7432.81|7432.81|7432.81|7432.81|7432.81|7432.81|0
1649862950000|2022-04-13 15:15:50|7433.95|7433.95|7433.66|7433.66|7433.95|7433.95|7433.38|7433.38|0
1649862960000|2022-04-13 15:16:00|7432.25|7432.25|7432.21|7432.21|7432.25|7432.25|7432.21|7432.21|0
1649862970000|2022-04-13 15:16:10|7431.08|7431.08|7432.39|7432.39|7432.49|7432.49|7430.8|7430.8|0
1649862980000|2022-04-13 15:16:20|7432.68|7432.68|7432.93|7432.93|7434.06|7434.06|7432.68|7432.68|0
1649862990000|2022-04-13 15:16:30|7434.06|7434.06|7434.38|7434.38|7434.63|7434.63|7434.06|7434.06|0
1649863010000|2022-04-13 15:16:50|7434.1|7434.1|7433.81|7433.81|7434.38|7434.38|7433.81|7433.81|0
1649863020000|2022-04-13 15:17:00|7434.1|7434.1|7435.31|7435.31|7435.31|7435.31|7434.1|7434.1|0
1649863030000|2022-04-13 15:17:10|7435.3|7435.3|7436.44|7436.44|7436.44|7436.44|7435.3|7435.3|0
1649863040000|2022-04-13 15:17:20|7436.46|7436.46|7435.3|7435.3|7436.46|7436.46|7434.17|7434.17|0
1649863050000|2022-04-13 15:17:30|7435.02|7435.02|7435.02|7435.02|7435.02|7435.02|7433.89|7433.89|0
1649863060000|2022-04-13 15:17:40|7433.89|7433.89|7433.29|7433.29|7433.89|7433.89|7433.29|7433.29|0
1649863070000|2022-04-13 15:17:50|7433.32|7433.32|7433.57|7433.57|7433.6|7433.6|7433.29|7433.29|0
1649863080000|2022-04-13 15:18:00|7433.53|7433.53|7433.28|7433.28|7433.56|7433.56|7433.28|7433.28|0
1649863090000|2022-04-13 15:18:10|7432.14|7432.14|7432.41|7432.41|7432.42|7432.42|7432.14|7432.14|0
1649863100000|2022-04-13 15:18:20|7432.36|7432.36|7431.79|7431.79|7432.36|7432.36|7431.79|7431.79|0
1649863110000|2022-04-13 15:18:30|7432.07|7432.07|7432.04|7432.04|7432.07|7432.07|7432.04|7432.04|0
1649863120000|2022-04-13 15:18:40|7430.91|7430.91|7429.47|7429.47|7430.91|7430.91|7429.47|7429.47|0
1649863130000|2022-04-13 15:18:50|7429.76|7429.76|7429.77|7429.77|7429.79|7429.79|7429.76|7429.76|0
1649863140000|2022-04-13 15:19:00|7429.78|7429.78|7428.36|7428.36|7429.78|7429.78|7428.36|7428.36|0
1649863150000|2022-04-13 15:19:10|7428.64|7428.64|7429.19|7429.19|7429.19|7429.19|7428.33|7428.33|0
1649863160000|2022-04-13 15:19:20|7430.32|7430.32|7431.73|7431.73|7431.73|7431.73|7430.32|7430.32|0
1649863170000|2022-04-13 15:19:30|7432.02|7432.02|7432.02|7432.02|7432.3|7432.3|7432.02|7432.02|0
1649863180000|2022-04-13 15:19:40|7431.73|7431.73|7430.31|7430.31|7431.73|7431.73|7430.31|7430.31|0
1649863190000|2022-04-13 15:19:50|7431.44|7431.44|7429.26|7429.26|7431.52|7431.52|7429.26|7429.26|0
1649863200000|2022-04-13 15:20:00|7428.13|7428.13|7426|7426|7428.13|7428.13|7426|7426|0
1649863210000|2022-04-13 15:20:10|7426.28|7426.28|7427.41|7427.41|7427.41|7427.41|7426.28|7426.28|0
1649863220000|2022-04-13 15:20:20|7427.42|7427.42|7427.81|7427.81|7428.63|7428.63|7427.42|7427.42|0
1649863230000|2022-04-13 15:20:30|7427.53|7427.53|7426.2|7426.2|7427.68|7427.68|7426.2|7426.2|0
1649863240000|2022-04-13 15:20:40|7427.33|7427.33|7429.07|7429.07|7429.07|7429.07|7427.33|7427.33|0
1649863250000|2022-04-13 15:20:50|7429.36|7429.36|7429.36|7429.36|7429.36|7429.36|7429.36|7429.36|0
1649863260000|2022-04-13 15:21:00|7429.07|7429.07|7429.07|7429.07|7429.07|7429.07|7429.07|7429.07|0
1649863270000|2022-04-13 15:21:10|7429.1|7429.1|7431.03|7431.03|7431.03|7431.03|7427.91|7427.91|0
1649863280000|2022-04-13 15:21:20|7429.9|7429.9|7429.61|7429.61|7429.9|7429.9|7429.61|7429.61|0
1649863290000|2022-04-13 15:21:30|7429.33|7429.33|7430.46|7430.46|7430.46|7430.46|7429.33|7429.33|0
1649863300000|2022-04-13 15:21:40|7430.51|7430.51|7430.45|7430.45|7430.51|7430.51|7430.45|7430.45|0
1649863320000|2022-04-13 15:22:00|7430.17|7430.17|7429.92|7429.92|7430.2|7430.2|7429.92|7429.92|0
1649863330000|2022-04-13 15:22:10|7428.78|7428.78|7427.9|7427.9|7428.78|7428.78|7426.52|7426.52|0
1649863340000|2022-04-13 15:22:20|7429.03|7429.03|7430.75|7430.75|7430.75|7430.75|7429.03|7429.03|0
1649863350000|2022-04-13 15:22:30|7430.79|7430.79|7427.95|7427.95|7430.79|7430.79|7427.95|7427.95|0
1649863360000|2022-04-13 15:22:40|7429.08|7429.08|7427.91|7427.91|7429.08|7429.08|7427.63|7427.63|0
1649863370000|2022-04-13 15:22:50|7429.05|7429.05|7426.11|7426.11|7429.05|7429.05|7426.11|7426.11|0
1649863380000|2022-04-13 15:23:00|7427.24|7427.24|7427.29|7427.29|7427.57|7427.57|7427.24|7427.24|0
1649863390000|2022-04-13 15:23:10|7427.31|7427.31|7427.03|7427.03|7427.31|7427.31|7425.9|7425.9|0
1649863400000|2022-04-13 15:23:20|7427.06|7427.06|7426.49|7426.49|7427.06|7427.06|7426.49|7426.49|0
1649863410000|2022-04-13 15:23:30|7426.51|7426.51|7426.49|7426.49|7426.52|7426.52|7426.49|7426.49|0
1649863430000|2022-04-13 15:23:50|7426.46|7426.46|7426.46|7426.46|7426.46|7426.46|7425.33|7425.33|0
1649863450000|2022-04-13 15:24:10|7426.75|7426.75|7428.73|7428.73|7428.73|7428.73|7425.61|7425.61|0
1649863460000|2022-04-13 15:24:20|7429.86|7429.86|7427.85|7427.85|7429.86|7429.86|7427.84|7427.84|0
1649863470000|2022-04-13 15:24:30|7427.9|7427.9|7427.65|7427.65|7427.94|7427.94|7427.65|7427.65|0
1649863490000|2022-04-13 15:24:50|7427.93|7427.93|7427.92|7427.92|7427.93|7427.93|7427.92|7427.92|0
1649863500000|2022-04-13 15:25:00|7429.06|7429.06|7427.62|7427.62|7429.06|7429.06|7427.62|7427.62|0
1649863510000|2022-04-13 15:25:10|7427.61|7427.61|7426.99|7426.99|7427.61|7427.61|7426.99|7426.99|0
1649863520000|2022-04-13 15:25:20|7426.96|7426.96|7428.37|7428.37|7428.37|7428.37|7426.96|7426.96|0
1649863530000|2022-04-13 15:25:30|7428.66|7428.66|7429.79|7429.79|7429.79|7429.79|7428.66|7428.66|0
1649863540000|2022-04-13 15:25:40|7429.78|7429.78|7429.76|7429.76|7429.78|7429.78|7429.76|7429.76|0
1649863550000|2022-04-13 15:25:50|7430.05|7430.05|7428.94|7428.94|7430.05|7430.05|7428.91|7428.91|0
1649863560000|2022-04-13 15:26:00|7428.96|7428.96|7429.47|7429.47|7429.47|7429.47|7428.9|7428.9|0
1649863570000|2022-04-13 15:26:10|7429.5|7429.5|7429.5|7429.5|7430.63|7430.63|7429.5|7429.5|0
1649863580000|2022-04-13 15:26:20|7429.21|7429.21|7429.21|7429.21|7430.91|7430.91|7428.65|7428.65|0
1649863590000|2022-04-13 15:26:30|7429.24|7429.24|7430.37|7430.37|7430.37|7430.37|7429.24|7429.24|0
1649863600000|2022-04-13 15:26:40|7430.38|7430.38|7429.25|7429.25|7430.38|7430.38|7429.25|7429.25|0
1649863610000|2022-04-13 15:26:50|7430.38|7430.38|7430.38|7430.38|7430.38|7430.38|7430.38|7430.38|0
1649863620000|2022-04-13 15:27:00|7430.35|7430.35|7429.83|7429.83|7430.35|7430.35|7429.83|7429.83|0
1649863630000|2022-04-13 15:27:10|7429.82|7429.82|7430.1|7430.1|7430.1|7430.1|7429.82|7429.82|0
1649863640000|2022-04-13 15:27:20|7430.09|7430.09|7428.67|7428.67|7430.09|7430.09|7428.67|7428.67|0
1649863650000|2022-04-13 15:27:30|7427.54|7427.54|7426.13|7426.13|7427.54|7427.54|7426.13|7426.13|0
1649863660000|2022-04-13 15:27:40|7425.84|7425.84|7424.99|7424.99|7425.84|7425.84|7424.7|7424.7|0
1649863670000|2022-04-13 15:27:50|7426.12|7426.12|7426.07|7426.07|7427.25|7427.25|7426.07|7426.07|0
1649863680000|2022-04-13 15:28:00|7425.79|7425.79|7425.79|7425.79|7425.79|7425.79|7425.79|7425.79|0
1649863690000|2022-04-13 15:28:10|7425.74|7425.74|7427.15|7427.15|7427.15|7427.15|7425.74|7425.74|0
1649863700000|2022-04-13 15:28:20|7426.87|7426.87|7428.03|7428.03|7428.03|7428.03|7426.87|7426.87|0
1649863710000|2022-04-13 15:28:30|7427.74|7427.74|7426.61|7426.61|7427.74|7427.74|7426.33|7426.33|0
1649863720000|2022-04-13 15:28:40|7425.48|7425.48|7426.28|7426.28|7426.28|7426.28|7422.93|7422.93|0
1649863730000|2022-04-13 15:28:50|7427.41|7427.41|7424.01|7424.01|7427.41|7427.41|7424.01|7424.01|0
1649863740000|2022-04-13 15:29:00|7422.87|7422.87|7423.36|7423.36|7423.4|7423.4|7422.27|7422.27|0
1649863750000|2022-04-13 15:29:10|7423.33|7423.33|7422.94|7422.94|7423.33|7423.33|7422.65|7422.65|0
1649863760000|2022-04-13 15:29:20|7422.93|7422.93|7424.94|7424.94|7425.51|7425.51|7422.93|7422.93|0
1649863770000|2022-04-13 15:29:30|7426.07|7426.07|7423.87|7423.87|7426.07|7426.07|7423.24|7423.24|0
1649863780000|2022-04-13 15:29:40|7425|7425|7420.52|7420.52|7425.03|7425.03|7420.5|7420.5|0
1649863790000|2022-04-13 15:29:50|7421.66|7421.66|7425.09|7425.09|7425.09|7425.09|7421.66|7421.66|0
1649920500000|2022-04-14 07:15:00|7391.9|7391.9|7390.22|7390.22|7391.92|7391.92|7389.66|7389.66|0
1649920510000|2022-04-14 07:15:10|7387.68|7387.68|7382.87|7382.87|7387.68|7387.68|7382.87|7382.87|0
1649920520000|2022-04-14 07:15:20|7382.59|7382.59|7386.55|7386.55|7386.55|7386.55|7382.59|7382.59|0
1649920530000|2022-04-14 07:15:30|7386.27|7386.27|7385.98|7385.98|7387.4|7387.4|7385.98|7385.98|0
1649920540000|2022-04-14 07:15:40|7385.7|7385.7|7384|7384|7387.4|7387.4|7384|7384|0
1649920550000|2022-04-14 07:15:50|7382.87|7382.87|7376.91|7376.91|7382.87|7382.87|7376.91|7376.91|0
1649920560000|2022-04-14 07:16:00|7378.04|7378.04|7374.78|7374.78|7378.04|7378.04|7374.78|7374.78|0
1649920570000|2022-04-14 07:16:10|7374.86|7374.86|7374.78|7374.78|7374.86|7374.86|7374.78|7374.78|0
1649920590000|2022-04-14 07:16:30|7374.5|7374.5|7378.2|7378.2|7378.2|7378.2|7374.21|7374.21|0
1649920610000|2022-04-14 07:16:50|7377.07|7377.07|7377.07|7377.07|7377.07|7377.07|7375.94|7375.94|0
1649920620000|2022-04-14 07:17:00|7377.11|7377.11|7381.83|7381.83|7381.83|7381.83|7377.11|7377.11|0
1649920630000|2022-04-14 07:17:10|7381.26|7381.26|7381.83|7381.83|7381.83|7381.83|7381.26|7381.26|0
1649920640000|2022-04-14 07:17:20|7382.4|7382.4|7384.1|7384.1|7384.1|7384.1|7382.4|7382.4|0
1649920650000|2022-04-14 07:17:30|7384.67|7384.67|7384.1|7384.1|7384.67|7384.67|7384.1|7384.1|0
1649920660000|2022-04-14 07:17:40|7384.95|7384.95|7387.94|7387.94|7388.46|7388.46|7384.95|7384.95|0
1649920670000|2022-04-14 07:17:50|7388.51|7388.51|7385.99|7385.99|7388.51|7388.51|7385.99|7385.99|0
1649920680000|2022-04-14 07:18:00|7387.12|7387.12|7390.1|7390.1|7390.1|7390.1|7387.12|7387.12|0
1649920690000|2022-04-14 07:18:10|7389.82|7389.82|7389.82|7389.82|7389.82|7389.82|7389.82|7389.82|0
1649920700000|2022-04-14 07:18:20|7388.69|7388.69|7390.67|7390.67|7390.67|7390.67|7388.69|7388.69|0
1649920710000|2022-04-14 07:18:30|7390.61|7390.61|7391.13|7391.13|7391.13|7391.13|7390.28|7390.28|0
1649920720000|2022-04-14 07:18:40|7391.41|7391.41|7391.44|7391.44|7391.7|7391.7|7390.56|7390.56|0
1649920730000|2022-04-14 07:18:50|7390.87|7390.87|7390.59|7390.59|7390.87|7390.87|7390.02|7390.02|0
1649920740000|2022-04-14 07:19:00|7390.02|7390.02|7390.02|7390.02|7390.02|7390.02|7390.02|7390.02|0
1649920750000|2022-04-14 07:19:10|7392.28|7392.28|7388.89|7388.89|7392.28|7392.28|7388.89|7388.89|0
1649920760000|2022-04-14 07:19:20|7388.83|7388.83|7385.95|7385.95|7388.83|7388.83|7385.95|7385.95|0
1649920770000|2022-04-14 07:19:30|7385.87|7385.87|7385.26|7385.26|7385.87|7385.87|7385.26|7385.26|0
1649920790000|2022-04-14 07:19:50|7385.83|7385.83|7385.83|7385.83|7386.96|7386.96|7385.83|7385.83|0
1649920800000|2022-04-14 07:20:00|7385.85|7385.85|7390.78|7390.78|7390.78|7390.78|7385.85|7385.85|0
1649920810000|2022-04-14 07:20:10|7390.75|7390.75|7387.97|7387.97|7390.75|7390.75|7386.84|7386.84|0
1649920820000|2022-04-14 07:20:20|7388|7388|7388.03|7388.03|7388.03|7388.03|7388|7388|0
1649920830000|2022-04-14 07:20:30|7385.76|7385.76|7388.03|7388.03|7388.03|7388.03|7385.76|7385.76|0
1649920840000|2022-04-14 07:20:40|7388.22|7388.22|7391.05|7391.05|7391.05|7391.05|7388.22|7388.22|0
1649920850000|2022-04-14 07:20:50|7389.92|7389.92|7389.92|7389.92|7389.92|7389.92|7389.92|7389.92|0
1649920860000|2022-04-14 07:21:00|7391.05|7391.05|7391.05|7391.05|7391.05|7391.05|7391.05|7391.05|0
1649920870000|2022-04-14 07:21:10|7390.94|7390.94|7394.45|7394.45|7394.45|7394.45|7390.12|7390.12|0
1649920880000|2022-04-14 07:21:20|7392.19|7392.19|7388.29|7388.29|7392.19|7392.19|7386.03|7386.03|0
1649920890000|2022-04-14 07:21:30|7390.55|7390.55|7390.52|7390.52|7390.55|7390.55|7390.52|7390.52|0
1649920900000|2022-04-14 07:21:40|7389.39|7389.39|7390.52|7390.52|7390.52|7390.52|7389.39|7389.39|0
1649920910000|2022-04-14 07:21:50|7391.66|7391.66|7388.21|7388.21|7391.66|7391.66|7388.21|7388.21|0
1649920920000|2022-04-14 07:22:00|7391.04|7391.04|7393.43|7393.43|7394.56|7394.56|7391.04|7391.04|0
1649920930000|2022-04-14 07:22:10|7392.3|7392.3|7391.26|7391.26|7392.3|7392.3|7389.18|7389.18|0
1649920940000|2022-04-14 07:22:20|7389.85|7389.85|7388.15|7388.15|7389.85|7389.85|7388.15|7388.15|0
1649920950000|2022-04-14 07:22:30|7389.28|7389.28|7387.02|7387.02|7389.28|7389.28|7387.02|7387.02|0
1649920960000|2022-04-14 07:22:40|7389.28|7389.28|7390.41|7390.41|7390.41|7390.41|7388.15|7388.15|0
1649920970000|2022-04-14 07:22:50|7390.98|7390.98|7390.98|7390.98|7390.98|7390.98|7390.98|7390.98|0
1649920980000|2022-04-14 07:23:00|7390.86|7390.86|7390.96|7390.96|7390.96|7390.96|7390.86|7390.86|0
1649920990000|2022-04-14 07:23:10|7392.09|7392.09|7395.5|7395.5|7395.5|7395.5|7392.09|7392.09|0
1649921000000|2022-04-14 07:23:20|7396.63|7396.63|7396.63|7396.63|7396.63|7396.63|7396.63|7396.63|0
1649921010000|2022-04-14 07:23:30|7397.76|7397.76|7397.48|7397.48|7397.76|7397.76|7397.48|7397.48|0
1649921020000|2022-04-14 07:23:40|7398.61|7398.61|7398.38|7398.38|7399.54|7399.54|7398.38|7398.38|0
1649921030000|2022-04-14 07:23:50|7396.12|7396.12|7391.77|7391.77|7396.12|7396.12|7390.63|7390.63|0
1649921050000|2022-04-14 07:24:10|7392.05|7392.05|7390.92|7390.92|7392.05|7392.05|7389.79|7389.79|0
1649921060000|2022-04-14 07:24:20|7392.05|7392.05|7392.05|7392.05|7392.05|7392.05|7392.05|7392.05|0
1649921070000|2022-04-14 07:24:30|7390.92|7390.92|7390.92|7390.92|7390.92|7390.92|7390.92|7390.92|0
1649921080000|2022-04-14 07:24:40|7389.79|7389.79|7390.92|7390.92|7390.92|7390.92|7389.79|7389.79|0
1649921090000|2022-04-14 07:24:50|7388.65|7388.65|7389.78|7389.78|7389.78|7389.78|7388.65|7388.65|0
1649921100000|2022-04-14 07:25:00|7390.35|7390.35|7390.35|7390.35|7390.35|7390.35|7390.35|7390.35|0
1649921110000|2022-04-14 07:25:10|7390.63|7390.63|7394.6|7394.6|7394.6|7394.6|7390.63|7390.63|0
1649921120000|2022-04-14 07:25:20|7393.47|7393.47|7390.35|7390.35|7393.47|7393.47|7390.35|7390.35|0
1649921130000|2022-04-14 07:25:30|7389.22|7389.22|7389.22|7389.22|7389.22|7389.22|7389.22|7389.22|0
1649921140000|2022-04-14 07:25:40|7390.35|7390.35|7390.35|7390.35|7390.35|7390.35|7390.35|7390.35|0
1649921150000|2022-04-14 07:25:50|7389.78|7389.78|7389.78|7389.78|7389.78|7389.78|7389.76|7389.76|0
1649921160000|2022-04-14 07:26:00|7389.5|7389.5|7388.34|7388.34|7389.5|7389.5|7388.34|7388.34|0
1649921170000|2022-04-14 07:26:10|7388.32|7388.32|7384.81|7384.81|7388.32|7388.32|7384.81|7384.81|0
1649921180000|2022-04-14 07:26:20|7384.24|7384.24|7384.02|7384.02|7384.24|7384.24|7381.98|7381.98|0
1649921190000|2022-04-14 07:26:30|7385.15|7385.15|7382.89|7382.89|7385.15|7385.15|7382.89|7382.89|0
1649921200000|2022-04-14 07:26:40|7383.17|7383.17|7382.6|7382.6|7383.45|7383.45|7382.6|7382.6|0
1649921210000|2022-04-14 07:26:50|7382.63|7382.63|7383.65|7383.65|7383.71|7383.71|7382.57|7382.57|0
1649921220000|2022-04-14 07:27:00|7383.37|7383.37|7383.63|7383.63|7383.63|7383.63|7382.23|7382.23|0
1649921230000|2022-04-14 07:27:10|7382.49|7382.49|7380.21|7380.21|7382.49|7382.49|7380.21|7380.21|0
1649921240000|2022-04-14 07:27:20|7382.48|7382.48|7388.42|7388.42|7388.42|7388.42|7382.48|7382.48|0
1649921250000|2022-04-14 07:27:30|7388.99|7388.99|7389.02|7389.02|7389.02|7389.02|7388.99|7388.99|0
1649921260000|2022-04-14 07:27:40|7388.97|7388.97|7388.97|7388.97|7388.97|7388.97|7388.97|7388.97|0
1649921270000|2022-04-14 07:27:50|7391.23|7391.23|7391.23|7391.23|7391.23|7391.23|7391.23|7391.23|0
1649921280000|2022-04-14 07:28:00|7391.26|7391.26|7391.21|7391.21|7391.26|7391.26|7391.21|7391.21|0
1649921300000|2022-04-14 07:28:20|7390.08|7390.08|7392.63|7392.63|7392.63|7392.63|7390.08|7390.08|0
1649921310000|2022-04-14 07:28:30|7392.35|7392.35|7391.47|7391.47|7392.63|7392.63|7391.47|7391.47|0
1649921320000|2022-04-14 07:28:40|7391.5|7391.5|7391.5|7391.5|7391.5|7391.5|7391.5|7391.5|0
1649921330000|2022-04-14 07:28:50|7392.63|7392.63|7391.78|7391.78|7392.63|7392.63|7391.21|7391.21|0
1649921340000|2022-04-14 07:29:00|7392.91|7392.91|7394.05|7394.05|7394.05|7394.05|7392.91|7392.91|0
1649921350000|2022-04-14 07:29:10|7395.47|7395.47|7396.6|7396.6|7396.6|7396.6|7395.47|7395.47|0
1649921360000|2022-04-14 07:29:20|7398.3|7398.3|7392.35|7392.35|7398.3|7398.3|7392.35|7392.35|0
1649921370000|2022-04-14 07:29:30|7392.27|7392.27|7394.54|7394.54|7394.54|7394.54|7392.27|7392.27|0
1649921380000|2022-04-14 07:29:40|7394.57|7394.57|7393.44|7393.44|7394.57|7394.57|7393.44|7393.44|0
1649921390000|2022-04-14 07:29:50|7393.46|7393.46|7394.59|7394.59|7394.59|7394.59|7393.46|7393.46|0
1649921400000|2022-04-14 07:30:00|7395.16|7395.16|7393.79|7393.79|7395.73|7395.73|7393.79|7393.79|0
1649921410000|2022-04-14 07:30:10|7393.75|7393.75|7394.88|7394.88|7394.88|7394.88|7393.75|7393.75|0
1649921420000|2022-04-14 07:30:20|7394.81|7394.81|7393.61|7393.61|7394.81|7394.81|7393.61|7393.61|0
1649921430000|2022-04-14 07:30:30|7394.74|7394.74|7395.13|7395.13|7395.13|7395.13|7392.87|7392.87|0
1649921440000|2022-04-14 07:30:40|7396.26|7396.26|7392.91|7392.91|7396.26|7396.26|7392.91|7392.91|0
1649921450000|2022-04-14 07:30:50|7395.18|7395.18|7396.31|7396.31|7396.31|7396.31|7395.18|7395.18|0
1649921460000|2022-04-14 07:31:00|7396.88|7396.88|7396.31|7396.31|7397.72|7397.72|7396.31|7396.31|0
1649921470000|2022-04-14 07:31:10|7397.44|7397.44|7401.71|7401.71|7401.71|7401.71|7396.31|7396.31|0
1649921480000|2022-04-14 07:31:20|7400.58|7400.58|7400.58|7400.58|7400.58|7400.58|7400.58|7400.58|0
1649921490000|2022-04-14 07:31:30|7399.45|7399.45|7399.45|7399.45|7399.45|7399.45|7399.45|7399.45|0
1649921500000|2022-04-14 07:31:40|7398.32|7398.32|7396.02|7396.02|7398.32|7398.32|7396.02|7396.02|0
1649921510000|2022-04-14 07:31:50|7396|7396|7398.8|7398.8|7398.8|7398.8|7395.98|7395.98|0
1649921520000|2022-04-14 07:32:00|7402.2|7402.2|7402.24|7402.24|7403.37|7403.37|7402.2|7402.2|0
1649921530000|2022-04-14 07:32:10|7403.37|7403.37|7404.51|7404.51|7404.51|7404.51|7403.37|7403.37|0
1649921540000|2022-04-14 07:32:20|7405.08|7405.08|7407.34|7407.34|7407.34|7407.34|7405.08|7405.08|0
1649921550000|2022-04-14 07:32:30|7408.19|7408.19|7410.66|7410.66|7410.66|7410.66|7408.19|7408.19|0
1649921560000|2022-04-14 07:32:40|7410.69|7410.69|7411.32|7411.32|7411.32|7411.32|7409.05|7409.05|0
1649921570000|2022-04-14 07:32:50|7411.6|7411.6|7409.33|7409.33|7411.6|7411.6|7409.33|7409.33|0
1649921580000|2022-04-14 07:33:00|7408.76|7408.76|7405.61|7405.61|7408.76|7408.76|7405.61|7405.61|0
1649921590000|2022-04-14 07:33:10|7404.2|7404.2|7405.33|7405.33|7406.46|7406.46|7404.2|7404.2|0
1649921600000|2022-04-14 07:33:20|7404.48|7404.48|7403.07|7403.07|7404.48|7404.48|7401.93|7401.93|0
1649921610000|2022-04-14 07:33:30|7401.93|7401.93|7401.91|7401.91|7401.93|7401.93|7400.75|7400.75|0
1649921630000|2022-04-14 07:33:50|7401.9|7401.9|7400.77|7400.77|7402.19|7402.19|7400.77|7400.77|0
1649921640000|2022-04-14 07:34:00|7398.79|7398.79|7397.62|7397.62|7398.79|7398.79|7397.62|7397.62|0
1649921650000|2022-04-14 07:34:10|7396.77|7396.77|7397.03|7397.03|7397.03|7397.03|7396.74|7396.74|0
1649921680000|2022-04-14 07:34:40|7395.9|7395.9|7393.63|7393.63|7395.9|7395.9|7393.35|7393.35|0
1649921690000|2022-04-14 07:34:50|7394.76|7394.76|7397.66|7397.66|7397.66|7397.66|7394.76|7394.76|0
1649921700000|2022-04-14 07:35:00|7398.79|7398.79|7398.79|7398.79|7398.79|7398.79|7398.79|7398.79|0
1649921710000|2022-04-14 07:35:10|7397.66|7397.66|7398.51|7398.51|7399.93|7399.93|7397.66|7397.66|0
1649921720000|2022-04-14 07:35:20|7399.64|7399.64|7399.64|7399.64|7399.64|7399.64|7399.64|7399.64|0
1649921730000|2022-04-14 07:35:30|7400.49|7400.49|7401.91|7401.91|7402.19|7402.19|7400.49|7400.49|0
1649921740000|2022-04-14 07:35:40|7403.04|7403.04|7401.91|7401.91|7403.04|7403.04|7401.91|7401.91|0
1649921750000|2022-04-14 07:35:50|7403.04|7403.04|7404.94|7404.94|7404.94|7404.94|7402.95|7402.95|0
1649921760000|2022-04-14 07:36:00|7409.2|7409.2|7409.2|7409.2|7409.2|7409.2|7408.06|7408.06|0
1649921780000|2022-04-14 07:36:20|7408.91|7408.91|7409.2|7409.2|7409.2|7409.2|7408.91|7408.91|0
1649921790000|2022-04-14 07:36:30|7408.63|7408.63|7411.74|7411.74|7412.87|7412.87|7408.63|7408.63|0
1649921800000|2022-04-14 07:36:40|7411.78|7411.78|7411.85|7411.85|7411.85|7411.85|7411.78|7411.78|0
1649921810000|2022-04-14 07:36:50|7410.72|7410.72|7409.58|7409.58|7411.85|7411.85|7409.58|7409.58|0
1649921820000|2022-04-14 07:37:00|7410.72|7410.72|7410.72|7410.72|7411.85|7411.85|7410.72|7410.72|0
1649921830000|2022-04-14 07:37:10|7409.58|7409.58|7407.03|7407.03|7409.58|7409.58|7405.9|7405.9|0
1649921840000|2022-04-14 07:37:20|7405.9|7405.9|7405.96|7405.96|7405.96|7405.96|7405.9|7405.9|0
1649921850000|2022-04-14 07:37:30|7407.1|7407.1|7407.94|7407.94|7407.94|7407.94|7406.81|7406.81|0
1649921860000|2022-04-14 07:37:40|7408.51|7408.51|7409.64|7409.64|7409.64|7409.64|7408.51|7408.51|0
1649921870000|2022-04-14 07:37:50|7410.77|7410.77|7414.17|7414.17|7414.17|7414.17|7410.77|7410.77|0
1649921880000|2022-04-14 07:38:00|7414.74|7414.74|7415.87|7415.87|7417|7417|7414.74|7414.74|0
1649921890000|2022-04-14 07:38:10|7414.74|7414.74|7416.44|7416.44|7416.44|7416.44|7414.74|7414.74|0
1649921900000|2022-04-14 07:38:20|7417.57|7417.57|7417.03|7417.03|7418.16|7418.16|7417.03|7417.03|0
1649921910000|2022-04-14 07:38:30|7415.9|7415.9|7415.33|7415.33|7415.9|7415.9|7415.33|7415.33|0
1649921930000|2022-04-14 07:38:50|7414.2|7414.2|7411.08|7411.08|7414.2|7414.2|7409.95|7409.95|0
1649921940000|2022-04-14 07:39:00|7412.21|7412.21|7412.23|7412.23|7412.23|7412.23|7412.21|7412.21|0
1649921950000|2022-04-14 07:39:10|7411.1|7411.1|7411.1|7411.1|7411.1|7411.1|7411.1|7411.1|0
1649921960000|2022-04-14 07:39:20|7411.95|7411.95|7413.11|7413.11|7413.11|7413.11|7411.95|7411.95|0
1649921970000|2022-04-14 07:39:30|7410.84|7410.84|7410.84|7410.84|7410.84|7410.84|7410.84|7410.84|0
1649921980000|2022-04-14 07:39:40|7411.97|7411.97|7411.69|7411.69|7413.95|7413.95|7411.41|7411.41|0
1649921990000|2022-04-14 07:39:50|7411.71|7411.71|7412.85|7412.85|7412.85|7412.85|7411.71|7411.71|0
1649922000000|2022-04-14 07:40:00|7413.98|7413.98|7413.98|7413.98|7415.11|7415.11|7413.98|7413.98|0
1649922020000|2022-04-14 07:40:20|7412.85|7412.85|7411.75|7411.75|7412.88|7412.88|7411.75|7411.75|0
1649922030000|2022-04-14 07:40:30|7412.04|7412.04|7414.3|7414.3|7414.3|7414.3|7412.04|7412.04|0
1649922040000|2022-04-14 07:40:40|7413.17|7413.17|7414.3|7414.3|7414.3|7414.3|7413.17|7413.17|0
1649922050000|2022-04-14 07:40:50|7414.29|7414.29|7412.87|7412.87|7414.29|7414.29|7412.87|7412.87|0
1649922060000|2022-04-14 07:41:00|7412.59|7412.59|7411.45|7411.45|7412.59|7412.59|7411.45|7411.45|0
1649922070000|2022-04-14 07:41:10|7410.32|7410.32|7412.31|7412.31|7412.31|7412.31|7410.32|7410.32|0
1649922080000|2022-04-14 07:41:20|7413.44|7413.44|7411.18|7411.18|7413.44|7413.44|7411.18|7411.18|0
1649922090000|2022-04-14 07:41:30|7411.21|7411.21|7408.37|7408.37|7411.21|7411.21|7408.37|7408.37|0
1649922120000|2022-04-14 07:42:00|7406.68|7406.68|7405.83|7405.83|7406.68|7406.68|7405.83|7405.83|0
1649922140000|2022-04-14 07:42:20|7404.7|7404.7|7404.7|7404.7|7404.7|7404.7|7404.7|7404.7|0
1649922150000|2022-04-14 07:42:30|7404.13|7404.13|7404.13|7404.13|7404.13|7404.13|7404.13|7404.13|0
1649922160000|2022-04-14 07:42:40|7405.26|7405.26|7403.84|7403.84|7405.26|7405.26|7403.84|7403.84|0
1649922180000|2022-04-14 07:43:00|7402.99|7402.99|7400.7|7400.7|7402.99|7402.99|7400.7|7400.7|0
1649922190000|2022-04-14 07:43:10|7401.83|7401.83|7401.83|7401.83|7401.83|7401.83|7401.83|7401.83|0
1649922200000|2022-04-14 07:43:20|7400.7|7400.7|7398.71|7398.71|7400.7|7400.7|7398.71|7398.71|0
1649922210000|2022-04-14 07:43:30|7399|7399|7400.13|7400.13|7400.13|7400.13|7399|7399|0
1649922220000|2022-04-14 07:43:40|7401.26|7401.26|7399.28|7399.28|7401.55|7401.55|7399.28|7399.28|0
1649922230000|2022-04-14 07:43:50|7399.3|7399.3|7401.04|7401.04|7401.04|7401.04|7399.3|7399.3|0
1649922240000|2022-04-14 07:44:00|7402.18|7402.18|7402.46|7402.46|7402.46|7402.46|7402.18|7402.18|0
1649922250000|2022-04-14 07:44:10|7402.41|7402.41|7402.41|7402.41|7402.41|7402.41|7402.41|7402.41|0
1649922260000|2022-04-14 07:44:20|7401.28|7401.28|7401.28|7401.28|7401.28|7401.28|7401.28|7401.28|0
1649922270000|2022-04-14 07:44:30|7402.41|7402.41|7399.02|7399.02|7402.41|7402.41|7399.02|7399.02|0
1649922280000|2022-04-14 07:44:40|7398.45|7398.45|7396.36|7396.36|7398.45|7398.45|7395.22|7395.22|0
1649922290000|2022-04-14 07:44:50|7396.08|7396.08|7396.08|7396.08|7396.08|7396.08|7396.08|7396.08|0
1649922300000|2022-04-14 07:45:00|7396.36|7396.36|7396.36|7396.36|7398.62|7398.62|7396.36|7396.36|0
1649922310000|2022-04-14 07:45:10|7398.62|7398.62|7398.68|7398.68|7398.68|7398.68|7398.62|7398.62|0
1649922320000|2022-04-14 07:45:20|7397.83|7397.83|7392.41|7392.41|7397.83|7397.83|7392.41|7392.41|0
1649922330000|2022-04-14 07:45:30|7392.4|7392.4|7392.04|7392.04|7392.4|7392.4|7392.04|7392.04|0
1649922340000|2022-04-14 07:45:40|7392.05|7392.05|7390.91|7390.91|7392.05|7392.05|7390.91|7390.91|0
1649922350000|2022-04-14 07:45:50|7392.05|7392.05|7393.18|7393.18|7393.18|7393.18|7392.05|7392.05|0
1649922360000|2022-04-14 07:46:00|7394.31|7394.31|7394.31|7394.31|7394.31|7394.31|7394.31|7394.31|0
1649922370000|2022-04-14 07:46:10|7394.02|7394.02|7395.2|7395.2|7395.2|7395.2|7393.96|7393.96|0
1649922380000|2022-04-14 07:46:20|7394.06|7394.06|7392.25|7392.25|7394.06|7394.06|7392.25|7392.25|0
1649922390000|2022-04-14 07:46:30|7391.12|7391.12|7387.95|7387.95|7391.12|7391.12|7387.95|7387.95|0
1649922400000|2022-04-14 07:46:40|7387.92|7387.92|7385.33|7385.33|7387.92|7387.92|7385.33|7385.33|0
1649922410000|2022-04-14 07:46:50|7386.46|7386.46|7387.88|7387.88|7387.88|7387.88|7386.46|7386.46|0
1649922420000|2022-04-14 07:47:00|7389.29|7389.29|7391|7391|7391|7391|7389.29|7389.29|0
1649922430000|2022-04-14 07:47:10|7389.87|7389.87|7386.19|7386.19|7389.87|7389.87|7386.19|7386.19|0
1649922440000|2022-04-14 07:47:20|7385.91|7385.91|7387.09|7387.09|7387.09|7387.09|7385.91|7385.91|0
1649922460000|2022-04-14 07:47:40|7389.35|7389.35|7390.48|7390.48|7390.48|7390.48|7389.35|7389.35|0
1649922470000|2022-04-14 07:47:50|7390.45|7390.45|7389.32|7389.32|7390.45|7390.45|7389.32|7389.32|0
1649922480000|2022-04-14 07:48:00|7389.89|7389.89|7390.45|7390.45|7390.45|7390.45|7389.89|7389.89|0
1649922490000|2022-04-14 07:48:10|7389.32|7389.32|7389.32|7389.32|7389.32|7389.32|7389.32|7389.32|0
1649922500000|2022-04-14 07:48:20|7390.45|7390.45|7390.17|7390.17|7391.3|7391.3|7387.91|7387.91|0
1649922510000|2022-04-14 07:48:30|7392.44|7392.44|7390.17|7390.17|7392.44|7392.44|7390.17|7390.17|0
1649922520000|2022-04-14 07:48:40|7390.18|7390.18|7390.76|7390.76|7390.76|7390.76|7390.18|7390.18|0
1649922530000|2022-04-14 07:48:50|7389.63|7389.63|7388.56|7388.56|7389.63|7389.63|7388.49|7388.49|0
1649922540000|2022-04-14 07:49:00|7390.83|7390.83|7389.69|7389.69|7391.11|7391.11|7389.69|7389.69|0
1649922550000|2022-04-14 07:49:10|7388.56|7388.56|7385.45|7385.45|7388.56|7388.56|7385.45|7385.45|0
1649922570000|2022-04-14 07:49:30|7385.73|7385.73|7391.49|7391.49|7391.49|7391.49|7385.73|7385.73|0
1649922580000|2022-04-14 07:49:40|7390.64|7390.64|7391.77|7391.77|7391.77|7391.77|7389.51|7389.51|0
1649922590000|2022-04-14 07:49:50|7390.64|7390.64|7390.64|7390.64|7390.64|7390.64|7390.64|7390.64|0
1649922600000|2022-04-14 07:50:00|7391.21|7391.21|7391.21|7391.21|7391.21|7391.21|7391.21|7391.21|0
1649922620000|2022-04-14 07:50:20|7390.08|7390.08|7390.08|7390.08|7390.08|7390.08|7389.8|7389.8|0
1649922630000|2022-04-14 07:50:30|7391.21|7391.21|7391.18|7391.18|7392.34|7392.34|7391.18|7391.18|0
1649922640000|2022-04-14 07:50:40|7391.46|7391.46|7391.46|7391.46|7391.46|7391.46|7391.46|7391.46|0
1649922650000|2022-04-14 07:50:50|7389.2|7389.2|7389.2|7389.2|7389.2|7389.2|7389.2|7389.2|0
1649922660000|2022-04-14 07:51:00|7388.07|7388.07|7382.97|7382.97|7388.07|7388.07|7382.97|7382.97|0
1649922670000|2022-04-14 07:51:10|7382.4|7382.4|7385.91|7385.91|7387.04|7387.04|7382.4|7382.4|0
1649922680000|2022-04-14 07:51:20|7385.63|7385.63|7385.63|7385.63|7385.63|7385.63|7385.63|7385.63|0
1649922690000|2022-04-14 07:51:30|7384.49|7384.49|7384.78|7384.78|7384.78|7384.78|7384.21|7384.21|0
1649922700000|2022-04-14 07:51:40|7383.65|7383.65|7384.78|7384.78|7384.78|7384.78|7383.65|7383.65|0
1649922710000|2022-04-14 07:51:50|7385.91|7385.91|7387.1|7387.1|7387.1|7387.1|7385.91|7385.91|0
1649922720000|2022-04-14 07:52:00|7389.36|7389.36|7388.23|7388.23|7389.36|7389.36|7388.23|7388.23|0
1649922730000|2022-04-14 07:52:10|7388.52|7388.52|7387.39|7387.39|7388.52|7388.52|7387.39|7387.39|0
1649922740000|2022-04-14 07:52:20|7386.25|7386.25|7384.27|7384.27|7386.25|7386.25|7384.27|7384.27|0
1649922750000|2022-04-14 07:52:30|7383.7|7383.7|7384.67|7384.67|7384.67|7384.67|7382.4|7382.4|0
1649922760000|2022-04-14 07:52:40|7385.8|7385.8|7386.93|7386.93|7386.93|7386.93|7385.8|7385.8|0
1649922770000|2022-04-14 07:52:50|7388.07|7388.07|7388.07|7388.07|7388.07|7388.07|7388.07|7388.07|0
1649922780000|2022-04-14 07:53:00|7386.65|7386.65|7385.52|7385.52|7386.65|7386.65|7385.52|7385.52|0
1649922790000|2022-04-14 07:53:10|7386.65|7386.65|7387.78|7387.78|7387.78|7387.78|7386.65|7386.65|0
1649922800000|2022-04-14 07:53:20|7388.35|7388.35|7385.52|7385.52|7388.35|7388.35|7385.52|7385.52|0
1649922810000|2022-04-14 07:53:30|7384.39|7384.39|7382.56|7382.56|7385.39|7385.39|7382.56|7382.56|0
1649922820000|2022-04-14 07:53:40|7382.84|7382.84|7381.71|7381.71|7382.84|7382.84|7381.71|7381.71|0
1649922830000|2022-04-14 07:53:50|7380.58|7380.58|7381.2|7381.2|7381.2|7381.2|7378.37|7378.37|0
1649922840000|2022-04-14 07:54:00|7382.33|7382.33|7383.19|7383.19|7383.19|7383.19|7382.33|7382.33|0
1649922850000|2022-04-14 07:54:10|7385.45|7385.45|7384.32|7384.32|7385.45|7385.45|7384.32|7384.32|0
1649922860000|2022-04-14 07:54:20|7385.45|7385.45|7385.45|7385.45|7385.45|7385.45|7385.45|7385.45|0
1649922870000|2022-04-14 07:54:30|7387.71|7387.71|7387.71|7387.71|7388.84|7388.84|7386.58|7386.58|0
1649922890000|2022-04-14 07:54:50|7386.58|7386.58|7384.03|7384.03|7386.58|7386.58|7384.03|7384.03|0
1649922900000|2022-04-14 07:55:00|7385.17|7385.17|7384.92|7384.92|7385.17|7385.17|7384.92|7384.92|0
1649922920000|2022-04-14 07:55:20|7386.05|7386.05|7391.51|7391.51|7392.93|7392.93|7386.05|7386.05|0
1649922930000|2022-04-14 07:55:30|7390.1|7390.1|7388.68|7388.68|7390.1|7390.1|7388.68|7388.68|0
1649922940000|2022-04-14 07:55:40|7387.55|7387.55|7386.39|7386.39|7387.55|7387.55|7385.28|7385.28|0
1649922950000|2022-04-14 07:55:50|7385.26|7385.26|7385.83|7385.83|7388.09|7388.09|7385.26|7385.26|0
1649922960000|2022-04-14 07:56:00|7386.96|7386.96|7385.55|7385.55|7387.53|7387.53|7385.55|7385.55|0
1649922970000|2022-04-14 07:56:10|7384.42|7384.42|7385.26|7385.26|7385.26|7385.26|7384.13|7384.13|0
1649922980000|2022-04-14 07:56:20|7384.13|7384.13|7387.25|7387.25|7387.25|7387.25|7384.13|7384.13|0
1649922990000|2022-04-14 07:56:30|7388.38|7388.38|7384.98|7384.98|7388.38|7388.38|7384.98|7384.98|0
1649923000000|2022-04-14 07:56:40|7384.7|7384.7|7383.49|7383.49|7384.7|7384.7|7383.49|7383.49|0
1649923010000|2022-04-14 07:56:50|7382.36|7382.36|7382.36|7382.36|7382.36|7382.36|7382.36|7382.36|0
1649923030000|2022-04-14 07:57:10|7383.49|7383.49|7381.51|7381.51|7383.49|7383.49|7381.51|7381.51|0
1649923040000|2022-04-14 07:57:20|7381.23|7381.23|7379.8|7379.8|7381.23|7381.23|7379.8|7379.8|0
1649923050000|2022-04-14 07:57:30|7380.65|7380.65|7381.64|7381.64|7382.92|7382.92|7380.65|7380.65|0
1649923060000|2022-04-14 07:57:40|7381.5|7381.5|7381.5|7381.5|7381.5|7381.5|7381.5|7381.5|0
1649923070000|2022-04-14 07:57:50|7382.63|7382.63|7384.48|7384.48|7384.48|7384.48|7382.63|7382.63|0
1649923080000|2022-04-14 07:58:00|7385.61|7385.61|7386.83|7386.83|7386.83|7386.83|7385.61|7385.61|0
1649923100000|2022-04-14 07:58:20|7387.96|7387.96|7387.39|7387.39|7387.96|7387.96|7387.39|7387.39|0
1649923110000|2022-04-14 07:58:30|7387.96|7387.96|7386.26|7386.26|7387.96|7387.96|7386.26|7386.26|0
1649923120000|2022-04-14 07:58:40|7387.39|7387.39|7387.39|7387.39|7387.39|7387.39|7387.39|7387.39|0
1649923130000|2022-04-14 07:58:50|7386.26|7386.26|7385.41|7385.41|7386.26|7386.26|7385.41|7385.41|0
1649923140000|2022-04-14 07:59:00|7383.99|7383.99|7381.73|7381.73|7383.99|7383.99|7380.6|7380.6|0
1649923150000|2022-04-14 07:59:10|7381.74|7381.74|7381.48|7381.48|7381.74|7381.74|7379.47|7379.47|0
1649923160000|2022-04-14 07:59:20|7382.61|7382.61|7381.48|7381.48|7382.61|7382.61|7381.48|7381.48|0
1649923170000|2022-04-14 07:59:30|7382.89|7382.89|7381.76|7381.76|7382.89|7382.89|7381.76|7381.76|0
1649923180000|2022-04-14 07:59:40|7380.63|7380.63|7381.48|7381.48|7382.89|7382.89|7380.63|7380.63|0
1649923190000|2022-04-14 07:59:50|7379.21|7379.21|7378.36|7378.36|7379.21|7379.21|7377.23|7377.23|0
1649923200000|2022-04-14 08:00:00|7378.93|7378.93|7380.12|7380.12|7380.12|7380.12|7378.93|7378.93|0
1649923210000|2022-04-14 08:00:10|7379.83|7379.83|7378.7|7378.7|7379.83|7379.83|7378.7|7378.7|0
1649923220000|2022-04-14 08:00:20|7378.42|7378.42|7380.68|7380.68|7380.68|7380.68|7378.42|7378.42|0
1649923230000|2022-04-14 08:00:30|7379.55|7379.55|7380.68|7380.68|7380.68|7380.68|7379.55|7379.55|0
1649923240000|2022-04-14 08:00:40|7380.7|7380.7|7382.11|7382.11|7382.11|7382.11|7380.7|7380.7|0
1649923250000|2022-04-14 08:00:50|7383.25|7383.25|7382.68|7382.68|7384.95|7384.95|7382.68|7382.68|0
1649923260000|2022-04-14 08:01:00|7381.55|7381.55|7383.25|7383.25|7383.25|7383.25|7381.55|7381.55|0
1649923280000|2022-04-14 08:01:20|7382.12|7382.12|7382.12|7382.12|7382.12|7382.12|7382.12|7382.12|0
1649923290000|2022-04-14 08:01:30|7380.7|7380.7|7376.75|7376.75|7380.73|7380.73|7376.75|7376.75|0
1649923300000|2022-04-14 08:01:40|7375.62|7375.62|7378.35|7378.35|7378.92|7378.92|7375.55|7375.55|0
1649923310000|2022-04-14 08:01:50|7378.32|7378.32|7377.27|7377.27|7378.32|7378.32|7377.08|7377.08|0
1649923320000|2022-04-14 08:02:00|7377.19|7377.19|7377.19|7377.19|7377.19|7377.19|7377.19|7377.19|0
1649923330000|2022-04-14 08:02:10|7377.31|7377.31|7378.21|7378.21|7378.21|7378.21|7377.31|7377.31|0
1649923340000|2022-04-14 08:02:20|7381.6|7381.6|7381.6|7381.6|7381.6|7381.6|7381.6|7381.6|0
1649923350000|2022-04-14 08:02:30|7381.67|7381.67|7381.66|7381.66|7381.71|7381.71|7381.66|7381.66|0
1649923360000|2022-04-14 08:02:40|7383.64|7383.64|7383.64|7383.64|7383.64|7383.64|7383.64|7383.64|0
1649923370000|2022-04-14 08:02:50|7383.78|7383.78|7384.35|7384.35|7384.35|7384.35|7383.78|7383.78|0
1649923380000|2022-04-14 08:03:00|7384.92|7384.92|7384.88|7384.88|7384.92|7384.92|7384.88|7384.88|0
1649923390000|2022-04-14 08:03:10|7384.92|7384.92|7387.75|7387.75|7387.75|7387.75|7384.92|7384.92|0
1649923400000|2022-04-14 08:03:20|7388.32|7388.32|7388.32|7388.32|7388.32|7388.32|7388.32|7388.32|0
1649923410000|2022-04-14 08:03:30|7388.89|7388.89|7388.89|7388.89|7388.89|7388.89|7388.6|7388.6|0
1649923420000|2022-04-14 08:03:40|7387.47|7387.47|7386.9|7386.9|7387.47|7387.47|7385.77|7385.77|0
1649923430000|2022-04-14 08:03:50|7386.62|7386.62|7385.49|7385.49|7386.62|7386.62|7384.35|7384.35|0
1649923440000|2022-04-14 08:04:00|7384.35|7384.35|7384.35|7384.35|7384.35|7384.35|7384.35|7384.35|0
1649923450000|2022-04-14 08:04:10|7383.22|7383.22|7383.22|7383.22|7383.22|7383.22|7383.22|7383.22|0
1649923470000|2022-04-14 08:04:30|7382.65|7382.65|7382.57|7382.57|7382.65|7382.65|7382.57|7382.57|0
1649923480000|2022-04-14 08:04:40|7379.74|7379.74|7380.02|7380.02|7380.02|7380.02|7378.61|7378.61|0
1649923490000|2022-04-14 08:04:50|7381.16|7381.16|7381.72|7381.72|7381.72|7381.72|7381.16|7381.16|0
1649923500000|2022-04-14 08:05:00|7380.59|7380.59|7380.31|7380.31|7380.59|7380.59|7379.18|7379.18|0
1649923510000|2022-04-14 08:05:10|7379.18|7379.18|7379.07|7379.07|7379.18|7379.18|7379.07|7379.07|0
1649923520000|2022-04-14 08:05:20|7377.94|7377.94|7378.79|7378.79|7378.79|7378.79|7377.94|7377.94|0
1649923530000|2022-04-14 08:05:30|7377.38|7377.38|7375.96|7375.96|7377.38|7377.38|7375.96|7375.96|0
1649923540000|2022-04-14 08:05:40|7377.09|7377.09|7378.79|7378.79|7379.36|7379.36|7377.09|7377.09|0
1649923550000|2022-04-14 08:05:50|7379.07|7379.07|7376.79|7376.79|7379.07|7379.07|7376.79|7376.79|0
1649923560000|2022-04-14 08:06:00|7379.05|7379.05|7379.05|7379.05|7379.05|7379.05|7379.05|7379.05|0
1649923570000|2022-04-14 08:06:10|7380.18|7380.18|7375.94|7375.94|7380.18|7380.18|7375.94|7375.94|0
1649923580000|2022-04-14 08:06:20|7376.5|7376.5|7379.9|7379.9|7379.9|7379.9|7376.5|7376.5|0
1649923590000|2022-04-14 08:06:30|7378.77|7378.77|7378.77|7378.77|7378.77|7378.77|7378.77|7378.77|0
1649923600000|2022-04-14 08:06:40|7377.64|7377.64|7379.05|7379.05|7379.05|7379.05|7377.64|7377.64|0
1649923620000|2022-04-14 08:07:00|7380.47|7380.47|7381.61|7381.61|7381.61|7381.61|7380.47|7380.47|0
1649923630000|2022-04-14 08:07:10|7380.48|7380.48|7380.48|7380.48|7380.48|7380.48|7380.48|7380.48|0
1649923640000|2022-04-14 08:07:20|7380.76|7380.76|7379.63|7379.63|7381.05|7381.05|7379.63|7379.63|0
1649923650000|2022-04-14 08:07:30|7379.91|7379.91|7383.7|7383.7|7383.7|7383.7|7379.91|7379.91|0
1649923660000|2022-04-14 08:07:40|7384.83|7384.83|7381.75|7381.75|7384.83|7384.83|7381.75|7381.75|0
1649923670000|2022-04-14 08:07:50|7381.47|7381.47|7382.17|7382.17|7382.17|7382.17|7381.04|7381.04|0
1649923680000|2022-04-14 08:08:00|7382.2|7382.2|7382.18|7382.18|7382.2|7382.2|7382.18|7382.18|0
1649923690000|2022-04-14 08:08:10|7382.15|7382.15|7383.62|7383.62|7383.62|7383.62|7382.15|7382.15|0
1649923710000|2022-04-14 08:08:30|7383.9|7383.9|7385.6|7385.6|7386.73|7386.73|7383.9|7383.9|0
1649923720000|2022-04-14 08:08:40|7385.55|7385.55|7385.55|7385.55|7385.55|7385.55|7385.55|7385.55|0
1649923730000|2022-04-14 08:08:50|7385.27|7385.27|7382.48|7382.48|7385.27|7385.27|7382.48|7382.48|0
1649923750000|2022-04-14 08:09:10|7383.61|7383.61|7384.74|7384.74|7384.74|7384.74|7383.61|7383.61|0
1649923760000|2022-04-14 08:09:20|7383.61|7383.61|7383.61|7383.61|7383.61|7383.61|7383.61|7383.61|0
1649923770000|2022-04-14 08:09:30|7383.33|7383.33|7383.33|7383.33|7383.33|7383.33|7383.33|7383.33|0
1649923780000|2022-04-14 08:09:40|7384.46|7384.46|7384.5|7384.5|7384.5|7384.5|7384.46|7384.46|0
1649923800000|2022-04-14 08:10:00|7383.37|7383.37|7383.37|7383.37|7383.37|7383.37|7383.37|7383.37|0
1649923810000|2022-04-14 08:10:10|7384.5|7384.5|7384.5|7384.5|7384.5|7384.5|7384.5|7384.5|0
1649923830000|2022-04-14 08:10:30|7384.54|7384.54|7386.8|7386.8|7386.8|7386.8|7384.54|7384.54|0
1649923840000|2022-04-14 08:10:40|7389.35|7389.35|7389.35|7389.35|7389.35|7389.35|7389.35|7389.35|0
1649923850000|2022-04-14 08:10:50|7389.92|7389.92|7388.79|7388.79|7389.92|7389.92|7388.79|7388.79|0
1649923860000|2022-04-14 08:11:00|7389.07|7389.07|7391.28|7391.28|7391.34|7391.34|7389.07|7389.07|0
1649923870000|2022-04-14 08:11:10|7390.71|7390.71|7390.71|7390.71|7390.71|7390.71|7389.58|7389.58|0
1649923880000|2022-04-14 08:11:20|7390.8|7390.8|7390.83|7390.83|7393.09|7393.09|7390.8|7390.8|0
1649923890000|2022-04-14 08:11:30|7390.87|7390.87|7391.69|7391.69|7392.82|7392.82|7390.55|7390.55|0
1649923910000|2022-04-14 08:11:50|7389.42|7389.42|7389.42|7389.42|7389.42|7389.42|7389.42|7389.42|0
1649923920000|2022-04-14 08:12:00|7389.39|7389.39|7389.32|7389.32|7389.39|7389.39|7389.32|7389.32|0
1649923940000|2022-04-14 08:12:20|7388.46|7388.46|7388.46|7388.46|7389.6|7389.6|7387.33|7387.33|0
1649923950000|2022-04-14 08:12:30|7388.45|7388.45|7388.45|7388.45|7388.45|7388.45|7388.45|7388.45|0
1649923960000|2022-04-14 08:12:40|7385.9|7385.9|7385.61|7385.61|7385.9|7385.9|7381.94|7381.94|0
1649923970000|2022-04-14 08:12:50|7387.88|7387.88|7387.88|7387.88|7387.88|7387.88|7387.88|7387.88|0
1649923990000|2022-04-14 08:13:10|7386.75|7386.75|7386.75|7386.75|7386.75|7386.75|7386.75|7386.75|0
1649924000000|2022-04-14 08:13:20|7389.01|7389.01|7389.01|7389.01|7389.01|7389.01|7389.01|7389.01|0
1649924010000|2022-04-14 08:13:30|7389.29|7389.29|7390.71|7390.71|7390.71|7390.71|7389.29|7389.29|0
1649924040000|2022-04-14 08:14:00|7391.28|7391.28|7393.54|7393.54|7393.54|7393.54|7391.28|7391.28|0
1649924060000|2022-04-14 08:14:20|7394.39|7394.39|7394.39|7394.39|7394.39|7394.39|7394.39|7394.39|0
1649924070000|2022-04-14 08:14:30|7393.26|7393.26|7393.26|7393.26|7393.26|7393.26|7393.26|7393.26|0
1649924080000|2022-04-14 08:14:40|7394.39|7394.39|7392.41|7392.41|7394.39|7394.39|7392.41|7392.41|0
1649924090000|2022-04-14 08:14:50|7391.28|7391.28|7393.59|7393.59|7393.59|7393.59|7391.28|7391.28|0
1649924100000|2022-04-14 08:15:00|7395.29|7395.29|7393.87|7393.87|7395.29|7395.29|7393.87|7393.87|0
1649924110000|2022-04-14 08:15:10|7393.59|7393.59|7393.59|7393.59|7393.59|7393.59|7393.59|7393.59|0
1649924120000|2022-04-14 08:15:20|7394.72|7394.72|7394.72|7394.72|7394.72|7394.72|7394.72|7394.72|0
1649924130000|2022-04-14 08:15:30|7394.44|7394.44|7395.28|7395.28|7395.28|7395.28|7393.02|7393.02|0
1649924140000|2022-04-14 08:15:40|7396.41|7396.41|7395|7395|7396.41|7396.41|7395|7395|0
1649924150000|2022-04-14 08:15:50|7393.87|7393.87|7391.04|7391.04|7393.87|7393.87|7391.04|7391.04|0
1649924160000|2022-04-14 08:16:00|7392.17|7392.17|7392.17|7392.17|7392.17|7392.17|7392.17|7392.17|0
1649924170000|2022-04-14 08:16:10|7392.2|7392.2|7393.33|7393.33|7393.33|7393.33|7392.2|7392.2|0
1649924180000|2022-04-14 08:16:20|7393.9|7393.9|7393.9|7393.9|7395.03|7395.03|7393.9|7393.9|0
1649924190000|2022-04-14 08:16:30|7393.61|7393.61|7393.61|7393.61|7393.61|7393.61|7393.61|7393.61|0
1649924200000|2022-04-14 08:16:40|7394.74|7394.74|7395.31|7395.31|7395.31|7395.31|7393.61|7393.61|0
1649924210000|2022-04-14 08:16:50|7396.44|7396.44|7397.29|7397.29|7397.29|7397.29|7396.44|7396.44|0
1649924230000|2022-04-14 08:17:10|7397.01|7397.01|7397.01|7397.01|7397.01|7397.01|7397.01|7397.01|0
1649924250000|2022-04-14 08:17:30|7397.12|7397.12|7397.12|7397.12|7397.12|7397.12|7397.12|7397.12|0
1649924260000|2022-04-14 08:17:40|7397.18|7397.18|7399.16|7399.16|7399.16|7399.16|7397.18|7397.18|0
1649924280000|2022-04-14 08:18:00|7398.03|7398.03|7395.46|7395.46|7398.03|7398.03|7395.39|7395.39|0
1649924290000|2022-04-14 08:18:10|7394.33|7394.33|7395.75|7395.75|7395.75|7395.75|7394.33|7394.33|0
1649924300000|2022-04-14 08:18:20|7396.88|7396.88|7396.88|7396.88|7396.88|7396.88|7396.88|7396.88|0
1649924310000|2022-04-14 08:18:30|7396.84|7396.84|7396.21|7396.21|7396.84|7396.84|7393.95|7393.95|0
1649924330000|2022-04-14 08:18:50|7396.78|7396.78|7396.78|7396.78|7396.78|7396.78|7396.78|7396.78|0
1649924340000|2022-04-14 08:19:00|7397.91|7397.91|7399.05|7399.05|7399.05|7399.05|7397.91|7397.91|0
1649924360000|2022-04-14 08:19:20|7397.91|7397.91|7397.91|7397.91|7397.91|7397.91|7397.91|7397.91|0
1649924370000|2022-04-14 08:19:30|7396.78|7396.78|7396.78|7396.78|7396.78|7396.78|7396.78|7396.78|0
1649924390000|2022-04-14 08:19:50|7395.65|7395.65|7395.65|7395.65|7395.65|7395.65|7395.65|7395.65|0
1649924400000|2022-04-14 08:20:00|7396.78|7396.78|7396.78|7396.78|7396.78|7396.78|7396.5|7396.5|0
1649924420000|2022-04-14 08:20:20|7395.65|7395.65|7395.65|7395.65|7395.65|7395.65|7395.65|7395.65|0
1649924430000|2022-04-14 08:20:30|7394.24|7394.24|7394.8|7394.8|7394.8|7394.8|7394.24|7394.24|0
1649924440000|2022-04-14 08:20:40|7393.67|7393.67|7392.54|7392.54|7393.67|7393.67|7392.54|7392.54|0
1649924450000|2022-04-14 08:20:50|7391.97|7391.97|7391.69|7391.69|7391.97|7391.97|7391.69|7391.69|0
1649924460000|2022-04-14 08:21:00|7392.82|7392.82|7393.1|7393.1|7393.1|7393.1|7392.82|7392.82|0
1649924470000|2022-04-14 08:21:10|7394.52|7394.52|7394.5|7394.5|7395.65|7395.65|7394.5|7394.5|0
1649924480000|2022-04-14 08:21:20|7394.54|7394.54|7391.07|7391.07|7394.54|7394.54|7391.03|7391.03|0
1649924500000|2022-04-14 08:21:40|7389.08|7389.08|7389.8|7389.8|7389.8|7389.8|7388.67|7388.67|0
1649924510000|2022-04-14 08:21:50|7388.67|7388.67|7388.67|7388.67|7388.67|7388.67|7388.67|7388.67|0
1649924520000|2022-04-14 08:22:00|7388.65|7388.65|7388.65|7388.65|7388.65|7388.65|7388.65|7388.65|0
1649924540000|2022-04-14 08:22:20|7388.09|7388.09|7385.25|7385.25|7388.09|7388.09|7385.25|7385.25|0
1649924550000|2022-04-14 08:22:30|7387.52|7387.52|7387.52|7387.52|7387.52|7387.52|7387.52|7387.52|0
1649924560000|2022-04-14 08:22:40|7387.8|7387.8|7390.34|7390.34|7390.34|7390.34|7387.8|7387.8|0
1649924570000|2022-04-14 08:22:50|7389.21|7389.21|7389.49|7389.49|7389.49|7389.49|7389.21|7389.21|0
1649924600000|2022-04-14 08:23:20|7391.76|7391.76|7391.76|7391.76|7391.76|7391.76|7390.62|7390.62|0
1649924610000|2022-04-14 08:23:30|7392.32|7392.32|7392.61|7392.61|7393.74|7393.74|7392.32|7392.32|0
1649924630000|2022-04-14 08:23:50|7392.63|7392.63|7394.37|7394.37|7394.37|7394.37|7392.63|7392.63|0
1649924640000|2022-04-14 08:24:00|7395.5|7395.5|7397.49|7397.49|7397.49|7397.49|7395.5|7395.5|0
1649924650000|2022-04-14 08:24:10|7396.36|7396.36|7395.51|7395.51|7396.64|7396.64|7395.51|7395.51|0
1649924660000|2022-04-14 08:24:20|7396.64|7396.64|7398.91|7398.91|7398.91|7398.91|7396.64|7396.64|0
1649924670000|2022-04-14 08:24:30|7398.93|7398.93|7398.93|7398.93|7398.93|7398.93|7398.93|7398.93|0
1649924690000|2022-04-14 08:24:50|7400.35|7400.35|7400.92|7400.92|7400.92|7400.92|7400.35|7400.35|0
1649924700000|2022-04-14 08:25:00|7399.79|7399.79|7395.82|7395.82|7399.79|7399.79|7395.82|7395.82|0
1649924710000|2022-04-14 08:25:10|7394.69|7394.69|7394.69|7394.69|7394.69|7394.69|7394.69|7394.69|0
1649924720000|2022-04-14 08:25:20|7395.54|7395.54|7396.39|7396.39|7397.52|7397.52|7395.54|7395.54|0
1649924730000|2022-04-14 08:25:30|7396.68|7396.68|7396.68|7396.68|7396.68|7396.68|7396.68|7396.68|0
1649924740000|2022-04-14 08:25:40|7397.81|7397.81|7397.81|7397.81|7397.81|7397.81|7397.81|7397.81|0
1649924750000|2022-04-14 08:25:50|7398.09|7398.09|7398.09|7398.09|7399.22|7399.22|7398.09|7398.09|0
1649924760000|2022-04-14 08:26:00|7399.22|7399.22|7400.35|7400.35|7400.35|7400.35|7399.22|7399.22|0
1649924770000|2022-04-14 08:26:10|7399.22|7399.22|7398.09|7398.09|7399.22|7399.22|7398.09|7398.09|0
1649924780000|2022-04-14 08:26:20|7397.24|7397.24|7397.52|7397.52|7397.52|7397.52|7397.24|7397.24|0
1649924790000|2022-04-14 08:26:30|7396.39|7396.39|7395.82|7395.82|7396.39|7396.39|7395.82|7395.82|0
1649924800000|2022-04-14 08:26:40|7394.69|7394.69|7394.69|7394.69|7394.69|7394.69|7394.69|7394.69|0
1649924810000|2022-04-14 08:26:50|7393.56|7393.56|7392.71|7392.71|7393.56|7393.56|7392.14|7392.14|0
1649924820000|2022-04-14 08:27:00|7393|7393|7394.13|7394.13|7394.41|7394.41|7393|7393|0
1649924830000|2022-04-14 08:27:10|7395.26|7395.26|7396.39|7396.39|7396.39|7396.39|7395.26|7395.26|0
1649924840000|2022-04-14 08:27:20|7395.26|7395.26|7396.39|7396.39|7396.39|7396.39|7395.26|7395.26|0
1649924850000|2022-04-14 08:27:30|7396.96|7396.96|7396.96|7396.96|7397.24|7397.24|7396.96|7396.96|0
1649924870000|2022-04-14 08:27:50|7396.68|7396.68|7396.96|7396.96|7396.96|7396.96|7396.68|7396.68|0
1649924880000|2022-04-14 08:28:00|7398.66|7398.66|7398.38|7398.38|7398.94|7398.94|7398.38|7398.38|0
1649924900000|2022-04-14 08:28:20|7395.54|7395.54|7394.98|7394.98|7395.54|7395.54|7394.98|7394.98|0
1649924910000|2022-04-14 08:28:30|7395.26|7395.26|7395.26|7395.26|7395.26|7395.26|7395.26|7395.26|0
1649924920000|2022-04-14 08:28:40|7398.09|7398.09|7398.66|7398.66|7398.66|7398.66|7398.09|7398.09|0
1649924930000|2022-04-14 08:28:50|7398.94|7398.94|7400.64|7400.64|7401.49|7401.49|7398.94|7398.94|0
1649924940000|2022-04-14 08:29:00|7400.62|7400.62|7397.51|7397.51|7400.62|7400.62|7396.38|7396.38|0
1649924950000|2022-04-14 08:29:10|7396.38|7396.38|7398.64|7398.64|7398.64|7398.64|7395.25|7395.25|0
1649924960000|2022-04-14 08:29:20|7397.51|7397.51|7397.51|7397.51|7397.51|7397.51|7397.51|7397.51|0
1649924970000|2022-04-14 08:29:30|7397.56|7397.56|7400.68|7400.68|7400.68|7400.68|7397.56|7397.56|0
1649924990000|2022-04-14 08:29:50|7401.81|7401.81|7401.25|7401.25|7401.81|7401.81|7400.68|7400.68|0
1649925000000|2022-04-14 08:30:00|7400.96|7400.96|7399.55|7399.55|7400.96|7400.96|7399.55|7399.55|0
1649925010000|2022-04-14 08:30:10|7400.68|7400.68|7398.42|7398.42|7400.68|7400.68|7398.42|7398.42|0
1649925020000|2022-04-14 08:30:20|7399.55|7399.55|7399.04|7399.04|7399.55|7399.55|7398.98|7398.98|0
1649925030000|2022-04-14 08:30:30|7397.9|7397.9|7397.62|7397.62|7397.9|7397.9|7397.62|7397.62|0
1649925040000|2022-04-14 08:30:40|7396.49|7396.49|7396.49|7396.49|7396.49|7396.49|7396.49|7396.49|0
1649925060000|2022-04-14 08:31:00|7396.2|7396.2|7395.04|7395.04|7396.2|7396.2|7393.94|7393.94|0
1649925070000|2022-04-14 08:31:10|7396.17|7396.17|7396.25|7396.25|7396.25|7396.25|7396.17|7396.17|0
1649925080000|2022-04-14 08:31:20|7395.97|7395.97|7395.97|7395.97|7395.97|7395.97|7395.97|7395.97|0
1649925090000|2022-04-14 08:31:30|7395.68|7395.68|7392.21|7392.21|7395.68|7395.68|7392.21|7392.21|0
1649925110000|2022-04-14 08:31:50|7392.49|7392.49|7394.75|7394.75|7394.75|7394.75|7392.49|7392.49|0
1649925120000|2022-04-14 08:32:00|7394.79|7394.79|7394.87|7394.87|7394.87|7394.87|7394.79|7394.79|0
1649925140000|2022-04-14 08:32:20|7395.43|7395.43|7396.28|7396.28|7396.57|7396.57|7395.43|7395.43|0
1649925160000|2022-04-14 08:32:40|7396.57|7396.57|7396.68|7396.68|7396.68|7396.68|7396.57|7396.57|0
1649925180000|2022-04-14 08:33:00|7396.7|7396.7|7396.7|7396.7|7396.7|7396.7|7396.7|7396.7|0
1649925200000|2022-04-14 08:33:20|7396.73|7396.73|7396.73|7396.73|7396.73|7396.73|7396.73|7396.73|0
1649925220000|2022-04-14 08:33:40|7397.86|7397.86|7396.73|7396.73|7398.15|7398.15|7396.73|7396.73|0
1649925250000|2022-04-14 08:34:10|7396.84|7396.84|7396.79|7396.79|7396.84|7396.84|7396.76|7396.76|0
1649925290000|2022-04-14 08:34:50|7395.66|7395.66|7392.43|7392.43|7395.94|7395.94|7392.43|7392.43|0
1649925300000|2022-04-14 08:35:00|7392.71|7392.71|7393.87|7393.87|7393.87|7393.87|7392.71|7392.71|0
1649925310000|2022-04-14 08:35:10|7393.74|7393.74|7393.74|7393.74|7393.74|7393.74|7393.74|7393.74|0
1649925320000|2022-04-14 08:35:20|7393.46|7393.46|7392.36|7392.36|7393.49|7393.49|7392.36|7392.36|0
1649925330000|2022-04-14 08:35:30|7391.22|7391.22|7391.22|7391.22|7391.22|7391.22|7391.22|7391.22|0
1649925340000|2022-04-14 08:35:40|7390.94|7390.94|7390.94|7390.94|7390.94|7390.94|7390.94|7390.94|0
1649925350000|2022-04-14 08:35:50|7390.66|7390.66|7390.66|7390.66|7390.66|7390.66|7390.66|7390.66|0
1649925370000|2022-04-14 08:36:10|7390.94|7390.94|7390.94|7390.94|7390.94|7390.94|7390.94|7390.94|0
1649925380000|2022-04-14 08:36:20|7388.96|7388.96|7388.67|7388.67|7388.96|7388.96|7388.67|7388.67|0
1649925390000|2022-04-14 08:36:30|7387.54|7387.54|7386.28|7386.28|7387.54|7387.54|7386.28|7386.28|0
1649925400000|2022-04-14 08:36:40|7385.15|7385.15|7384.6|7384.6|7385.17|7385.17|7384.6|7384.6|0
1649925420000|2022-04-14 08:37:00|7385.73|7385.73|7386.86|7386.86|7386.86|7386.86|7385.73|7385.73|0
1649925430000|2022-04-14 08:37:10|7387.99|7387.99|7390.01|7390.01|7390.01|7390.01|7387.99|7387.99|0
1649925450000|2022-04-14 08:37:30|7387.74|7387.74|7385.76|7385.76|7387.74|7387.74|7385.76|7385.76|0
1649925460000|2022-04-14 08:37:40|7384.63|7384.63|7384.67|7384.67|7384.69|7384.69|7384.63|7384.63|0
1649925480000|2022-04-14 08:38:00|7383.53|7383.53|7383.53|7383.53|7383.53|7383.53|7383.53|7383.53|0
1649925500000|2022-04-14 08:38:20|7382.97|7382.97|7382.4|7382.4|7382.97|7382.97|7382.4|7382.4|0
1649925510000|2022-04-14 08:38:30|7381.27|7381.27|7379.78|7379.78|7381.27|7381.27|7379.78|7379.78|0
1649925530000|2022-04-14 08:38:50|7379.21|7379.21|7379.21|7379.21|7379.21|7379.21|7379.21|7379.21|0
1649925540000|2022-04-14 08:39:00|7378.08|7378.08|7375.82|7375.82|7378.08|7378.08|7375.82|7375.82|0
1649925560000|2022-04-14 08:39:20|7376.95|7376.95|7375.82|7375.82|7376.95|7376.95|7375.82|7375.82|0
1649925570000|2022-04-14 08:39:30|7375.25|7375.25|7375.25|7375.25|7375.25|7375.25|7375.25|7375.25|0
1649925580000|2022-04-14 08:39:40|7377.51|7377.51|7378.93|7378.93|7378.93|7378.93|7377.51|7377.51|0
1649925590000|2022-04-14 08:39:50|7379.21|7379.21|7379.21|7379.21|7379.21|7379.21|7379.21|7379.21|0
1649925610000|2022-04-14 08:40:10|7379.5|7379.5|7380.91|7380.91|7380.91|7380.91|7379.5|7379.5|0
1649925620000|2022-04-14 08:40:20|7382.04|7382.04|7378.93|7378.93|7382.04|7382.04|7378.93|7378.93|0
1649925630000|2022-04-14 08:40:30|7378.08|7378.08|7376.95|7376.95|7378.08|7378.08|7376.95|7376.95|0
1649925650000|2022-04-14 08:40:50|7378.36|7378.36|7378.36|7378.36|7378.36|7378.36|7378.36|7378.36|0
1649925660000|2022-04-14 08:41:00|7377.23|7377.23|7376.95|7376.95|7377.23|7377.23|7376.95|7376.95|0
1649925670000|2022-04-14 08:41:10|7375.81|7375.81|7375.81|7375.81|7375.81|7375.81|7375.81|7375.81|0
1649925680000|2022-04-14 08:41:20|7375.53|7375.53|7376.38|7376.38|7376.38|7376.38|7375.25|7375.25|0
1649925690000|2022-04-14 08:41:30|7376.66|7376.66|7376.66|7376.66|7376.66|7376.66|7376.66|7376.66|0
1649925700000|2022-04-14 08:41:40|7378.08|7378.08|7378.08|7378.08|7378.08|7378.08|7378.08|7378.08|0
1649925720000|2022-04-14 08:42:00|7379.21|7379.21|7379.26|7379.26|7379.26|7379.26|7379.21|7379.21|0
1649925730000|2022-04-14 08:42:10|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|0
1649925740000|2022-04-14 08:42:20|7379.83|7379.83|7379.83|7379.83|7379.83|7379.83|7379.83|7379.83|0
1649925780000|2022-04-14 08:43:00|7380.97|7380.97|7376.38|7376.38|7380.97|7380.97|7376.38|7376.38|0
1649925790000|2022-04-14 08:43:10|7376.67|7376.67|7376.6|7376.6|7376.67|7376.67|7376.6|7376.6|0
1649925800000|2022-04-14 08:43:20|7377.73|7377.73|7378.86|7378.86|7378.86|7378.86|7377.73|7377.73|0
1649925820000|2022-04-14 08:43:40|7377.73|7377.73|7378.58|7378.58|7378.58|7378.58|7377.73|7377.73|0
1649925830000|2022-04-14 08:43:50|7380.84|7380.84|7380.84|7380.84|7380.84|7380.84|7380.84|7380.84|0
1649925840000|2022-04-14 08:44:00|7380.27|7380.27|7380.33|7380.33|7380.33|7380.33|7380.27|7380.27|0
1649925850000|2022-04-14 08:44:10|7380.9|7380.9|7380.9|7380.9|7380.9|7380.9|7380.9|7380.9|0
1649925860000|2022-04-14 08:44:20|7382.03|7382.03|7380.9|7380.9|7382.03|7382.03|7380.9|7380.9|0
1649925870000|2022-04-14 08:44:30|7381.47|7381.47|7381.24|7381.24|7382.94|7382.94|7380.95|7380.95|0
1649925880000|2022-04-14 08:44:40|7380.11|7380.11|7380.11|7380.11|7380.11|7380.11|7380.11|7380.11|0
1649925890000|2022-04-14 08:44:50|7379.54|7379.54|7379.25|7379.25|7379.54|7379.54|7378.97|7378.97|0
1649925900000|2022-04-14 08:45:00|7379.26|7379.26|7379.26|7379.26|7379.26|7379.26|7379.26|7379.26|0
1649925910000|2022-04-14 08:45:10|7378.13|7378.13|7377.56|7377.56|7378.13|7378.13|7377.56|7377.56|0
1649925920000|2022-04-14 08:45:20|7379.83|7379.83|7379.83|7379.83|7379.83|7379.83|7379.83|7379.83|0
1649925930000|2022-04-14 08:45:30|7378.7|7378.7|7378.7|7378.7|7378.7|7378.7|7378.7|7378.7|0
1649925950000|2022-04-14 08:45:50|7377.56|7377.56|7374.98|7374.98|7377.56|7377.56|7374.98|7374.98|0
1649925960000|2022-04-14 08:46:00|7373.85|7373.85|7376.11|7376.11|7376.11|7376.11|7373.85|7373.85|0
1649925970000|2022-04-14 08:46:10|7376.39|7376.39|7376.77|7376.77|7376.77|7376.77|7376.39|7376.39|0
1649925980000|2022-04-14 08:46:20|7379.03|7379.03|7379.6|7379.6|7379.88|7379.88|7379.03|7379.03|0
1649926000000|2022-04-14 08:46:40|7378.47|7378.47|7378.19|7378.19|7378.47|7378.47|7377.05|7377.05|0
1649926010000|2022-04-14 08:46:50|7378.76|7378.76|7378.76|7378.76|7378.76|7378.76|7378.76|7378.76|0
1649926030000|2022-04-14 08:47:10|7378.74|7378.74|7379.87|7379.87|7379.87|7379.87|7378.74|7378.74|0
1649926040000|2022-04-14 08:47:20|7380.16|7380.16|7380.16|7380.16|7380.16|7380.16|7380.16|7380.16|0
1649926050000|2022-04-14 08:47:30|7381.01|7381.01|7381.01|7381.01|7381.01|7381.01|7381.01|7381.01|0
1649926060000|2022-04-14 08:47:40|7382.14|7382.14|7382.14|7382.14|7382.14|7382.14|7382.14|7382.14|0
1649926070000|2022-04-14 08:47:50|7382.17|7382.17|7384.71|7384.71|7384.71|7384.71|7382.17|7382.17|0
1649926080000|2022-04-14 08:48:00|7383.58|7383.58|7384.15|7384.15|7384.15|7384.15|7383.58|7383.58|0
1649926090000|2022-04-14 08:48:10|7385.28|7385.28|7385.28|7385.28|7385.28|7385.28|7385.28|7385.28|0
1649926100000|2022-04-14 08:48:20|7385.57|7385.57|7386.14|7386.14|7386.14|7386.14|7385.57|7385.57|0
1649926110000|2022-04-14 08:48:30|7387.83|7387.83|7387.55|7387.55|7388.12|7388.12|7387.55|7387.55|0
1649926120000|2022-04-14 08:48:40|7387.27|7387.27|7387.27|7387.27|7387.27|7387.27|7387.27|7387.27|0
1649926150000|2022-04-14 08:49:10|7387.83|7387.83|7387.83|7387.83|7387.83|7387.83|7387.83|7387.83|0
1649926160000|2022-04-14 08:49:20|7388.97|7388.97|7388.97|7388.97|7388.97|7388.97|7388.97|7388.97|0
1649926180000|2022-04-14 08:49:40|7389|7389|7387.87|7387.87|7389|7389|7387.87|7387.87|0
1649926200000|2022-04-14 08:50:00|7389|7389|7389|7389|7389|7389|7389|7389|0
1649926210000|2022-04-14 08:50:10|7387.87|7387.87|7388.16|7388.16|7388.16|7388.16|7386.74|7386.74|0
1649926220000|2022-04-14 08:50:20|7388.73|7388.73|7388.73|7388.73|7388.73|7388.73|7388.73|7388.73|0
1649926230000|2022-04-14 08:50:30|7389.01|7389.01|7389.01|7389.01|7389.01|7389.01|7389.01|7389.01|0
1649926240000|2022-04-14 08:50:40|7388.73|7388.73|7388.78|7388.78|7388.78|7388.78|7388.73|7388.73|0
1649926250000|2022-04-14 08:50:50|7389.91|7389.91|7389.67|7389.67|7391.94|7391.94|7389.67|7389.67|0
1649926260000|2022-04-14 08:51:00|7390.81|7390.81|7389.39|7389.39|7390.81|7390.81|7389.39|7389.39|0
1649926270000|2022-04-14 08:51:10|7388.82|7388.82|7388.82|7388.82|7388.82|7388.82|7388.82|7388.82|0
1649926280000|2022-04-14 08:51:20|7389.95|7389.95|7390.93|7390.93|7390.93|7390.93|7388.84|7388.84|0
1649926290000|2022-04-14 08:51:30|7390.99|7390.99|7392.1|7392.1|7392.1|7392.1|7390.97|7390.97|0
1649926310000|2022-04-14 08:51:50|7392.18|7392.18|7392.18|7392.18|7392.18|7392.18|7392.18|7392.18|0
1649926320000|2022-04-14 08:52:00|7393.31|7393.31|7393.4|7393.4|7393.4|7393.4|7393.31|7393.31|0
1649926330000|2022-04-14 08:52:10|7393.34|7393.34|7393.23|7393.23|7393.34|7393.34|7393.2|7393.2|0
1649926340000|2022-04-14 08:52:20|7392.1|7392.1|7391.81|7391.81|7392.1|7392.1|7391.81|7391.81|0
1649926350000|2022-04-14 08:52:30|7392.95|7392.95|7391.81|7391.81|7392.95|7392.95|7391.52|7391.52|0
1649926360000|2022-04-14 08:52:40|7391.88|7391.88|7391.88|7391.88|7391.88|7391.88|7391.88|7391.88|0
1649926370000|2022-04-14 08:52:50|7391.83|7391.83|7391.8|7391.8|7391.83|7391.83|7391.8|7391.8|0
1649926390000|2022-04-14 08:53:10|7392.93|7392.93|7391.7|7391.7|7392.93|7392.93|7391.7|7391.7|0
1649926400000|2022-04-14 08:53:20|7391.41|7391.41|7391.39|7391.39|7391.41|7391.41|7391.39|7391.39|0
1649926410000|2022-04-14 08:53:30|7390.26|7390.26|7390.26|7390.26|7390.26|7390.26|7390.26|7390.26|0
1649926420000|2022-04-14 08:53:40|7390.36|7390.36|7390.33|7390.33|7390.36|7390.36|7390.33|7390.33|0
1649926430000|2022-04-14 08:53:50|7391.46|7391.46|7391.46|7391.46|7391.46|7391.46|7391.46|7391.46|0
1649926440000|2022-04-14 08:54:00|7392.03|7392.03|7392.03|7392.03|7392.03|7392.03|7392.03|7392.03|0
1649926450000|2022-04-14 08:54:10|7391.74|7391.74|7390.89|7390.89|7391.74|7391.74|7390.89|7390.89|0
1649926460000|2022-04-14 08:54:20|7390.9|7390.9|7389.44|7389.44|7390.92|7390.92|7388.87|7388.87|0
1649926470000|2022-04-14 08:54:30|7389.5|7389.5|7389.55|7389.55|7389.55|7389.55|7389.5|7389.5|0
1649926490000|2022-04-14 08:54:50|7390.68|7390.68|7390.68|7390.68|7390.68|7390.68|7390.68|7390.68|0
1649926500000|2022-04-14 08:55:00|7391.25|7391.25|7392.7|7392.7|7392.71|7392.71|7391.25|7391.25|0
1649926510000|2022-04-14 08:55:10|7391|7391|7390.71|7390.71|7391|7391|7390.71|7390.71|0
1649926520000|2022-04-14 08:55:20|7390.43|7390.43|7387.32|7387.32|7390.43|7390.43|7387.32|7387.32|0
1649926530000|2022-04-14 08:55:30|7388.45|7388.45|7388.45|7388.45|7388.45|7388.45|7388.45|7388.45|0
1649926540000|2022-04-14 08:55:40|7387.32|7387.32|7384.7|7384.7|7387.32|7387.32|7384.7|7384.7|0
1649926550000|2022-04-14 08:55:50|7385.83|7385.83|7388.38|7388.38|7388.38|7388.38|7385.83|7385.83|0
1649926570000|2022-04-14 08:56:10|7386.11|7386.11|7383.85|7383.85|7386.11|7386.11|7383.85|7383.85|0
1649926580000|2022-04-14 08:56:20|7384.98|7384.98|7384.98|7384.98|7384.98|7384.98|7384.98|7384.98|0
1649926590000|2022-04-14 08:56:30|7383.85|7383.85|7383.85|7383.85|7383.85|7383.85|7383.85|7383.85|0
1649926600000|2022-04-14 08:56:40|7383.56|7383.56|7383.74|7383.74|7383.74|7383.74|7383.56|7383.56|0
1649926610000|2022-04-14 08:56:50|7384.87|7384.87|7385.15|7385.15|7385.15|7385.15|7384.87|7384.87|0
1649926620000|2022-04-14 08:57:00|7385.44|7385.44|7385.44|7385.44|7385.44|7385.44|7385.44|7385.44|0
1649926630000|2022-04-14 08:57:10|7385.72|7385.72|7387.98|7387.98|7387.98|7387.98|7385.72|7385.72|0
1649926640000|2022-04-14 08:57:20|7388.27|7388.27|7388.27|7388.27|7388.55|7388.55|7388.27|7388.27|0
1649926650000|2022-04-14 08:57:30|7386.85|7386.85|7384.59|7384.59|7386.85|7386.85|7383.46|7383.46|0
1649926660000|2022-04-14 08:57:40|7384.31|7384.31|7382.61|7382.61|7384.31|7384.31|7382.61|7382.61|0
1649926670000|2022-04-14 08:57:50|7383.74|7383.74|7383.74|7383.74|7383.74|7383.74|7383.74|7383.74|0
1649926680000|2022-04-14 08:58:00|7381.47|7381.47|7383.17|7383.17|7383.74|7383.74|7381.47|7381.47|0
1649926690000|2022-04-14 08:58:10|7382.89|7382.89|7381.75|7381.75|7382.89|7382.89|7381.75|7381.75|0
1649926710000|2022-04-14 08:58:30|7379.21|7379.21|7377.01|7377.01|7379.49|7379.49|7377.01|7377.01|0
1649926720000|2022-04-14 08:58:40|7377.04|7377.04|7376.74|7376.74|7377.1|7377.1|7376.74|7376.74|0
1649926730000|2022-04-14 08:58:50|7377.03|7377.03|7376.46|7376.46|7377.03|7377.03|7376.46|7376.46|0
1649926740000|2022-04-14 08:59:00|7376.43|7376.43|7376.41|7376.41|7376.43|7376.43|7376.41|7376.41|0
1649926760000|2022-04-14 08:59:20|7376.69|7376.69|7376.03|7376.03|7376.69|7376.69|7376.03|7376.03|0
1649926800000|2022-04-14 09:00:00|7375.92|7375.92|7375.92|7375.92|7375.92|7375.92|7375.92|7375.92|0
1649926830000|2022-04-14 09:00:30|7376.48|7376.48|7376.48|7376.48|7376.48|7376.48|7376.48|7376.48|0
1649926850000|2022-04-14 09:00:50|7376.77|7376.77|7376.77|7376.77|7377.9|7377.9|7376.77|7376.77|0
1649926860000|2022-04-14 09:01:00|7377.34|7377.34|7377.34|7377.34|7377.34|7377.34|7377.34|7377.34|0
1649926870000|2022-04-14 09:01:10|7377.36|7377.36|7376.78|7376.78|7377.36|7377.36|7376.78|7376.78|0
1649926890000|2022-04-14 09:01:30|7375.64|7375.64|7373.95|7373.95|7375.64|7375.64|7373.95|7373.95|0
1649926900000|2022-04-14 09:01:40|7373.67|7373.67|7371.92|7371.92|7373.67|7373.67|7371.92|7371.92|0
1649926910000|2022-04-14 09:01:50|7372.21|7372.21|7371.58|7371.58|7372.21|7372.21|7371.36|7371.36|0
1649926920000|2022-04-14 09:02:00|7371.37|7371.37|7371.12|7371.12|7371.41|7371.41|7371.12|7371.12|0
1649926930000|2022-04-14 09:02:10|7371.19|7371.19|7371.15|7371.15|7371.19|7371.19|7371.15|7371.15|0
1649926950000|2022-04-14 09:02:30|7371.04|7371.04|7372.07|7372.07|7372.07|7372.07|7370.94|7370.94|0
1649926980000|2022-04-14 09:03:00|7372.17|7372.17|7372.28|7372.28|7372.28|7372.28|7372.17|7372.17|0
1649926990000|2022-04-14 09:03:10|7372.33|7372.33|7372.33|7372.33|7372.33|7372.33|7372.33|7372.33|0
1649927000000|2022-04-14 09:03:20|7373.46|7373.46|7373.46|7373.46|7373.46|7373.46|7373.46|7373.46|0
1649927010000|2022-04-14 09:03:30|7374.03|7374.03|7374.88|7374.88|7375.16|7375.16|7374.03|7374.03|0
1649927020000|2022-04-14 09:03:40|7374.91|7374.91|7375.46|7375.46|7375.48|7375.48|7374.91|7374.91|0
1649927030000|2022-04-14 09:03:50|7376.59|7376.59|7376.61|7376.61|7376.61|7376.61|7376.59|7376.59|0
1649927040000|2022-04-14 09:04:00|7377.18|7377.18|7376.05|7376.05|7377.18|7377.18|7376.05|7376.05|0
1649927050000|2022-04-14 09:04:10|7377.18|7377.18|7377.13|7377.13|7377.18|7377.18|7377.13|7377.13|0
1649927060000|2022-04-14 09:04:20|7377.1|7377.1|7375.11|7375.11|7377.1|7377.1|7375.11|7375.11|0
1649927080000|2022-04-14 09:04:40|7374.83|7374.83|7375.96|7375.96|7375.96|7375.96|7374.83|7374.83|0
1649927100000|2022-04-14 09:05:00|7375.68|7375.68|7375.68|7375.68|7375.68|7375.68|7375.68|7375.68|0
1649927110000|2022-04-14 09:05:10|7375.39|7375.39|7372.87|7372.87|7375.39|7375.39|7372.85|7372.85|0
1649927120000|2022-04-14 09:05:20|7372.58|7372.58|7373.71|7373.71|7373.71|7373.71|7372.58|7372.58|0
1649927130000|2022-04-14 09:05:30|7374.85|7374.85|7375.13|7375.13|7375.13|7375.13|7374.85|7374.85|0
1649927140000|2022-04-14 09:05:40|7375.09|7375.09|7376.22|7376.22|7376.22|7376.22|7375.09|7375.09|0
1649927150000|2022-04-14 09:05:50|7375.66|7375.66|7374.24|7374.24|7375.66|7375.66|7374.24|7374.24|0
1649927160000|2022-04-14 09:06:00|7373.11|7373.11|7373.11|7373.11|7373.11|7373.11|7373.11|7373.11|0
1649927180000|2022-04-14 09:06:20|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|0
1649927190000|2022-04-14 09:06:30|7373.96|7373.96|7375.66|7375.66|7375.66|7375.66|7373.96|7373.96|0
1649927200000|2022-04-14 09:06:40|7376.79|7376.79|7374.52|7374.52|7376.79|7376.79|7374.52|7374.52|0
1649927220000|2022-04-14 09:07:00|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|7374.24|0
1649927230000|2022-04-14 09:07:10|7374.18|7374.18|7374.27|7374.27|7374.27|7374.27|7374.18|7374.18|0
1649927260000|2022-04-14 09:07:40|7374.21|7374.21|7374.21|7374.21|7374.32|7374.32|7374.21|7374.21|0
1649927300000|2022-04-14 09:08:20|7373.08|7373.08|7373.08|7373.08|7373.08|7373.08|7373.08|7373.08|0
1649927310000|2022-04-14 09:08:30|7373.65|7373.65|7376.27|7376.27|7376.27|7376.27|7373.65|7373.65|0
1649927320000|2022-04-14 09:08:40|7376.84|7376.84|7376.84|7376.84|7376.84|7376.84|7376.84|7376.84|0
1649927330000|2022-04-14 09:08:50|7377.12|7377.12|7376.84|7376.84|7377.12|7377.12|7376.84|7376.84|0
1649927340000|2022-04-14 09:09:00|7376.55|7376.55|7376.7|7376.7|7376.71|7376.71|7376.55|7376.55|0
1649927350000|2022-04-14 09:09:10|7376.68|7376.68|7376.65|7376.65|7378.06|7378.06|7376.65|7376.65|0
1649927360000|2022-04-14 09:09:20|7375.52|7375.52|7376.65|7376.65|7376.65|7376.65|7375.52|7375.52|0
1649927370000|2022-04-14 09:09:30|7377.78|7377.78|7378.35|7378.35|7378.35|7378.35|7377.78|7377.78|0
1649927380000|2022-04-14 09:09:40|7377.78|7377.78|7378.63|7378.63|7378.63|7378.63|7377.78|7377.78|0
1649927390000|2022-04-14 09:09:50|7378.92|7378.92|7378.92|7378.92|7378.92|7378.92|7378.92|7378.92|0
1649927400000|2022-04-14 09:10:00|7378.94|7378.94|7378.92|7378.92|7378.94|7378.94|7378.92|7378.92|0
1649927410000|2022-04-14 09:10:10|7378.86|7378.86|7378.86|7378.86|7378.86|7378.86|7378.86|7378.86|0
1649927590000|2022-04-14 09:13:10|7378.83|7378.83|7378.83|7378.83|7378.83|7378.83|7378.83|7378.83|0
1649927640000|2022-04-14 09:14:00|7378.88|7378.88|7378.92|7378.92|7378.92|7378.92|7378.88|7378.88|0
1649927680000|2022-04-14 09:14:40|7378.94|7378.94|7378.94|7378.94|7378.94|7378.94|7378.94|7378.94|0
1649927700000|2022-04-14 09:15:00|7387.18|7387.18|7382.39|7382.39|7387.18|7387.18|7379.83|7379.83|0
1649927710000|2022-04-14 09:15:10|7381.82|7381.82|7381.48|7381.48|7381.82|7381.82|7380.91|7380.91|0
1649927720000|2022-04-14 09:15:20|7382.05|7382.05|7400.53|7400.53|7402.23|7402.23|7382.05|7382.05|0
1649927730000|2022-04-14 09:15:30|7400.65|7400.65|7403.26|7403.26|7405.52|7405.52|7400.65|7400.65|0
1649927740000|2022-04-14 09:15:40|7403.27|7403.27|7402.7|7402.7|7404.96|7404.96|7402.7|7402.7|0
1649927750000|2022-04-14 09:15:50|7402.13|7402.13|7399.87|7399.87|7402.13|7402.13|7399.59|7399.59|0
1649927760000|2022-04-14 09:16:00|7401|7401|7398.45|7398.45|7401|7401|7397.32|7397.32|0
1649927770000|2022-04-14 09:16:10|7397.6|7397.6|7393.41|7393.41|7397.6|7397.6|7392.28|7392.28|0
1649927780000|2022-04-14 09:16:20|7395.68|7395.68|7395.68|7395.68|7396.81|7396.81|7395.68|7395.68|0
1649927790000|2022-04-14 09:16:30|7395.62|7395.62|7399.28|7399.28|7400.41|7400.41|7395.59|7395.59|0
1649927800000|2022-04-14 09:16:40|7398.99|7398.99|7397.86|7397.86|7398.99|7398.99|7397.58|7397.58|0
1649927810000|2022-04-14 09:16:50|7398.14|7398.14|7394.75|7394.75|7398.43|7398.43|7393.33|7393.33|0
1649927820000|2022-04-14 09:17:00|7393.62|7393.62|7389.88|7389.88|7393.62|7393.62|7389.88|7389.88|0
1649927830000|2022-04-14 09:17:10|7389.85|7389.85|7393.24|7393.24|7393.24|7393.24|7387.59|7387.59|0
1649927840000|2022-04-14 09:17:20|7394.38|7394.38|7393.24|7393.24|7394.38|7394.38|7393.24|7393.24|0
1649927850000|2022-04-14 09:17:30|7394.38|7394.38|7392.96|7392.96|7395.51|7395.51|7392.39|7392.39|0
1649927860000|2022-04-14 09:17:40|7392.68|7392.68|7392.96|7392.96|7392.96|7392.96|7392.68|7392.68|0
1649927870000|2022-04-14 09:17:50|7392.39|7392.39|7392.68|7392.68|7392.68|7392.68|7392.39|7392.39|0
1649927880000|2022-04-14 09:18:00|7392.39|7392.39|7392.39|7392.39|7393.52|7393.52|7392.39|7392.39|0
1649927890000|2022-04-14 09:18:10|7393.24|7393.24|7394.38|7394.38|7394.38|7394.38|7393.24|7393.24|0
1649927920000|2022-04-14 09:18:40|7393.81|7393.81|7393.81|7393.81|7393.81|7393.81|7393.81|7393.81|0
1649927930000|2022-04-14 09:18:50|7392.68|7392.68|7392.62|7392.62|7392.68|7392.68|7392.62|7392.62|0
1649927940000|2022-04-14 09:19:00|7392.55|7392.55|7391.98|7391.98|7392.55|7392.55|7391.98|7391.98|0
1649927950000|2022-04-14 09:19:10|7393.97|7393.97|7393.4|7393.4|7394.53|7394.53|7393.4|7393.4|0
1649927960000|2022-04-14 09:19:20|7393.12|7393.12|7392.84|7392.84|7393.12|7393.12|7392.84|7392.84|0
1649927970000|2022-04-14 09:19:30|7392.55|7392.55|7392.55|7392.55|7392.55|7392.55|7392.55|7392.55|0
1649927980000|2022-04-14 09:19:40|7393.4|7393.4|7394.53|7394.53|7394.53|7394.53|7393.4|7393.4|0
1649927990000|2022-04-14 09:19:50|7393.4|7393.4|7392.82|7392.82|7393.4|7393.4|7392.82|7392.82|0
1649928000000|2022-04-14 09:20:00|7393.95|7393.95|7394.52|7394.52|7394.52|7394.52|7393.95|7393.95|0
1649928010000|2022-04-14 09:20:10|7395.65|7395.65|7393.67|7393.67|7395.65|7395.65|7393.38|7393.38|0
1649928020000|2022-04-14 09:20:20|7393.38|7393.38|7386.22|7386.22|7394.23|7394.23|7386.22|7386.22|0
1649928030000|2022-04-14 09:20:30|7386.19|7386.19|7387.03|7387.03|7387.03|7387.03|7385.9|7385.9|0
1649928050000|2022-04-14 09:20:50|7386.75|7386.75|7387.88|7387.88|7387.88|7387.88|7386.75|7386.75|0
1649928060000|2022-04-14 09:21:00|7389.01|7389.01|7383.03|7383.03|7389.3|7389.3|7383.03|7383.03|0
1649928070000|2022-04-14 09:21:10|7383.59|7383.59|7384.44|7384.44|7384.44|7384.44|7383.59|7383.59|0
1649928080000|2022-04-14 09:21:20|7384.42|7384.42|7384.44|7384.44|7384.44|7384.44|7384.42|7384.42|0
1649928090000|2022-04-14 09:21:30|7383.88|7383.88|7383.88|7383.88|7383.88|7383.88|7383.88|7383.88|0
1649928110000|2022-04-14 09:21:50|7384.16|7384.16|7385.58|7385.58|7385.86|7385.86|7384.16|7384.16|0
1649928120000|2022-04-14 09:22:00|7386.71|7386.71|7388.69|7388.69|7388.69|7388.69|7386.71|7386.71|0
1649928130000|2022-04-14 09:22:10|7387.56|7387.56|7388.98|7388.98|7388.98|7388.98|7387.56|7387.56|0
1649928140000|2022-04-14 09:22:20|7388.41|7388.41|7386.71|7386.71|7388.41|7388.41|7386.71|7386.71|0
1649928150000|2022-04-14 09:22:30|7386.99|7386.99|7386.99|7386.99|7386.99|7386.99|7386.99|7386.99|0
1649928170000|2022-04-14 09:22:50|7386.42|7386.42|7385.29|7385.29|7386.42|7386.42|7385.29|7385.29|0
1649928180000|2022-04-14 09:23:00|7386.14|7386.14|7387.56|7387.56|7387.56|7387.56|7386.14|7386.14|0
1649928190000|2022-04-14 09:23:10|7388.41|7388.41|7390.68|7390.68|7390.68|7390.68|7388.41|7388.41|0
1649928200000|2022-04-14 09:23:20|7391.53|7391.53|7390.4|7390.4|7391.81|7391.81|7390.4|7390.4|0
1649928210000|2022-04-14 09:23:30|7388.98|7388.98|7385.86|7385.86|7388.98|7388.98|7385.86|7385.86|0
1649928230000|2022-04-14 09:23:50|7386.43|7386.43|7386.64|7386.64|7386.72|7386.72|7386.43|7386.43|0
1649928240000|2022-04-14 09:24:00|7386.61|7386.61|7387.79|7387.79|7387.79|7387.79|7386.61|7386.61|0
1649928250000|2022-04-14 09:24:10|7388.07|7388.07|7388.64|7388.64|7389.2|7389.2|7388.07|7388.07|0
1649928260000|2022-04-14 09:24:20|7389.77|7389.77|7389.77|7389.77|7389.77|7389.77|7389.77|7389.77|0
1649928270000|2022-04-14 09:24:30|7389.48|7389.48|7389.48|7389.48|7389.48|7389.48|7389.48|7389.48|0
1649928280000|2022-04-14 09:24:40|7387.22|7387.22|7385.81|7385.81|7387.22|7387.22|7385.81|7385.81|0
1649928290000|2022-04-14 09:24:50|7386.94|7386.94|7387.79|7387.79|7387.79|7387.79|7386.94|7386.94|0
1649928300000|2022-04-14 09:25:00|7387.22|7387.22|7387.22|7387.22|7387.22|7387.22|7387.22|7387.22|0
1649928320000|2022-04-14 09:25:20|7388.07|7388.07|7388.07|7388.07|7388.07|7388.07|7388.07|7388.07|0
1649928330000|2022-04-14 09:25:30|7388.36|7388.36|7387.23|7387.23|7388.36|7388.36|7387.23|7387.23|0
1649928340000|2022-04-14 09:25:40|7387.27|7387.27|7381.92|7381.92|7387.31|7387.31|7381.92|7381.92|0
1649928350000|2022-04-14 09:25:50|7380.79|7380.79|7381.07|7381.07|7381.07|7381.07|7380.79|7380.79|0
1649928360000|2022-04-14 09:26:00|7380.79|7380.79|7380.79|7380.79|7380.79|7380.79|7380.79|7380.79|0
1649928370000|2022-04-14 09:26:10|7381.92|7381.92|7381.92|7381.92|7382.21|7382.21|7381.92|7381.92|0
1649928380000|2022-04-14 09:26:20|7382.21|7382.21|7382.2|7382.2|7382.21|7382.21|7382.2|7382.2|0
1649928390000|2022-04-14 09:26:30|7383.33|7383.33|7381.39|7381.39|7383.38|7383.38|7381.39|7381.39|0
1649928400000|2022-04-14 09:26:40|7381.11|7381.11|7380.26|7380.26|7381.11|7381.11|7379.98|7379.98|0
1649928410000|2022-04-14 09:26:50|7380.54|7380.54|7382.24|7382.24|7382.24|7382.24|7380.54|7380.54|0
1649928420000|2022-04-14 09:27:00|7384.79|7384.79|7384.79|7384.79|7384.79|7384.79|7384.79|7384.79|0
1649928430000|2022-04-14 09:27:10|7385.08|7385.08|7385.08|7385.08|7385.08|7385.08|7385.08|7385.08|0
1649928450000|2022-04-14 09:27:30|7385.36|7385.36|7385.08|7385.08|7385.93|7385.93|7384.8|7384.8|0
1649928460000|2022-04-14 09:27:40|7385.16|7385.16|7384.88|7384.88|7385.16|7385.16|7384.31|7384.31|0
1649928500000|2022-04-14 09:28:20|7383.75|7383.75|7383.75|7383.75|7383.75|7383.75|7383.75|7383.75|0
1649928510000|2022-04-14 09:28:30|7383.18|7383.18|7383.75|7383.75|7383.75|7383.75|7383.18|7383.18|0
1649928520000|2022-04-14 09:28:40|7384.88|7384.88|7384.6|7384.6|7384.88|7384.88|7384.6|7384.6|0
1649928530000|2022-04-14 09:28:50|7384.54|7384.54|7384.85|7384.85|7385.08|7385.08|7384.51|7384.51|0
1649928540000|2022-04-14 09:29:00|7384.28|7384.28|7382.26|7382.26|7384.28|7384.28|7382.26|7382.26|0
1649928570000|2022-04-14 09:29:30|7383.39|7383.39|7382.83|7382.83|7383.39|7383.39|7382.26|7382.26|0
1649928590000|2022-04-14 09:29:50|7382.91|7382.91|7383.77|7383.77|7383.77|7383.77|7382.91|7382.91|0
1649928600000|2022-04-14 09:30:00|7385.18|7385.18|7384.9|7384.9|7385.18|7385.18|7384.9|7384.9|0
1649928610000|2022-04-14 09:30:10|7384.61|7384.61|7385.22|7385.22|7385.22|7385.22|7384.61|7384.61|0
1649928620000|2022-04-14 09:30:20|7384.94|7384.94|7384.94|7384.94|7385.22|7385.22|7384.94|7384.94|0
1649928630000|2022-04-14 09:30:30|7385.5|7385.5|7385.5|7385.5|7385.5|7385.5|7385.5|7385.5|0
1649928660000|2022-04-14 09:31:00|7386.63|7386.63|7387.49|7387.49|7387.49|7387.49|7386.63|7386.63|0
1649928670000|2022-04-14 09:31:10|7387.77|7387.77|7387.77|7387.77|7387.77|7387.77|7387.77|7387.77|0
1649928710000|2022-04-14 09:31:50|7388.06|7388.06|7387.77|7387.77|7388.06|7388.06|7387.77|7387.77|0
1649928720000|2022-04-14 09:32:00|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|0
1649928750000|2022-04-14 09:32:30|7385.5|7385.5|7384.93|7384.93|7385.5|7385.5|7384.93|7384.93|0
1649928770000|2022-04-14 09:32:50|7385.21|7385.21|7385.6|7385.6|7385.6|7385.6|7385.21|7385.21|0
1649928780000|2022-04-14 09:33:00|7385.89|7385.89|7387.02|7387.02|7387.02|7387.02|7385.89|7385.89|0
1649928790000|2022-04-14 09:33:10|7387.3|7387.3|7387.3|7387.3|7387.3|7387.3|7387.3|7387.3|0
1649928820000|2022-04-14 09:33:40|7387.32|7387.32|7387.89|7387.89|7387.89|7387.89|7387.32|7387.32|0
1649928830000|2022-04-14 09:33:50|7388.18|7388.18|7389.31|7389.31|7389.31|7389.31|7388.18|7388.18|0
1649928840000|2022-04-14 09:34:00|7388.18|7388.18|7388.18|7388.18|7389.31|7389.31|7388.18|7388.18|0
1649928860000|2022-04-14 09:34:20|7387.89|7387.89|7387.89|7387.89|7387.89|7387.89|7387.89|7387.89|0
1649928880000|2022-04-14 09:34:40|7387.94|7387.94|7387.96|7387.96|7387.96|7387.96|7387.94|7387.94|0
1649928890000|2022-04-14 09:34:50|7388.82|7388.82|7389.38|7389.38|7389.38|7389.38|7388.82|7388.82|0
1649928900000|2022-04-14 09:35:00|7389.37|7389.37|7389.37|7389.37|7389.37|7389.37|7389.37|7389.37|0
1649928920000|2022-04-14 09:35:20|7389.09|7389.09|7389.09|7389.09|7389.09|7389.09|7389.09|7389.09|0
1649928930000|2022-04-14 09:35:30|7389.66|7389.66|7389.66|7389.66|7389.66|7389.66|7389.66|7389.66|0
1649928940000|2022-04-14 09:35:40|7390.79|7390.79|7392.21|7392.21|7392.21|7392.21|7389.66|7389.66|0
1649928950000|2022-04-14 09:35:50|7391.07|7391.07|7392.77|7392.77|7392.77|7392.77|7391.07|7391.07|0
1649928960000|2022-04-14 09:36:00|7391.64|7391.64|7387.4|7387.4|7391.64|7391.64|7387.4|7387.4|0
1649928970000|2022-04-14 09:36:10|7386.83|7386.83|7386.26|7386.26|7386.83|7386.83|7386.26|7386.26|0
1649928980000|2022-04-14 09:36:20|7385.13|7385.13|7384.84|7384.84|7385.13|7385.13|7384.84|7384.84|0
1649928990000|2022-04-14 09:36:30|7383.71|7383.71|7383.14|7383.14|7383.71|7383.71|7382.58|7382.58|0
1649929000000|2022-04-14 09:36:40|7383.18|7383.18|7383.18|7383.18|7383.18|7383.18|7383.18|7383.18|0
1649929010000|2022-04-14 09:36:50|7384.31|7384.31|7385.16|7385.16|7385.16|7385.16|7384.31|7384.31|0
1649929020000|2022-04-14 09:37:00|7384.59|7384.59|7384.88|7384.88|7384.88|7384.88|7384.59|7384.59|0
1649929050000|2022-04-14 09:37:30|7382.62|7382.62|7382.62|7382.62|7382.62|7382.62|7382.62|7382.62|0
1649929060000|2022-04-14 09:37:40|7383.75|7383.75|7382.62|7382.62|7383.75|7383.75|7382.62|7382.62|0
1649929080000|2022-04-14 09:38:00|7381.76|7381.76|7381.76|7381.76|7381.76|7381.76|7381.76|7381.76|0
1649929090000|2022-04-14 09:38:10|7382.9|7382.9|7382.33|7382.33|7382.9|7382.9|7382.33|7382.33|0
1649929100000|2022-04-14 09:38:20|7382.9|7382.9|7382.9|7382.9|7382.9|7382.9|7382.9|7382.9|0
1649929110000|2022-04-14 09:38:30|7384.03|7384.03|7384.31|7384.31|7384.31|7384.31|7384.03|7384.03|0
1649929120000|2022-04-14 09:38:40|7383.18|7383.18|7383.18|7383.18|7383.18|7383.18|7383.18|7383.18|0
1649929130000|2022-04-14 09:38:50|7382.9|7382.9|7381.76|7381.76|7382.9|7382.9|7381.76|7381.76|0
1649929140000|2022-04-14 09:39:00|7380.91|7380.91|7380.91|7380.91|7380.91|7380.91|7380.91|7380.91|0
1649929160000|2022-04-14 09:39:20|7383.17|7383.17|7384.64|7384.64|7384.64|7384.64|7383.17|7383.17|0
1649929170000|2022-04-14 09:39:30|7384.68|7384.68|7386.46|7386.46|7386.46|7386.46|7384.68|7384.68|0
1649929180000|2022-04-14 09:39:40|7387.59|7387.59|7387.59|7387.59|7387.59|7387.59|7387.59|7387.59|0
1649929200000|2022-04-14 09:40:00|7385.33|7385.33|7386.48|7386.48|7386.48|7386.48|7385.33|7385.33|0
1649929210000|2022-04-14 09:40:10|7387.61|7387.61|7387.61|7387.61|7387.61|7387.61|7387.61|7387.61|0
1649929230000|2022-04-14 09:40:30|7387.65|7387.65|7387.65|7387.65|7387.65|7387.65|7387.65|7387.65|0
1649929240000|2022-04-14 09:40:40|7387.94|7387.94|7388.22|7388.22|7388.22|7388.22|7387.94|7387.94|0
1649929260000|2022-04-14 09:41:00|7387.65|7387.65|7387.65|7387.65|7387.65|7387.65|7387.65|7387.65|0
1649929280000|2022-04-14 09:41:20|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|0
1649929290000|2022-04-14 09:41:30|7387.48|7387.48|7386.91|7386.91|7387.48|7387.48|7386.91|7386.91|0
1649929310000|2022-04-14 09:41:50|7386.99|7386.99|7387.02|7387.02|7387.02|7387.02|7386.99|7386.99|0
1649929330000|2022-04-14 09:42:10|7385.89|7385.89|7385.89|7385.89|7385.89|7385.89|7385.89|7385.89|0
1649929340000|2022-04-14 09:42:20|7386.17|7386.17|7388.72|7388.72|7388.72|7388.72|7386.17|7386.17|0
1649929360000|2022-04-14 09:42:40|7387.59|7387.59|7386.46|7386.46|7387.59|7387.59|7386.46|7386.46|0
1649929370000|2022-04-14 09:42:50|7385.33|7385.33|7383.37|7383.37|7385.35|7385.35|7383.37|7383.37|0
1649929380000|2022-04-14 09:43:00|7382.24|7382.24|7381.95|7381.95|7384.5|7384.5|7381.95|7381.95|0
1649929390000|2022-04-14 09:43:10|7380.82|7380.82|7379.69|7379.69|7380.82|7380.82|7379.69|7379.69|0
1649929400000|2022-04-14 09:43:20|7381.95|7381.95|7383.04|7383.04|7384.22|7384.22|7381.95|7381.95|0
1649929410000|2022-04-14 09:43:30|7381.9|7381.9|7383.04|7383.04|7384.17|7384.17|7381.9|7381.9|0
1649929420000|2022-04-14 09:43:40|7382.75|7382.75|7385.02|7385.02|7385.02|7385.02|7382.75|7382.75|0
1649929440000|2022-04-14 09:44:00|7385.04|7385.04|7385.04|7385.04|7385.04|7385.04|7385.04|7385.04|0
1649929450000|2022-04-14 09:44:10|7385.61|7385.61|7385.04|7385.04|7385.61|7385.61|7385.04|7385.04|0
1649929460000|2022-04-14 09:44:20|7385.33|7385.33|7385.33|7385.33|7385.33|7385.33|7385.33|7385.33|0
1649929480000|2022-04-14 09:44:40|7386.46|7386.46|7385.33|7385.33|7386.46|7386.46|7385.33|7385.33|0
1649929500000|2022-04-14 09:45:00|7386.46|7386.46|7387.59|7387.59|7387.59|7387.59|7386.46|7386.46|0
1649929520000|2022-04-14 09:45:20|7387.62|7387.62|7387.65|7387.65|7387.65|7387.65|7387.62|7387.62|0
1649929580000|2022-04-14 09:46:20|7386.51|7386.51|7385.38|7385.38|7386.51|7386.51|7385.38|7385.38|0
1649929610000|2022-04-14 09:46:50|7385.67|7385.67|7387.65|7387.65|7387.65|7387.65|7385.67|7385.67|0
1649929620000|2022-04-14 09:47:00|7388.22|7388.22|7389.66|7389.66|7389.92|7389.92|7388.22|7388.22|0
1649929640000|2022-04-14 09:47:20|7389.7|7389.7|7389.7|7389.7|7389.7|7389.7|7389.7|7389.7|0
1649929670000|2022-04-14 09:47:50|7390.83|7390.83|7390.27|7390.27|7390.83|7390.83|7390.27|7390.27|0
1649929680000|2022-04-14 09:48:00|7389.13|7389.13|7387.21|7387.21|7389.13|7389.13|7387.18|7387.18|0
1649929710000|2022-04-14 09:48:30|7387.49|7387.49|7387.49|7387.49|7387.49|7387.49|7387.49|7387.49|0
1649929730000|2022-04-14 09:48:50|7387.56|7387.56|7390.11|7390.11|7390.11|7390.11|7387.56|7387.56|0
1649929740000|2022-04-14 09:49:00|7390.13|7390.13|7390.13|7390.13|7390.13|7390.13|7390.13|7390.13|0
1649929750000|2022-04-14 09:49:10|7391.27|7391.27|7390.7|7390.7|7391.27|7391.27|7390.7|7390.7|0
1649929770000|2022-04-14 09:49:30|7391.27|7391.27|7391.27|7391.27|7392.4|7392.4|7391.27|7391.27|0
1649929780000|2022-04-14 09:49:40|7391.29|7391.29|7390.75|7390.75|7391.32|7391.32|7390.75|7390.75|0
1649929790000|2022-04-14 09:49:50|7390.47|7390.47|7389.34|7389.34|7390.47|7390.47|7389.34|7389.34|0
1649929800000|2022-04-14 09:50:00|7388.77|7388.77|7387.03|7387.03|7388.77|7388.77|7384.48|7384.48|0
1649929810000|2022-04-14 09:50:10|7385.9|7385.9|7385.5|7385.5|7387.03|7387.03|7382.05|7382.05|0
1649929820000|2022-04-14 09:50:20|7385.49|7385.49|7377.53|7377.53|7385.49|7385.49|7377.53|7377.53|0
1649929830000|2022-04-14 09:50:30|7377.82|7377.82|7378.95|7378.95|7378.95|7378.95|7377.82|7377.82|0
1649929840000|2022-04-14 09:50:40|7378.66|7378.66|7379.25|7379.25|7380.66|7380.66|7378.66|7378.66|0
1649929850000|2022-04-14 09:50:50|7381.51|7381.51|7382.08|7382.08|7382.36|7382.36|7381.51|7381.51|0
1649929860000|2022-04-14 09:51:00|7382.65|7382.65|7384.02|7384.02|7385.16|7385.16|7382.04|7382.04|0
1649929870000|2022-04-14 09:51:10|7385.16|7385.16|7384.02|7384.02|7385.16|7385.16|7384.02|7384.02|0
1649929880000|2022-04-14 09:51:20|7383.42|7383.42|7383.42|7383.42|7383.42|7383.42|7383.42|7383.42|0
1649929890000|2022-04-14 09:51:30|7383.13|7383.13|7383.98|7383.98|7383.98|7383.98|7383.13|7383.13|0
1649929900000|2022-04-14 09:51:40|7383.99|7383.99|7385.43|7385.43|7385.43|7385.43|7383.99|7383.99|0
1649929910000|2022-04-14 09:51:50|7386.56|7386.56|7384.3|7384.3|7386.56|7386.56|7384.3|7384.3|0
1649929920000|2022-04-14 09:52:00|7385.43|7385.43|7385.43|7385.43|7385.43|7385.43|7385.43|7385.43|0
1649929930000|2022-04-14 09:52:10|7384.01|7384.01|7384.01|7384.01|7384.01|7384.01|7384.01|7384.01|0
1649929940000|2022-04-14 09:52:20|7383.73|7383.73|7382.03|7382.03|7383.73|7383.73|7382.03|7382.03|0
1649929960000|2022-04-14 09:52:40|7381.98|7381.98|7381.98|7381.98|7381.98|7381.98|7381.98|7381.98|0
1649929970000|2022-04-14 09:52:50|7383.11|7383.11|7380.84|7380.84|7383.11|7383.11|7380.84|7380.84|0
1649929980000|2022-04-14 09:53:00|7380.56|7380.56|7381.98|7381.98|7381.98|7381.98|7379.43|7379.43|0
1649929990000|2022-04-14 09:53:10|7383.11|7383.11|7382.54|7382.54|7383.11|7383.11|7381.41|7381.41|0
1649930000000|2022-04-14 09:53:20|7383.68|7383.68|7384.53|7384.53|7384.53|7384.53|7383.68|7383.68|0
1649930020000|2022-04-14 09:53:40|7385.66|7385.66|7385.37|7385.37|7385.66|7385.66|7385.37|7385.37|0
1649930030000|2022-04-14 09:53:50|7383.11|7383.11|7381.41|7381.41|7383.11|7383.11|7381.41|7381.41|0
1649930040000|2022-04-14 09:54:00|7381.34|7381.34|7382.47|7382.47|7382.47|7382.47|7381.34|7381.34|0
1649930050000|2022-04-14 09:54:10|7383.89|7383.89|7380.77|7380.77|7383.89|7383.89|7380.77|7380.77|0
1649930060000|2022-04-14 09:54:20|7380.81|7380.81|7379.72|7379.72|7380.85|7380.85|7379.72|7379.72|0
1649930070000|2022-04-14 09:54:30|7379.68|7379.68|7379.91|7379.91|7379.91|7379.91|7378.49|7378.49|0
1649930080000|2022-04-14 09:54:40|7381.04|7381.04|7379.34|7379.34|7381.32|7381.32|7379.34|7379.34|0
1649930090000|2022-04-14 09:54:50|7380.48|7380.48|7380.48|7380.48|7380.48|7380.48|7380.48|7380.48|0
1649930100000|2022-04-14 09:55:00|7380.53|7380.53|7380.53|7380.53|7380.55|7380.55|7380.53|7380.53|0
1649930110000|2022-04-14 09:55:10|7381.66|7381.66|7382.8|7382.8|7382.8|7382.8|7381.66|7381.66|0
1649930120000|2022-04-14 09:55:20|7383.36|7383.36|7380.53|7380.53|7383.36|7383.36|7380.53|7380.53|0
1649930130000|2022-04-14 09:55:30|7379.4|7379.4|7379.4|7379.4|7379.4|7379.4|7379.4|7379.4|0
1649930140000|2022-04-14 09:55:40|7379.12|7379.12|7380.25|7380.25|7381.66|7381.66|7379.12|7379.12|0
1649930150000|2022-04-14 09:55:50|7380.53|7380.53|7380.53|7380.53|7380.53|7380.53|7380.53|7380.53|0
1649930160000|2022-04-14 09:56:00|7381.95|7381.95|7381.95|7381.95|7381.95|7381.95|7381.95|7381.95|0
1649930170000|2022-04-14 09:56:10|7382|7382|7381.44|7381.44|7382|7382|7381.44|7381.44|0
1649930180000|2022-04-14 09:56:20|7382.29|7382.29|7381.72|7381.72|7382.29|7382.29|7381.72|7381.72|0
1649930190000|2022-04-14 09:56:30|7382.85|7382.85|7381.72|7381.72|7382.85|7382.85|7381.72|7381.72|0
1649930200000|2022-04-14 09:56:40|7382|7382|7382.03|7382.03|7382.03|7382.03|7382|7382|0
1649930210000|2022-04-14 09:56:50|7382.31|7382.31|7381.74|7381.74|7382.31|7382.31|7381.74|7381.74|0
1649930220000|2022-04-14 09:57:00|7381.77|7381.77|7381.77|7381.77|7381.77|7381.77|7381.77|7381.77|0
1649930230000|2022-04-14 09:57:10|7382.91|7382.91|7385.74|7385.74|7385.74|7385.74|7382.91|7382.91|0
1649930240000|2022-04-14 09:57:20|7385.45|7385.45|7386.02|7386.02|7386.3|7386.3|7385.45|7385.45|0
1649930250000|2022-04-14 09:57:30|7384.89|7384.89|7384.06|7384.06|7384.91|7384.91|7383.21|7383.21|0
1649930260000|2022-04-14 09:57:40|7384.09|7384.09|7381.8|7381.8|7384.09|7384.09|7381.8|7381.8|0
1649930270000|2022-04-14 09:57:50|7380.94|7380.94|7380.94|7380.94|7380.94|7380.94|7380.94|7380.94|0
1649930280000|2022-04-14 09:58:00|7382.08|7382.08|7382.08|7382.08|7382.08|7382.08|7382.08|7382.08|0
1649930290000|2022-04-14 09:58:10|7383.21|7383.21|7381.51|7381.51|7383.21|7383.21|7381.51|7381.51|0
1649930300000|2022-04-14 09:58:20|7381.8|7381.8|7381.23|7381.23|7381.8|7381.8|7381.23|7381.23|0
1649930310000|2022-04-14 09:58:30|7381.17|7381.17|7381.17|7381.17|7381.17|7381.17|7381.17|7381.17|0
1649930320000|2022-04-14 09:58:40|7380.6|7380.6|7380.6|7380.6|7380.6|7380.6|7380.6|7380.6|0
1649930330000|2022-04-14 09:58:50|7381.74|7381.74|7380.89|7380.89|7381.74|7381.74|7380.89|7380.89|0
1649930350000|2022-04-14 09:59:10|7381.74|7381.74|7382.02|7382.02|7382.02|7382.02|7381.74|7381.74|0
1649930360000|2022-04-14 09:59:20|7383.44|7383.44|7385.48|7385.48|7385.77|7385.77|7383.44|7383.44|0
1649930380000|2022-04-14 09:59:40|7384.91|7384.91|7384.91|7384.91|7384.91|7384.91|7384.91|7384.91|0
1649930390000|2022-04-14 09:59:50|7385.48|7385.48|7385.2|7385.2|7385.48|7385.48|7384.91|7384.91|0
1649930400000|2022-04-14 10:00:00|7386.61|7386.61|7386.61|7386.61|7386.61|7386.61|7386.61|7386.61|0
1649930410000|2022-04-14 10:00:10|7385.48|7385.48|7382.93|7382.93|7385.48|7385.48|7382.93|7382.93|0
1649930420000|2022-04-14 10:00:20|7381.8|7381.8|7381.8|7381.8|7381.8|7381.8|7381.8|7381.8|0
1649930430000|2022-04-14 10:00:30|7380.67|7380.67|7380.67|7380.67|7380.67|7380.67|7380.67|7380.67|0
1649930440000|2022-04-14 10:00:40|7379.82|7379.82|7378.68|7378.68|7379.82|7379.82|7378.68|7378.68|0
1649930450000|2022-04-14 10:00:50|7378.65|7378.65|7381.46|7381.46|7381.46|7381.46|7378.63|7378.63|0
1649930460000|2022-04-14 10:01:00|7381.5|7381.5|7382.35|7382.35|7382.35|7382.35|7381.5|7381.5|0
1649930470000|2022-04-14 10:01:10|7382.06|7382.06|7382.04|7382.04|7382.06|7382.06|7382.04|7382.04|0
1649930480000|2022-04-14 10:01:20|7381.76|7381.76|7381.72|7381.72|7381.76|7381.76|7380.63|7380.63|0
1649930490000|2022-04-14 10:01:30|7381.76|7381.76|7381.48|7381.48|7381.76|7381.76|7381.48|7381.48|0
1649930500000|2022-04-14 10:01:40|7383.18|7383.18|7384.87|7384.87|7384.87|7384.87|7383.18|7383.18|0
1649930530000|2022-04-14 10:02:10|7382.61|7382.61|7382.61|7382.61|7382.61|7382.61|7382.61|7382.61|0
1649930540000|2022-04-14 10:02:20|7383.74|7383.74|7382.57|7382.57|7383.74|7383.74|7382.57|7382.57|0
1649930560000|2022-04-14 10:02:40|7383.7|7383.7|7384.89|7384.89|7384.89|7384.89|7383.7|7383.7|0
1649930600000|2022-04-14 10:03:20|7386.02|7386.02|7385.74|7385.74|7386.02|7386.02|7385.46|7385.46|0
1649930610000|2022-04-14 10:03:30|7385.46|7385.46|7385.74|7385.74|7385.74|7385.74|7385.46|7385.46|0
1649930620000|2022-04-14 10:03:40|7386.87|7386.87|7389.79|7389.79|7389.79|7389.79|7386.87|7386.87|0
1649930630000|2022-04-14 10:03:50|7389.5|7389.5|7386.96|7386.96|7389.5|7389.5|7386.96|7386.96|0
1649930640000|2022-04-14 10:04:00|7387.24|7387.24|7385.82|7385.82|7387.24|7387.24|7385.82|7385.82|0
1649930670000|2022-04-14 10:04:30|7385.85|7385.85|7387.55|7387.55|7387.55|7387.55|7385.85|7385.85|0
1649930680000|2022-04-14 10:04:40|7388.68|7388.68|7388.68|7388.68|7388.68|7388.68|7388.68|7388.68|0
1649930690000|2022-04-14 10:04:50|7389.25|7389.25|7389.25|7389.25|7389.25|7389.25|7389.25|7389.25|0
1649930700000|2022-04-14 10:05:00|7390.38|7390.38|7390.38|7390.38|7390.38|7390.38|7390.38|7390.38|0
1649930710000|2022-04-14 10:05:10|7391.52|7391.52|7391.52|7391.52|7391.52|7391.52|7391.52|7391.52|0
1649930720000|2022-04-14 10:05:20|7390.39|7390.39|7390.1|7390.1|7390.39|7390.39|7390.1|7390.1|0
1649930730000|2022-04-14 10:05:30|7388.97|7388.97|7390.1|7390.1|7390.1|7390.1|7388.97|7388.97|0
1649930740000|2022-04-14 10:05:40|7390.67|7390.67|7393.5|7393.5|7393.5|7393.5|7390.67|7390.67|0
1649930750000|2022-04-14 10:05:50|7393.22|7393.22|7392.09|7392.09|7393.22|7393.22|7390.96|7390.96|0
1649930760000|2022-04-14 10:06:00|7393.22|7393.22|7393.22|7393.22|7393.22|7393.22|7393.22|7393.22|0
1649930790000|2022-04-14 10:06:30|7394.35|7394.35|7397.77|7397.77|7397.77|7397.77|7394.35|7394.35|0
1649930800000|2022-04-14 10:06:40|7397.81|7397.81|7397.83|7397.83|7397.83|7397.83|7397.81|7397.81|0
1649930810000|2022-04-14 10:06:50|7397.79|7397.79|7399.21|7399.21|7399.21|7399.21|7397.79|7397.79|0
1649930820000|2022-04-14 10:07:00|7398.64|7398.64|7397.85|7397.85|7398.64|7398.64|7397.51|7397.51|0
1649930830000|2022-04-14 10:07:10|7397.9|7397.9|7399.04|7399.04|7399.04|7399.04|7397.9|7397.9|0
1649930840000|2022-04-14 10:07:20|7399.89|7399.89|7399.32|7399.32|7399.89|7399.89|7399.32|7399.32|0
1649930870000|2022-04-14 10:07:50|7399.29|7399.29|7400.42|7400.42|7400.42|7400.42|7399.29|7399.29|0
1649930890000|2022-04-14 10:08:10|7400.14|7400.14|7400.75|7400.75|7400.75|7400.75|7400.14|7400.14|0
1649930900000|2022-04-14 10:08:20|7400.72|7400.72|7400.66|7400.66|7400.72|7400.72|7400.66|7400.66|0
1649930910000|2022-04-14 10:08:30|7402.08|7402.08|7403.21|7403.21|7403.21|7403.21|7402.08|7402.08|0
1649930920000|2022-04-14 10:08:40|7403.78|7403.78|7404.06|7404.06|7404.06|7404.06|7403.78|7403.78|0
1649930930000|2022-04-14 10:08:50|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|0
1649930940000|2022-04-14 10:09:00|7405.48|7405.48|7405.76|7405.76|7405.76|7405.76|7405.48|7405.48|0
1649930950000|2022-04-14 10:09:10|7405.48|7405.48|7403.22|7403.22|7405.48|7405.48|7403.22|7403.22|0
1649930960000|2022-04-14 10:09:20|7403.5|7403.5|7404.63|7404.63|7404.63|7404.63|7403.5|7403.5|0
1649930970000|2022-04-14 10:09:30|7404.66|7404.66|7405.79|7405.79|7405.79|7405.79|7404.66|7404.66|0
1649930980000|2022-04-14 10:09:40|7405.22|7405.22|7405.5|7405.5|7405.5|7405.5|7405.22|7405.22|0
1649930990000|2022-04-14 10:09:50|7404.37|7404.37|7403.8|7403.8|7404.37|7404.37|7403.8|7403.8|0
1649931000000|2022-04-14 10:10:00|7403.52|7403.52|7403.52|7403.52|7403.52|7403.52|7403.52|7403.52|0
1649931020000|2022-04-14 10:10:20|7403.56|7403.56|7403.62|7403.62|7403.62|7403.62|7403.56|7403.56|0
1649931030000|2022-04-14 10:10:30|7402.77|7402.77|7404.19|7404.19|7404.19|7404.19|7402.77|7402.77|0
1649931040000|2022-04-14 10:10:40|7403.62|7403.62|7403.62|7403.62|7403.62|7403.62|7403.62|7403.62|0
1649931060000|2022-04-14 10:11:00|7401.36|7401.36|7402.2|7402.2|7402.49|7402.49|7401.36|7401.36|0
1649931070000|2022-04-14 10:11:10|7401.07|7401.07|7401.07|7401.07|7401.07|7401.07|7401.07|7401.07|0
1649931080000|2022-04-14 10:11:20|7402.2|7402.2|7402.22|7402.22|7402.22|7402.22|7402.2|7402.2|0
1649931110000|2022-04-14 10:11:50|7401.66|7401.66|7401.66|7401.66|7401.66|7401.66|7401.66|7401.66|0
1649931120000|2022-04-14 10:12:00|7401.61|7401.61|7401.89|7401.89|7401.89|7401.89|7401.61|7401.61|0
1649931140000|2022-04-14 10:12:20|7404.44|7404.44|7404.72|7404.72|7404.72|7404.72|7404.44|7404.44|0
1649931160000|2022-04-14 10:12:40|7403.31|7403.31|7403.31|7403.31|7403.31|7403.31|7403.31|7403.31|0
1649931170000|2022-04-14 10:12:50|7404.44|7404.44|7405.01|7405.01|7405.01|7405.01|7404.44|7404.44|0
1649931180000|2022-04-14 10:13:00|7405.05|7405.05|7405.03|7405.03|7405.05|7405.05|7405.03|7405.03|0
1649931190000|2022-04-14 10:13:10|7406.16|7406.16|7406.16|7406.16|7406.16|7406.16|7406.16|7406.16|0
1649931200000|2022-04-14 10:13:20|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|7406.18|0
1649931210000|2022-04-14 10:13:30|7407.88|7407.88|7409.41|7409.41|7409.69|7409.69|7407.88|7407.88|0
1649931220000|2022-04-14 10:13:40|7408.27|7408.27|7408.3|7408.3|7408.3|7408.3|7408.27|7408.27|0
1649931230000|2022-04-14 10:13:50|7408.02|7408.02|7407.73|7407.73|7408.02|7408.02|7407.73|7407.73|0
1649931250000|2022-04-14 10:14:10|7406.6|7406.6|7407.73|7407.73|7407.73|7407.73|7406.6|7406.6|0
1649931280000|2022-04-14 10:14:40|7407.45|7407.45|7407.45|7407.45|7407.45|7407.45|7407.45|7407.45|0
1649931290000|2022-04-14 10:14:50|7406.88|7406.88|7406.03|7406.03|7406.88|7406.88|7405.75|7405.75|0
1649931300000|2022-04-14 10:15:00|7405.75|7405.75|7407.45|7407.45|7407.45|7407.45|7405.75|7405.75|0
1649931370000|2022-04-14 10:16:10|7406.88|7406.88|7406.92|7406.92|7406.92|7406.92|7406.88|7406.88|0
1649931380000|2022-04-14 10:16:20|7406.89|7406.89|7406.89|7406.89|7406.89|7406.89|7406.89|7406.89|0
1649931420000|2022-04-14 10:17:00|7408.02|7408.02|7409.15|7409.15|7409.15|7409.15|7408.02|7408.02|0
1649931430000|2022-04-14 10:17:10|7409.72|7409.72|7407.46|7407.46|7409.72|7409.72|7407.46|7407.46|0
1649931440000|2022-04-14 10:17:20|7407.49|7407.49|7405.53|7405.53|7407.51|7407.51|7405.53|7405.53|0
1649931450000|2022-04-14 10:17:30|7405.24|7405.24|7405.53|7405.53|7405.53|7405.53|7405.24|7405.24|0
1649931460000|2022-04-14 10:17:40|7405.81|7405.81|7405.81|7405.81|7405.81|7405.81|7405.81|7405.81|0
1649931470000|2022-04-14 10:17:50|7404.68|7404.68|7404.68|7404.68|7404.68|7404.68|7404.68|7404.68|0
1649931490000|2022-04-14 10:18:10|7405.81|7405.81|7405.24|7405.24|7405.81|7405.81|7405.24|7405.24|0
1649931510000|2022-04-14 10:18:30|7406.38|7406.38|7407.23|7407.23|7407.23|7407.23|7405.24|7405.24|0
1649931520000|2022-04-14 10:18:40|7407.51|7407.51|7407.51|7407.51|7407.51|7407.51|7407.51|7407.51|0
1649931540000|2022-04-14 10:19:00|7407.23|7407.23|7407.23|7407.23|7407.23|7407.23|7407.23|7407.23|0
1649931600000|2022-04-14 10:20:00|7406.94|7406.94|7404.09|7404.09|7406.94|7406.94|7404.09|7404.09|0
1649931610000|2022-04-14 10:20:10|7402.96|7402.96|7402.96|7402.96|7402.96|7402.96|7402.96|7402.96|0
1649931620000|2022-04-14 10:20:20|7403|7403|7403.28|7403.28|7403.28|7403.28|7403|7403|0
1649931630000|2022-04-14 10:20:30|7402.71|7402.71|7402.16|7402.16|7402.73|7402.73|7402.16|7402.16|0
1649931660000|2022-04-14 10:21:00|7402.13|7402.13|7401|7401|7402.13|7402.13|7401|7401|0
1649931670000|2022-04-14 10:21:10|7399.86|7399.86|7400.99|7400.99|7400.99|7400.99|7399.86|7399.86|0
1649931680000|2022-04-14 10:21:20|7402.12|7402.12|7402.12|7402.12|7402.12|7402.12|7402.12|7402.12|0
1649931690000|2022-04-14 10:21:30|7400.99|7400.99|7400.93|7400.93|7400.99|7400.99|7400.93|7400.93|0
1649931700000|2022-04-14 10:21:40|7400.9|7400.9|7400.96|7400.96|7400.96|7400.96|7400.9|7400.9|0
1649931720000|2022-04-14 10:22:00|7401.24|7401.24|7401.24|7401.24|7401.24|7401.24|7401.24|7401.24|0
1649931730000|2022-04-14 10:22:10|7400.96|7400.96|7400.96|7400.96|7400.96|7400.96|7400.96|7400.96|0
1649931740000|2022-04-14 10:22:20|7401.53|7401.53|7401.53|7401.53|7401.53|7401.53|7401.53|7401.53|0
1649931760000|2022-04-14 10:22:40|7400.96|7400.96|7399.85|7399.85|7400.96|7400.96|7399.83|7399.83|0
1649931770000|2022-04-14 10:22:50|7400.13|7400.13|7400.13|7400.13|7400.13|7400.13|7400.13|7400.13|0
1649931780000|2022-04-14 10:23:00|7399|7399|7400.13|7400.13|7400.13|7400.13|7399|7399|0
1649931790000|2022-04-14 10:23:10|7401.26|7401.26|7401.26|7401.26|7401.26|7401.26|7401.26|7401.26|0
1649931800000|2022-04-14 10:23:20|7400.13|7400.13|7398.72|7398.72|7400.13|7400.13|7397.58|7397.58|0
1649931810000|2022-04-14 10:23:30|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|0
1649931820000|2022-04-14 10:23:40|7398.72|7398.72|7398.72|7398.72|7398.72|7398.72|7398.72|7398.72|0
1649931830000|2022-04-14 10:23:50|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|0
1649931840000|2022-04-14 10:24:00|7399.56|7399.56|7399.56|7399.56|7399.56|7399.56|7399.56|7399.56|0
1649931850000|2022-04-14 10:24:10|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|7398.43|0
1649931920000|2022-04-14 10:25:20|7397.86|7397.86|7396.73|7396.73|7398.15|7398.15|7396.73|7396.73|0
1649931930000|2022-04-14 10:25:30|7397.86|7397.86|7398.15|7398.15|7398.15|7398.15|7397.86|7397.86|0
1649931940000|2022-04-14 10:25:40|7397.86|7397.86|7397.86|7397.86|7397.86|7397.86|7397.86|7397.86|0
1649931950000|2022-04-14 10:25:50|7397.58|7397.58|7397.58|7397.58|7397.58|7397.58|7397.58|7397.58|0
1649932000000|2022-04-14 10:26:40|7398.71|7398.71|7400.13|7400.13|7400.13|7400.13|7398.71|7398.71|0
1649932010000|2022-04-14 10:26:50|7400.41|7400.41|7400.41|7400.41|7400.41|7400.41|7400.41|7400.41|0
1649932020000|2022-04-14 10:27:00|7401.54|7401.54|7403.24|7403.24|7403.24|7403.24|7401.54|7401.54|0
1649932030000|2022-04-14 10:27:10|7403.27|7403.27|7401.68|7401.68|7403.33|7403.33|7401.68|7401.68|0
1649932040000|2022-04-14 10:27:20|7401.65|7401.65|7401.65|7401.65|7401.65|7401.65|7401.65|7401.65|0
1649932050000|2022-04-14 10:27:30|7401.71|7401.71|7401.71|7401.71|7401.71|7401.71|7401.71|7401.71|0
1649932060000|2022-04-14 10:27:40|7400.58|7400.58|7400.58|7400.58|7400.58|7400.58|7400.58|7400.58|0
1649932070000|2022-04-14 10:27:50|7401.71|7401.71|7401.71|7401.71|7401.71|7401.71|7401.71|7401.71|0
1649932080000|2022-04-14 10:28:00|7399.93|7399.93|7398.08|7398.08|7399.93|7399.93|7398.08|7398.08|0
1649932090000|2022-04-14 10:28:10|7397.8|7397.8|7397.8|7397.8|7397.8|7397.8|7397.8|7397.8|0
1649932130000|2022-04-14 10:28:50|7398.93|7398.93|7398.08|7398.08|7398.93|7398.93|7397.8|7397.8|0
1649932140000|2022-04-14 10:29:00|7397.51|7397.51|7398.64|7398.64|7398.64|7398.64|7397.51|7397.51|0
1649932150000|2022-04-14 10:29:10|7398.66|7398.66|7398.66|7398.66|7398.69|7398.69|7398.38|7398.38|0
1649932180000|2022-04-14 10:29:40|7400.36|7400.36|7400.08|7400.08|7400.36|7400.36|7399.8|7399.8|0
1649932190000|2022-04-14 10:29:50|7400.65|7400.65|7400.65|7400.65|7400.65|7400.65|7400.65|7400.65|0
1649932210000|2022-04-14 10:30:10|7400.62|7400.62|7400.64|7400.64|7400.64|7400.64|7400.62|7400.62|0
1649932230000|2022-04-14 10:30:30|7399.51|7399.51|7398.38|7398.38|7399.51|7399.51|7398.38|7398.38|0
1649932250000|2022-04-14 10:30:50|7399.23|7399.23|7399.23|7399.23|7399.23|7399.23|7399.23|7399.23|0
1649932260000|2022-04-14 10:31:00|7400.36|7400.36|7400.62|7400.62|7400.64|7400.64|7400.36|7400.36|0
1649932270000|2022-04-14 10:31:10|7401.75|7401.75|7401.75|7401.75|7401.75|7401.75|7401.75|7401.75|0
1649932290000|2022-04-14 10:31:30|7402.03|7402.03|7400.87|7400.87|7402.03|7402.03|7400.87|7400.87|0
1649932310000|2022-04-14 10:31:50|7399.74|7399.74|7399.17|7399.17|7399.74|7399.74|7399.17|7399.17|0
1649932320000|2022-04-14 10:32:00|7398.04|7398.04|7398.04|7398.04|7398.04|7398.04|7398.04|7398.04|0
1649932330000|2022-04-14 10:32:10|7397.75|7397.75|7397.75|7397.75|7397.75|7397.75|7397.75|7397.75|0
1649932360000|2022-04-14 10:32:40|7398.04|7398.04|7398.32|7398.32|7398.32|7398.32|7398.04|7398.04|0
1649932380000|2022-04-14 10:33:00|7399.45|7399.45|7399.45|7399.45|7399.45|7399.45|7399.45|7399.45|0
1649932400000|2022-04-14 10:33:20|7399.74|7399.74|7399.74|7399.74|7399.74|7399.74|7399.74|7399.74|0
1649932410000|2022-04-14 10:33:30|7398.6|7398.6|7395.77|7395.77|7398.6|7398.6|7395.77|7395.77|0
1649932420000|2022-04-14 10:33:40|7395.21|7395.21|7393.79|7393.79|7395.21|7395.21|7393.79|7393.79|0
1649932430000|2022-04-14 10:33:50|7394.92|7394.92|7394.92|7394.92|7394.92|7394.92|7394.92|7394.92|0
1649932440000|2022-04-14 10:34:00|7396.05|7396.05|7396.05|7396.05|7396.05|7396.05|7396.05|7396.05|0
1649932470000|2022-04-14 10:34:30|7394.92|7394.92|7395.21|7395.21|7395.21|7395.21|7394.92|7394.92|0
1649932480000|2022-04-14 10:34:40|7396.34|7396.34|7396.34|7396.34|7396.34|7396.34|7396.34|7396.34|0
1649932490000|2022-04-14 10:34:50|7396.62|7396.62|7396.62|7396.62|7396.62|7396.62|7396.62|7396.62|0
1649932500000|2022-04-14 10:35:00|7397.75|7397.75|7398.04|7398.04|7398.04|7398.04|7397.75|7397.75|0
1649932530000|2022-04-14 10:35:30|7395.77|7395.77|7396.87|7396.87|7396.91|7396.91|7395.77|7395.77|0
1649932550000|2022-04-14 10:35:50|7398|7398|7398.28|7398.28|7398.57|7398.57|7398|7398|0
1649932560000|2022-04-14 10:36:00|7397.15|7397.15|7397.15|7397.15|7397.15|7397.15|7397.15|7397.15|0
1649932580000|2022-04-14 10:36:20|7397.43|7397.43|7397.43|7397.43|7397.43|7397.43|7397.43|7397.43|0
1649932590000|2022-04-14 10:36:30|7396.58|7396.58|7396.84|7396.84|7396.84|7396.84|7396.55|7396.55|0
1649932600000|2022-04-14 10:36:40|7396.85|7396.85|7397.16|7397.16|7397.16|7397.16|7396.85|7396.85|0
1649932610000|2022-04-14 10:36:50|7397.18|7397.18|7397.18|7397.18|7397.18|7397.18|7397.18|7397.18|0
1649932620000|2022-04-14 10:37:00|7398.31|7398.31|7398.31|7398.31|7398.31|7398.31|7398.31|7398.31|0
1649932630000|2022-04-14 10:37:10|7397.75|7397.75|7397.75|7397.75|7397.75|7397.75|7397.75|7397.75|0
1649932670000|2022-04-14 10:37:50|7398.88|7398.88|7398.88|7398.88|7398.88|7398.88|7398.88|7398.88|0
1649932680000|2022-04-14 10:38:00|7398.31|7398.31|7398.31|7398.31|7398.31|7398.31|7398.31|7398.31|0
1649932690000|2022-04-14 10:38:10|7398.23|7398.23|7398.55|7398.55|7398.55|7398.55|7398.23|7398.23|0
1649932700000|2022-04-14 10:38:20|7399.68|7399.68|7399.68|7399.68|7399.68|7399.68|7399.68|7399.68|0
1649932710000|2022-04-14 10:38:30|7399.97|7399.97|7401.15|7401.15|7401.15|7401.15|7399.97|7399.97|0
1649932720000|2022-04-14 10:38:40|7401.72|7401.72|7402.85|7402.85|7402.85|7402.85|7401.72|7401.72|0
1649932730000|2022-04-14 10:38:50|7403.71|7403.71|7403.71|7403.71|7403.71|7403.71|7403.71|7403.71|0
1649932740000|2022-04-14 10:39:00|7402.57|7402.57|7402.57|7402.57|7402.57|7402.57|7402.29|7402.29|0
1649932750000|2022-04-14 10:39:10|7401.44|7401.44|7400.87|7400.87|7401.44|7401.44|7400.87|7400.87|0
1649932760000|2022-04-14 10:39:20|7399.17|7399.17|7398.33|7398.33|7399.17|7399.17|7398.33|7398.33|0
1649932770000|2022-04-14 10:39:30|7398.61|7398.61|7398.61|7398.61|7398.61|7398.61|7398.61|7398.61|0
1649932780000|2022-04-14 10:39:40|7399.74|7399.74|7399.74|7399.74|7399.74|7399.74|7399.74|7399.74|0
1649932800000|2022-04-14 10:40:00|7398.89|7398.89|7398.61|7398.61|7399.17|7399.17|7398.61|7398.61|0
1649932810000|2022-04-14 10:40:10|7398.66|7398.66|7402.09|7402.09|7402.09|7402.09|7398.66|7398.66|0
1649932820000|2022-04-14 10:40:20|7402.37|7402.37|7403.57|7403.57|7403.57|7403.57|7402.37|7402.37|0
1649932830000|2022-04-14 10:40:30|7403.6|7403.6|7403.06|7403.06|7403.63|7403.63|7403.06|7403.06|0
1649932850000|2022-04-14 10:40:50|7403.35|7403.35|7403.06|7403.06|7403.35|7403.35|7403.06|7403.06|0
1649932870000|2022-04-14 10:41:10|7403.35|7403.35|7405.92|7405.92|7405.92|7405.92|7403.35|7403.35|0
1649932880000|2022-04-14 10:41:20|7406.2|7406.2|7406.2|7406.2|7406.2|7406.2|7406.2|7406.2|0
1649932890000|2022-04-14 10:41:30|7405.92|7405.92|7405.35|7405.35|7405.92|7405.92|7405.35|7405.35|0
1649932910000|2022-04-14 10:41:50|7406.48|7406.48|7406.48|7406.48|7406.48|7406.48|7406.48|7406.48|0
1649932920000|2022-04-14 10:42:00|7405.35|7405.35|7405.64|7405.64|7405.64|7405.64|7405.35|7405.35|0
1649932930000|2022-04-14 10:42:10|7405.61|7405.61|7405.53|7405.53|7405.61|7405.61|7405.53|7405.53|0
1649932950000|2022-04-14 10:42:30|7405.55|7405.55|7402.72|7402.72|7405.55|7405.55|7402.72|7402.72|0
1649932970000|2022-04-14 10:42:50|7403.85|7403.85|7403.85|7403.85|7403.85|7403.85|7403.85|7403.85|0
1649933000000|2022-04-14 10:43:20|7404.99|7404.99|7406.68|7406.68|7406.97|7406.97|7404.99|7404.99|0
1649933010000|2022-04-14 10:43:30|7406.97|7406.97|7406.97|7406.97|7406.97|7406.97|7406.97|7406.97|0
1649933020000|2022-04-14 10:43:40|7407.25|7407.25|7405.27|7405.27|7407.25|7407.25|7405.27|7405.27|0
1649933030000|2022-04-14 10:43:50|7405.55|7405.55|7405.55|7405.55|7405.55|7405.55|7405.55|7405.55|0
1649933040000|2022-04-14 10:44:00|7405.53|7405.53|7405.82|7405.82|7405.82|7405.82|7405.53|7405.53|0
1649933050000|2022-04-14 10:44:10|7406.1|7406.1|7404.69|7404.69|7406.1|7406.1|7404.69|7404.69|0
1649933060000|2022-04-14 10:44:20|7404.97|7404.97|7405.26|7405.26|7405.26|7405.26|7404.69|7404.69|0
1649933070000|2022-04-14 10:44:30|7404.4|7404.4|7404.4|7404.4|7404.4|7404.4|7404.4|7404.4|0
1649933080000|2022-04-14 10:44:40|7404.12|7404.12|7404.69|7404.69|7404.69|7404.69|7404.12|7404.12|0
1649933100000|2022-04-14 10:45:00|7405.82|7405.82|7404.12|7404.12|7405.82|7405.82|7404.12|7404.12|0
1649933140000|2022-04-14 10:45:40|7406.95|7406.95|7407.01|7407.01|7407.01|7407.01|7406.95|7406.95|0
1649933160000|2022-04-14 10:46:00|7406.73|7406.73|7406.73|7406.73|7406.73|7406.73|7406.73|7406.73|0
1649933180000|2022-04-14 10:46:20|7406.78|7406.78|7405.36|7405.36|7406.78|7406.78|7405.36|7405.36|0
1649933200000|2022-04-14 10:46:40|7405.65|7405.65|7407.35|7407.35|7407.35|7407.35|7405.65|7405.65|0
1649933210000|2022-04-14 10:46:50|7407.06|7407.06|7406.78|7406.78|7407.06|7407.06|7406.78|7406.78|0
1649933220000|2022-04-14 10:47:00|7405.65|7405.65|7405.65|7405.65|7405.65|7405.65|7405.65|7405.65|0
1649933230000|2022-04-14 10:47:10|7406.78|7406.78|7406.78|7406.78|7406.78|7406.78|7406.78|7406.78|0
1649933250000|2022-04-14 10:47:30|7406.49|7406.49|7406.49|7406.49|7406.49|7406.49|7406.49|7406.49|0
1649933260000|2022-04-14 10:47:40|7407.06|7407.06|7405.93|7405.93|7407.06|7407.06|7405.93|7405.93|0
1649933280000|2022-04-14 10:48:00|7405.96|7405.96|7405.99|7405.99|7405.99|7405.99|7405.96|7405.96|0
1649933300000|2022-04-14 10:48:20|7406.03|7406.03|7406.06|7406.06|7406.06|7406.06|7406.03|7406.03|0
1649933310000|2022-04-14 10:48:30|7405.72|7405.72|7406.01|7406.01|7406.01|7406.01|7405.72|7405.72|0
1649933320000|2022-04-14 10:48:40|7406.29|7406.29|7406.21|7406.21|7406.29|7406.29|7406.21|7406.21|0
1649933330000|2022-04-14 10:48:50|7405.92|7405.92|7405.92|7405.92|7405.92|7405.92|7405.92|7405.92|0
1649933340000|2022-04-14 10:49:00|7407.06|7407.06|7408.47|7408.47|7408.47|7408.47|7407.06|7407.06|0
1649933350000|2022-04-14 10:49:10|7408.76|7408.76|7409.32|7409.32|7409.61|7409.61|7408.76|7408.76|0
1649933360000|2022-04-14 10:49:20|7409.04|7409.04|7409.04|7409.04|7409.04|7409.04|7409.04|7409.04|0
1649933370000|2022-04-14 10:49:30|7409.32|7409.32|7407.34|7407.34|7409.32|7409.32|7407.34|7407.34|0
1649933380000|2022-04-14 10:49:40|7407.27|7407.27|7407.27|7407.27|7407.27|7407.27|7407.27|7407.27|0
1649933400000|2022-04-14 10:50:00|7405.57|7405.57|7404.44|7404.44|7405.57|7405.57|7404.44|7404.44|0
1649933430000|2022-04-14 10:50:30|7405.01|7405.01|7405.29|7405.29|7405.29|7405.29|7405.01|7405.01|0
1649933440000|2022-04-14 10:50:40|7405.01|7405.01|7408.12|7408.12|7409.53|7409.53|7405.01|7405.01|0
1649933450000|2022-04-14 10:50:50|7407.83|7407.83|7407.83|7407.83|7407.83|7407.83|7407.83|7407.83|0
1649933460000|2022-04-14 10:51:00|7405.57|7405.57|7403.59|7403.59|7405.57|7405.57|7403.59|7403.59|0
1649933470000|2022-04-14 10:51:10|7403.3|7403.3|7404.72|7404.72|7404.72|7404.72|7403.3|7403.3|0
1649933510000|2022-04-14 10:51:50|7404.77|7404.77|7404.77|7404.77|7404.77|7404.77|7404.77|7404.77|0
1649933520000|2022-04-14 10:52:00|7405.91|7405.91|7405.91|7405.91|7405.91|7405.91|7405.91|7405.91|0
1649933540000|2022-04-14 10:52:20|7406.19|7406.19|7406.19|7406.19|7406.19|7406.19|7406.19|7406.19|0
1649933580000|2022-04-14 10:53:00|7407.32|7407.32|7407.32|7407.32|7407.32|7407.32|7407.32|7407.32|0
1649933590000|2022-04-14 10:53:10|7408.17|7408.17|7408.17|7408.17|7408.17|7408.17|7408.17|7408.17|0
1649933600000|2022-04-14 10:53:20|7409.3|7409.3|7407.89|7407.89|7409.3|7409.3|7407.89|7407.89|0
1649933610000|2022-04-14 10:53:30|7407.92|7407.92|7407.7|7407.7|7407.92|7407.92|7407.63|7407.63|0
1649933620000|2022-04-14 10:53:40|7406.56|7406.56|7406.28|7406.28|7406.56|7406.56|7406.28|7406.28|0
1649933630000|2022-04-14 10:53:50|7407.41|7407.41|7407.41|7407.41|7407.41|7407.41|7407.41|7407.41|0
1649933640000|2022-04-14 10:54:00|7407.98|7407.98|7406.85|7406.85|7407.98|7407.98|7406.85|7406.85|0
1649933650000|2022-04-14 10:54:10|7406.81|7406.81|7406.81|7406.81|7406.81|7406.81|7406.81|7406.81|0
1649933660000|2022-04-14 10:54:20|7406.52|7406.52|7406.55|7406.55|7406.55|7406.55|7406.52|7406.52|0
1649933680000|2022-04-14 10:54:40|7406.5|7406.5|7406.5|7406.5|7406.5|7406.5|7406.5|7406.5|0
1649933690000|2022-04-14 10:54:50|7407.63|7407.63|7408.2|7408.2|7408.2|7408.2|7407.63|7407.63|0
1649933710000|2022-04-14 10:55:10|7408.23|7408.23|7408.23|7408.23|7408.23|7408.23|7408.23|7408.23|0
1649933740000|2022-04-14 10:55:40|7407.94|7407.94|7407.37|7407.37|7407.94|7407.94|7407.37|7407.37|0
1649933760000|2022-04-14 10:56:00|7409.64|7409.64|7411.39|7411.39|7411.39|7411.39|7409.64|7409.64|0
1649933770000|2022-04-14 10:56:10|7411.11|7411.11|7411.11|7411.11|7411.11|7411.11|7411.11|7411.11|0
1649933780000|2022-04-14 10:56:20|7411.68|7411.68|7411.11|7411.11|7411.68|7411.68|7411.11|7411.11|0
1649933820000|2022-04-14 10:57:00|7409.98|7409.98|7409.69|7409.69|7409.98|7409.98|7409.69|7409.69|0
1649933840000|2022-04-14 10:57:20|7410.26|7410.26|7410.3|7410.3|7410.3|7410.3|7410.26|7410.26|0
1649933850000|2022-04-14 10:57:30|7410.58|7410.58|7410.3|7410.3|7410.58|7410.58|7410.3|7410.3|0
1649933860000|2022-04-14 10:57:40|7410.32|7410.32|7410.32|7410.32|7410.32|7410.32|7410.32|7410.32|0
1649933880000|2022-04-14 10:58:00|7411.45|7411.45|7411.45|7411.45|7411.45|7411.45|7411.45|7411.45|0
1649933890000|2022-04-14 10:58:10|7410.32|7410.32|7410.32|7410.32|7410.32|7410.32|7410.32|7410.32|0
1649933900000|2022-04-14 10:58:20|7410.04|7410.04|7410.04|7410.04|7410.04|7410.04|7410.04|7410.04|0
1649933910000|2022-04-14 10:58:30|7411.17|7411.17|7411.17|7411.17|7411.17|7411.17|7411.17|7411.17|0
1649933930000|2022-04-14 10:58:50|7411.24|7411.24|7411.24|7411.24|7411.24|7411.24|7411.24|7411.24|0
1649933940000|2022-04-14 10:59:00|7410.11|7410.11|7410.11|7410.11|7410.11|7410.11|7410.11|7410.11|0
1649933950000|2022-04-14 10:59:10|7408.98|7408.98|7406.71|7406.71|7408.98|7408.98|7406.71|7406.71|0
1649933960000|2022-04-14 10:59:20|7406.99|7406.99|7406.99|7406.99|7406.99|7406.99|7406.99|7406.99|0
1649933970000|2022-04-14 10:59:30|7407.02|7407.02|7408.15|7408.15|7408.15|7408.15|7407.02|7407.02|0
1649933980000|2022-04-14 10:59:40|7408.44|7408.44|7408.44|7408.44|7408.44|7408.44|7408.44|7408.44|0
1649933990000|2022-04-14 10:59:50|7408.72|7408.72|7411.84|7411.84|7411.84|7411.84|7408.72|7408.72|0
1649934000000|2022-04-14 11:00:00|7411.55|7411.55|7407.3|7407.3|7411.55|7411.55|7407.3|7407.3|0
1649934020000|2022-04-14 11:00:20|7407.23|7407.23|7407.27|7407.27|7407.27|7407.27|7407.23|7407.23|0
1649934030000|2022-04-14 11:00:30|7408.4|7408.4|7408.4|7408.4|7408.4|7408.4|7408.4|7408.4|0
1649934040000|2022-04-14 11:00:40|7407.83|7407.83|7406.7|7406.7|7407.83|7407.83|7405.57|7405.57|0
1649934050000|2022-04-14 11:00:50|7407.83|7407.83|7408.69|7408.69|7408.69|7408.69|7407.83|7407.83|0
1649934060000|2022-04-14 11:01:00|7408.4|7408.4|7408.34|7408.34|7408.4|7408.4|7408.34|7408.34|0
1649934070000|2022-04-14 11:01:10|7408.62|7408.62|7409.75|7409.75|7409.75|7409.75|7408.62|7408.62|0
1649934090000|2022-04-14 11:01:30|7409.83|7409.83|7412.41|7412.41|7412.41|7412.41|7409.83|7409.83|0
1649934100000|2022-04-14 11:01:40|7412.7|7412.7|7412.7|7412.7|7412.7|7412.7|7412.7|7412.7|0
1649934110000|2022-04-14 11:01:50|7411.57|7411.57|7412.66|7412.66|7412.66|7412.66|7410.43|7410.43|0
1649934120000|2022-04-14 11:02:00|7412.37|7412.37|7411.59|7411.59|7412.38|7412.38|7411.25|7411.25|0
1649934130000|2022-04-14 11:02:10|7411.61|7411.61|7411.63|7411.63|7411.63|7411.63|7411.61|7411.61|0
1649934140000|2022-04-14 11:02:20|7411.91|7411.91|7411.91|7411.91|7411.91|7411.91|7411.91|7411.91|0
1649934150000|2022-04-14 11:02:30|7413.04|7413.04|7414.2|7414.2|7414.2|7414.2|7413.04|7413.04|0
1649934170000|2022-04-14 11:02:50|7415.05|7415.05|7416.75|7416.75|7416.75|7416.75|7415.05|7415.05|0
1649934180000|2022-04-14 11:03:00|7415.62|7415.62|7415.34|7415.34|7415.62|7415.62|7415.34|7415.34|0
1649934200000|2022-04-14 11:03:20|7415.32|7415.32|7415.34|7415.34|7415.34|7415.34|7415.32|7415.32|0
1649934210000|2022-04-14 11:03:30|7414.21|7414.21|7412.91|7412.91|7414.77|7414.77|7411.66|7411.66|0
1649934220000|2022-04-14 11:03:40|7412.06|7412.06|7411.81|7411.81|7412.06|7412.06|7411.77|7411.77|0
1649934230000|2022-04-14 11:03:50|7412.94|7412.94|7414.64|7414.64|7415.77|7415.77|7412.94|7412.94|0
1649934240000|2022-04-14 11:04:00|7414.66|7414.66|7413.53|7413.53|7414.66|7414.66|7413.53|7413.53|0
1649934260000|2022-04-14 11:04:20|7411.83|7411.83|7412.99|7412.99|7412.99|7412.99|7411.83|7411.83|0
1649934270000|2022-04-14 11:04:30|7413.07|7413.07|7414.21|7414.21|7414.21|7414.21|7413.07|7413.07|0
1649934280000|2022-04-14 11:04:40|7413.64|7413.64|7415.06|7415.06|7415.06|7415.06|7413.64|7413.64|0
1649934290000|2022-04-14 11:04:50|7415.62|7415.62|7415.62|7415.62|7415.62|7415.62|7415.62|7415.62|0
1649934300000|2022-04-14 11:05:00|7414.49|7414.49|7412.47|7412.47|7414.49|7414.49|7412.47|7412.47|0
1649934310000|2022-04-14 11:05:10|7412.18|7412.18|7412.18|7412.18|7412.18|7412.18|7412.18|7412.18|0
1649934320000|2022-04-14 11:05:20|7411.9|7411.9|7412.3|7412.3|7412.3|7412.3|7411.9|7411.9|0
1649934340000|2022-04-14 11:05:40|7413.43|7413.43|7411.75|7411.75|7413.43|7413.43|7411.73|7411.73|0
1649934360000|2022-04-14 11:06:00|7412.03|7412.03|7409.77|7409.77|7412.03|7412.03|7409.77|7409.77|0
1649934380000|2022-04-14 11:06:20|7409.2|7409.2|7407.78|7407.78|7409.2|7409.2|7407.78|7407.78|0
1649934390000|2022-04-14 11:06:30|7408.35|7408.35|7410.56|7410.56|7410.62|7410.62|7408.35|7408.35|0
1649934400000|2022-04-14 11:06:40|7410.61|7410.61|7411.18|7411.18|7411.18|7411.18|7410.61|7410.61|0
1649934410000|2022-04-14 11:06:50|7412.31|7412.31|7412.31|7412.31|7412.31|7412.31|7412.31|7412.31|0
1649934430000|2022-04-14 11:07:10|7413.72|7413.72|7413.44|7413.44|7413.72|7413.72|7413.44|7413.44|0
1649934440000|2022-04-14 11:07:20|7414.01|7414.01|7414.01|7414.01|7414.01|7414.01|7414.01|7414.01|0
1649934460000|2022-04-14 11:07:40|7414.29|7414.29|7414.29|7414.29|7414.29|7414.29|7414.29|7414.29|0
1649934470000|2022-04-14 11:07:50|7415.42|7415.42|7415.42|7415.42|7415.42|7415.42|7415.42|7415.42|0
1649934480000|2022-04-14 11:08:00|7415.14|7415.14|7416.55|7416.55|7416.55|7416.55|7415.14|7415.14|0
1649934490000|2022-04-14 11:08:10|7416.27|7416.27|7416.27|7416.27|7416.27|7416.27|7416.27|7416.27|0
1649934520000|2022-04-14 11:08:40|7417.4|7417.4|7418.31|7418.31|7418.31|7418.31|7417.4|7417.4|0
1649934540000|2022-04-14 11:09:00|7419.44|7419.44|7419.44|7419.44|7419.44|7419.44|7419.44|7419.44|0
1649934550000|2022-04-14 11:09:10|7420.01|7420.01|7420.01|7420.01|7420.01|7420.01|7420.01|7420.01|0
1649934560000|2022-04-14 11:09:20|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|0
1649934580000|2022-04-14 11:09:40|7418.03|7418.03|7418.03|7418.03|7418.03|7418.03|7418.03|7418.03|0
1649934600000|2022-04-14 11:10:00|7419.16|7419.16|7419.16|7419.16|7419.16|7419.16|7419.16|7419.16|0
1649934610000|2022-04-14 11:10:10|7419.18|7419.18|7419.18|7419.18|7419.18|7419.18|7419.18|7419.18|0
1649934640000|2022-04-14 11:10:40|7419.47|7419.47|7421.45|7421.45|7421.45|7421.45|7419.47|7419.47|0
1649934650000|2022-04-14 11:10:50|7421.16|7421.16|7418.87|7418.87|7421.16|7421.16|7418.87|7418.87|0
1649934660000|2022-04-14 11:11:00|7418.58|7418.58|7418.58|7418.58|7418.58|7418.58|7418.58|7418.58|0
1649934670000|2022-04-14 11:11:10|7419.15|7419.15|7419.15|7419.15|7419.15|7419.15|7419.08|7419.08|0
1649934690000|2022-04-14 11:11:30|7418.87|7418.87|7420|7420|7420|7420|7418.87|7418.87|0
1649934710000|2022-04-14 11:11:50|7420.28|7420.28|7419.12|7419.12|7420.28|7420.28|7418.83|7418.83|0
1649934720000|2022-04-14 11:12:00|7417.98|7417.98|7417.94|7417.94|7417.98|7417.98|7417.94|7417.94|0
1649934730000|2022-04-14 11:12:10|7417.92|7417.92|7418.18|7418.18|7418.18|7418.18|7417.9|7417.9|0
1649934740000|2022-04-14 11:12:20|7418.47|7418.47|7419.6|7419.6|7419.6|7419.6|7418.47|7418.47|0
1649934760000|2022-04-14 11:12:40|7419.88|7419.88|7420.17|7420.17|7420.45|7420.45|7419.88|7419.88|0
1649934770000|2022-04-14 11:12:50|7421.3|7421.3|7421.3|7421.3|7421.3|7421.3|7421.3|7421.3|0
1649934780000|2022-04-14 11:13:00|7420.17|7420.17|7418.47|7418.47|7420.17|7420.17|7418.47|7418.47|0
1649934790000|2022-04-14 11:13:10|7418.43|7418.43|7418.43|7418.43|7418.43|7418.43|7418.43|7418.43|0
1649934810000|2022-04-14 11:13:30|7418.4|7418.4|7415.8|7415.8|7418.4|7418.4|7415.8|7415.8|0
1649934820000|2022-04-14 11:13:40|7416.08|7416.08|7415.51|7415.51|7416.08|7416.08|7415.51|7415.51|0
1649934850000|2022-04-14 11:14:10|7415.62|7415.62|7415.8|7415.8|7415.8|7415.8|7415.51|7415.51|0
1649934860000|2022-04-14 11:14:20|7415.76|7415.76|7412.62|7412.62|7415.76|7415.76|7412.62|7412.62|0
1649934870000|2022-04-14 11:14:30|7412.33|7412.33|7412.33|7412.33|7412.33|7412.33|7412.33|7412.33|0
1649934890000|2022-04-14 11:14:50|7412.3|7412.3|7412.26|7412.26|7412.3|7412.3|7412.26|7412.26|0
1649934900000|2022-04-14 11:15:00|7412.22|7412.22|7412.22|7412.22|7412.22|7412.22|7412.22|7412.22|0
1649934910000|2022-04-14 11:15:10|7413.36|7413.36|7414.2|7414.2|7414.2|7414.2|7412.79|7412.79|0
1649934930000|2022-04-14 11:15:30|7414.49|7414.49|7414.5|7414.5|7414.5|7414.5|7414.49|7414.49|0
1649934940000|2022-04-14 11:15:40|7415.63|7415.63|7415.06|7415.06|7415.63|7415.63|7415.06|7415.06|0
1649934970000|2022-04-14 11:16:10|7416.19|7416.19|7416.76|7416.76|7416.76|7416.76|7416.19|7416.19|0
1649934980000|2022-04-14 11:16:20|7415.63|7415.63|7413.93|7413.93|7415.63|7415.63|7413.93|7413.93|0
1649935000000|2022-04-14 11:16:40|7414.21|7414.21|7415.09|7415.09|7415.37|7415.37|7414.21|7414.21|0
1649935030000|2022-04-14 11:17:10|7415.66|7415.66|7415.37|7415.37|7415.66|7415.66|7415.37|7415.37|0
1649935040000|2022-04-14 11:17:20|7415.09|7415.09|7412.01|7412.01|7415.09|7415.09|7412.01|7412.01|0
1649935050000|2022-04-14 11:17:30|7410.88|7410.88|7410.88|7410.88|7410.88|7410.88|7410.88|7410.88|0
1649935060000|2022-04-14 11:17:40|7412.01|7412.01|7412.01|7412.01|7412.01|7412.01|7412.01|7412.01|0
1649935080000|2022-04-14 11:18:00|7411.45|7411.45|7412.58|7412.58|7412.58|7412.58|7411.45|7411.45|0
1649935090000|2022-04-14 11:18:10|7413.15|7413.15|7414.85|7414.85|7414.85|7414.85|7413.15|7413.15|0
1649935100000|2022-04-14 11:18:20|7414.56|7414.56|7413.67|7413.67|7414.56|7414.56|7413.67|7413.67|0
1649935110000|2022-04-14 11:18:30|7412.82|7412.82|7412.54|7412.54|7412.82|7412.82|7412.54|7412.54|0
1649935120000|2022-04-14 11:18:40|7411.41|7411.41|7409.11|7409.11|7411.41|7411.41|7409.11|7409.11|0
1649935130000|2022-04-14 11:18:50|7408.83|7408.83|7408.83|7408.83|7408.83|7408.83|7408.83|7408.83|0
1649935150000|2022-04-14 11:19:10|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|0
1649935200000|2022-04-14 11:20:00|7411.37|7411.37|7411.37|7411.37|7411.66|7411.66|7411.37|7411.37|0
1649935210000|2022-04-14 11:20:10|7411.4|7411.4|7411.68|7411.68|7411.68|7411.68|7411.4|7411.4|0
1649935220000|2022-04-14 11:20:20|7412.81|7412.81|7412.81|7412.81|7412.81|7412.81|7412.81|7412.81|0
1649935240000|2022-04-14 11:20:40|7412.84|7412.84|7412.84|7412.84|7412.84|7412.84|7412.84|7412.84|0
1649935250000|2022-04-14 11:20:50|7412.81|7412.81|7412.81|7412.81|7412.81|7412.81|7412.81|7412.81|0
1649935260000|2022-04-14 11:21:00|7412.53|7412.53|7412.25|7412.25|7412.53|7412.53|7412.25|7412.25|0
1649935280000|2022-04-14 11:21:20|7412.53|7412.53|7412.53|7412.53|7412.53|7412.53|7412.53|7412.53|0
1649935290000|2022-04-14 11:21:30|7411.96|7411.96|7411.96|7411.96|7411.96|7411.96|7411.96|7411.96|0
1649935300000|2022-04-14 11:21:40|7413.09|7413.09|7414.22|7414.22|7414.22|7414.22|7413.09|7413.09|0
1649935320000|2022-04-14 11:22:00|7414.51|7414.51|7413.38|7413.38|7414.51|7414.51|7413.38|7413.38|0
1649935330000|2022-04-14 11:22:10|7413.66|7413.66|7413.66|7413.66|7413.66|7413.66|7413.66|7413.66|0
1649935340000|2022-04-14 11:22:20|7413.7|7413.7|7413.75|7413.75|7413.75|7413.75|7413.7|7413.7|0
1649935350000|2022-04-14 11:22:30|7413.73|7413.73|7413.73|7413.73|7413.73|7413.73|7413.73|7413.73|0
1649935360000|2022-04-14 11:22:40|7413.71|7413.71|7413.71|7413.71|7413.71|7413.71|7413.71|7413.71|0
1649935370000|2022-04-14 11:22:50|7413.42|7413.42|7413.71|7413.71|7413.71|7413.71|7413.42|7413.42|0
1649935390000|2022-04-14 11:23:10|7413.99|7413.99|7413.71|7413.71|7413.99|7413.99|7413.71|7413.71|0
1649935420000|2022-04-14 11:23:40|7412.58|7412.58|7412.29|7412.29|7412.58|7412.58|7411.44|7411.44|0
1649935430000|2022-04-14 11:23:50|7411.16|7411.16|7410.59|7410.59|7411.16|7411.16|7410.59|7410.59|0
1649935450000|2022-04-14 11:24:10|7410.56|7410.56|7410.59|7410.59|7410.59|7410.59|7410.25|7410.25|0
1649935460000|2022-04-14 11:24:20|7410.88|7410.88|7410.88|7410.88|7410.88|7410.88|7410.88|7410.88|0
1649935470000|2022-04-14 11:24:30|7412.01|7412.01|7413.14|7413.14|7413.14|7413.14|7412.01|7412.01|0
1649935480000|2022-04-14 11:24:40|7413.99|7413.99|7413.99|7413.99|7413.99|7413.99|7413.99|7413.99|0
1649935490000|2022-04-14 11:24:50|7412.29|7412.29|7410.59|7410.59|7412.29|7412.29|7410.31|7410.31|0
1649935520000|2022-04-14 11:25:20|7410.62|7410.62|7410.62|7410.62|7410.62|7410.62|7409.49|7409.49|0
1649935530000|2022-04-14 11:25:30|7410.69|7410.69|7410.69|7410.69|7410.69|7410.69|7410.69|7410.69|0
1649935540000|2022-04-14 11:25:40|7409.56|7409.56|7408.43|7408.43|7409.56|7409.56|7408.43|7408.43|0
1649935550000|2022-04-14 11:25:50|7408.46|7408.46|7408.54|7408.54|7408.54|7408.54|7408.46|7408.46|0
1649935560000|2022-04-14 11:26:00|7408.82|7408.82|7409.95|7409.95|7409.95|7409.95|7408.82|7408.82|0
1649935570000|2022-04-14 11:26:10|7409.39|7409.39|7409.39|7409.39|7409.39|7409.39|7409.39|7409.39|0
1649935590000|2022-04-14 11:26:30|7409.37|7409.37|7409.37|7409.37|7409.37|7409.37|7409.37|7409.37|0
1649935600000|2022-04-14 11:26:40|7409.65|7409.65|7409.65|7409.65|7409.65|7409.65|7409.65|7409.65|0
1649935610000|2022-04-14 11:26:50|7410.78|7410.78|7410.78|7410.78|7410.78|7410.78|7410.78|7410.78|0
1649935630000|2022-04-14 11:27:10|7411.07|7411.07|7411.07|7411.07|7411.07|7411.07|7411.07|7411.07|0
1649935640000|2022-04-14 11:27:20|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|0
1649935650000|2022-04-14 11:27:30|7409.39|7409.39|7409.68|7409.68|7409.68|7409.68|7409.39|7409.39|0
1649935660000|2022-04-14 11:27:40|7409.7|7409.7|7410.83|7410.83|7410.83|7410.83|7409.7|7409.7|0
1649935690000|2022-04-14 11:28:10|7411.4|7411.4|7412.81|7412.81|7412.81|7412.81|7411.4|7411.4|0
1649935700000|2022-04-14 11:28:20|7412.53|7412.53|7412.53|7412.53|7412.53|7412.53|7412.53|7412.53|0
1649935710000|2022-04-14 11:28:30|7412.51|7412.51|7412.49|7412.49|7412.51|7412.51|7412.49|7412.49|0
1649935720000|2022-04-14 11:28:40|7411.36|7411.36|7411.07|7411.07|7411.36|7411.36|7411.07|7411.07|0
1649935730000|2022-04-14 11:28:50|7411.06|7411.06|7410.21|7410.21|7411.06|7411.06|7409.64|7409.64|0
1649935740000|2022-04-14 11:29:00|7412.47|7412.47|7412.47|7412.47|7412.47|7412.47|7412.47|7412.47|0
1649935760000|2022-04-14 11:29:20|7412.19|7412.19|7409.45|7409.45|7412.19|7412.19|7409.36|7409.36|0
1649935770000|2022-04-14 11:29:30|7409.41|7409.41|7409.7|7409.7|7409.7|7409.7|7409.41|7409.41|0
1649935790000|2022-04-14 11:29:50|7409.72|7409.72|7406.6|7406.6|7409.72|7409.72|7406.6|7406.6|0
1649935800000|2022-04-14 11:30:00|7406.58|7406.58|7405.08|7405.08|7406.58|7406.58|7405.04|7405.04|0
1649935810000|2022-04-14 11:30:10|7406.21|7406.21|7406.21|7406.21|7407.34|7407.34|7406.21|7406.21|0
1649935820000|2022-04-14 11:30:20|7406.78|7406.78|7406.78|7406.78|7406.78|7406.78|7406.78|7406.78|0
1649935830000|2022-04-14 11:30:30|7406.21|7406.21|7406.21|7406.21|7406.21|7406.21|7406.21|7406.21|0
1649935840000|2022-04-14 11:30:40|7406.49|7406.49|7406.49|7406.49|7406.49|7406.49|7406.49|7406.49|0
1649935860000|2022-04-14 11:31:00|7406.39|7406.39|7407.81|7407.81|7407.81|7407.81|7406.39|7406.39|0
1649935870000|2022-04-14 11:31:10|7407.87|7407.87|7407.85|7407.85|7407.87|7407.87|7407.85|7407.85|0
1649935880000|2022-04-14 11:31:20|7406.71|7406.71|7402.16|7402.16|7407|7407|7402.16|7402.16|0
1649935890000|2022-04-14 11:31:30|7403.29|7403.29|7404.15|7404.15|7404.15|7404.15|7403.29|7403.29|0
1649935910000|2022-04-14 11:31:50|7404.71|7404.71|7406.69|7406.69|7406.98|7406.98|7404.71|7404.71|0
1649935950000|2022-04-14 11:32:30|7406.13|7406.13|7404.99|7404.99|7406.13|7406.13|7404.99|7404.99|0
1649935960000|2022-04-14 11:32:40|7404.71|7404.71|7404.71|7404.71|7404.71|7404.71|7404.71|7404.71|0
1649935970000|2022-04-14 11:32:50|7403.58|7403.58|7405.84|7405.84|7405.84|7405.84|7403.58|7403.58|0
1649935980000|2022-04-14 11:33:00|7406.13|7406.13|7405.88|7405.88|7406.13|7406.13|7405.84|7405.84|0
1649935990000|2022-04-14 11:33:10|7405.94|7405.94|7406.79|7406.79|7406.79|7406.79|7404.81|7404.81|0
1649936010000|2022-04-14 11:33:30|7406.22|7406.22|7406.22|7406.22|7406.22|7406.22|7406.22|7406.22|0
1649936030000|2022-04-14 11:33:50|7405.09|7405.09|7405.09|7405.09|7405.09|7405.09|7405.09|7405.09|0
1649936040000|2022-04-14 11:34:00|7404.81|7404.81|7403.68|7403.68|7404.81|7404.81|7403.68|7403.68|0
1649936060000|2022-04-14 11:34:20|7404.81|7404.81|7404.81|7404.81|7404.81|7404.81|7404.81|7404.81|0
1649936070000|2022-04-14 11:34:30|7405.94|7405.94|7405.94|7405.94|7405.94|7405.94|7405.94|7405.94|0
1649936080000|2022-04-14 11:34:40|7406.22|7406.22|7406.22|7406.22|7406.22|7406.22|7406.22|7406.22|0
1649936090000|2022-04-14 11:34:50|7406.2|7406.2|7406.2|7406.2|7406.2|7406.2|7406.2|7406.2|0
1649936110000|2022-04-14 11:35:10|7406.17|7406.17|7406.17|7406.17|7406.17|7406.17|7406.17|7406.17|0
1649936120000|2022-04-14 11:35:20|7406.2|7406.2|7406.49|7406.49|7406.49|7406.49|7406.2|7406.2|0
1649936130000|2022-04-14 11:35:30|7406.77|7406.77|7406.77|7406.77|7406.77|7406.77|7406.77|7406.77|0
1649936150000|2022-04-14 11:35:50|7407.9|7407.9|7407.9|7407.9|7407.9|7407.9|7407.9|7407.9|0
1649936160000|2022-04-14 11:36:00|7407.34|7407.34|7407.05|7407.05|7407.62|7407.62|7407.05|7407.05|0
1649936180000|2022-04-14 11:36:20|7408.18|7408.18|7408.47|7408.47|7408.47|7408.47|7408.18|7408.18|0
1649936190000|2022-04-14 11:36:30|7407.34|7407.34|7407.34|7407.34|7407.34|7407.34|7406.2|7406.2|0
1649936240000|2022-04-14 11:37:20|7407.9|7407.9|7407.9|7407.9|7407.9|7407.9|7407.9|7407.9|0
1649936260000|2022-04-14 11:37:40|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|7407.62|0
1649936290000|2022-04-14 11:38:10|7408.75|7408.75|7409.04|7409.04|7409.04|7409.04|7408.75|7408.75|0
1649936300000|2022-04-14 11:38:20|7409.32|7409.32|7409.32|7409.32|7409.32|7409.32|7409.32|7409.32|0
1649936320000|2022-04-14 11:38:40|7409.6|7409.6|7409.6|7409.6|7409.6|7409.6|7409.6|7409.6|0
1649936330000|2022-04-14 11:38:50|7409.32|7409.32|7410.45|7410.45|7410.45|7410.45|7409.32|7409.32|0
1649936340000|2022-04-14 11:39:00|7411.58|7411.58|7411.56|7411.56|7411.58|7411.58|7411.56|7411.56|0
1649936350000|2022-04-14 11:39:10|7411.28|7411.28|7411.28|7411.28|7411.28|7411.28|7411.28|7411.28|0
1649936360000|2022-04-14 11:39:20|7411|7411|7409.58|7409.58|7411|7411|7409.58|7409.58|0
1649936370000|2022-04-14 11:39:30|7409.55|7409.55|7408.42|7408.42|7409.55|7409.55|7408.42|7408.42|0
1649936390000|2022-04-14 11:39:50|7409.55|7409.55|7409.55|7409.55|7409.55|7409.55|7409.55|7409.55|0
1649936400000|2022-04-14 11:40:00|7409.27|7409.27|7407.83|7407.83|7409.27|7409.27|7407.83|7407.83|0
1649936420000|2022-04-14 11:40:20|7406.98|7406.98|7406.13|7406.13|7407.26|7407.26|7406.13|7406.13|0
1649936460000|2022-04-14 11:41:00|7405|7405|7405|7405|7405|7405|7405|7405|0
1649936470000|2022-04-14 11:41:10|7405.03|7405.03|7403.61|7403.61|7405.03|7405.03|7403.61|7403.61|0
1649936490000|2022-04-14 11:41:30|7403.89|7403.89|7403.89|7403.89|7403.89|7403.89|7403.89|7403.89|0
1649936500000|2022-04-14 11:41:40|7403.87|7403.87|7403.87|7403.87|7403.87|7403.87|7403.87|7403.87|0
1649936520000|2022-04-14 11:42:00|7403.3|7403.3|7402.73|7402.73|7403.3|7403.3|7402.73|7402.73|0
1649936530000|2022-04-14 11:42:10|7402.76|7402.76|7402.76|7402.76|7402.81|7402.81|7402.76|7402.76|0
1649936550000|2022-04-14 11:42:30|7403.89|7403.89|7403.89|7403.89|7403.89|7403.89|7403.89|7403.89|0
1649936560000|2022-04-14 11:42:40|7404.17|7404.17|7405.31|7405.31|7405.31|7405.31|7404.17|7404.17|0
1649936570000|2022-04-14 11:42:50|7405.02|7405.02|7404.95|7404.95|7405.02|7405.02|7404.95|7404.95|0
1649936580000|2022-04-14 11:43:00|7403.82|7403.82|7400.91|7400.91|7403.82|7403.82|7400.91|7400.91|0
1649936600000|2022-04-14 11:43:20|7400.88|7400.88|7400.03|7400.03|7400.88|7400.88|7400.03|7400.03|0
1649936610000|2022-04-14 11:43:30|7399.75|7399.75|7399.75|7399.75|7399.75|7399.75|7399.75|7399.75|0
1649936640000|2022-04-14 11:44:00|7398.62|7398.62|7397.46|7397.46|7398.62|7398.62|7397.46|7397.46|0
1649936660000|2022-04-14 11:44:20|7398.6|7398.6|7398.6|7398.6|7398.6|7398.6|7398.6|7398.6|0
1649936670000|2022-04-14 11:44:30|7399.73|7399.73|7399.73|7399.73|7399.73|7399.73|7399.73|7399.73|0
1649936680000|2022-04-14 11:44:40|7400.86|7400.86|7401.43|7401.43|7401.43|7401.43|7400.86|7400.86|0
1649936690000|2022-04-14 11:44:50|7401.71|7401.71|7404.06|7404.06|7404.06|7404.06|7401.71|7401.71|0
1649936700000|2022-04-14 11:45:00|7402.93|7402.93|7401.8|7401.8|7402.93|7402.93|7401.8|7401.8|0
1649936710000|2022-04-14 11:45:10|7401.87|7401.87|7401.87|7401.87|7401.87|7401.87|7401.87|7401.87|0
1649936720000|2022-04-14 11:45:20|7401.59|7401.59|7403.25|7403.25|7403.25|7403.25|7400.98|7400.98|0
1649936730000|2022-04-14 11:45:30|7402.4|7402.4|7402.71|7402.71|7402.97|7402.97|7402.4|7402.4|0
1649936740000|2022-04-14 11:45:40|7400.45|7400.45|7405.31|7405.31|7405.31|7405.31|7399.32|7399.32|0
1649936750000|2022-04-14 11:45:50|7405.02|7405.02|7400.46|7400.46|7405.02|7405.02|7400.46|7400.46|0
1649936760000|2022-04-14 11:46:00|7400.18|7400.18|7399.58|7399.58|7400.18|7400.18|7395.6|7395.6|0
1649936770000|2022-04-14 11:46:10|7400.71|7400.71|7400.14|7400.14|7400.99|7400.99|7400.14|7400.14|0
1649936780000|2022-04-14 11:46:20|7399.01|7399.01|7398.44|7398.44|7399.01|7399.01|7398.44|7398.44|0
1649936790000|2022-04-14 11:46:30|7397.59|7397.59|7396.46|7396.46|7397.59|7397.59|7396.46|7396.46|0
1649936800000|2022-04-14 11:46:40|7397.59|7397.59|7399.01|7399.01|7399.01|7399.01|7397.59|7397.59|0
1649936810000|2022-04-14 11:46:50|7397.87|7397.87|7397.87|7397.87|7397.87|7397.87|7397.87|7397.87|0
1649936820000|2022-04-14 11:47:00|7397.31|7397.31|7400.14|7400.14|7401.84|7401.84|7397.31|7397.31|0
1649936830000|2022-04-14 11:47:10|7399.01|7399.01|7401.25|7401.25|7401.27|7401.27|7397.31|7397.31|0
1649936840000|2022-04-14 11:47:20|7400.41|7400.41|7402.39|7402.39|7402.39|7402.39|7400.41|7400.41|0
1649936850000|2022-04-14 11:47:30|7401.26|7401.26|7401.3|7401.3|7401.3|7401.3|7401.26|7401.26|0
1649936860000|2022-04-14 11:47:40|7400.17|7400.17|7400.13|7400.13|7400.17|7400.17|7399.01|7399.01|0
1649936870000|2022-04-14 11:47:50|7399|7399|7397.53|7397.53|7399|7399|7396.4|7396.4|0
1649936880000|2022-04-14 11:48:00|7396.4|7396.4|7398.66|7398.66|7398.66|7398.66|7396.4|7396.4|0
1649936890000|2022-04-14 11:48:10|7397.53|7397.53|7397.44|7397.44|7397.53|7397.53|7397.44|7397.44|0
1649936900000|2022-04-14 11:48:20|7397.47|7397.47|7396.3|7396.3|7397.47|7397.47|7396.3|7396.3|0
1649936910000|2022-04-14 11:48:30|7395.17|7395.17|7395.17|7395.17|7395.17|7395.17|7395.17|7395.17|0
1649936920000|2022-04-14 11:48:40|7394.89|7394.89|7397.15|7397.15|7397.15|7397.15|7394.89|7394.89|0
1649936930000|2022-04-14 11:48:50|7398.28|7398.28|7398.28|7398.28|7398.85|7398.85|7398.28|7398.28|0
1649936940000|2022-04-14 11:49:00|7398.57|7398.57|7398.57|7398.57|7398.57|7398.57|7397.44|7397.44|0
1649936950000|2022-04-14 11:49:10|7399.7|7399.7|7399.7|7399.7|7399.7|7399.7|7399.7|7399.7|0
1649936960000|2022-04-14 11:49:20|7400.83|7400.83|7399.7|7399.7|7400.83|7400.83|7399.7|7399.7|0
1649936970000|2022-04-14 11:49:30|7399.66|7399.66|7398.5|7398.5|7399.66|7399.66|7398.5|7398.5|0
1649936980000|2022-04-14 11:49:40|7399.63|7399.63|7400.72|7400.72|7400.76|7400.76|7399.63|7399.63|0
1649936990000|2022-04-14 11:49:50|7401.29|7401.29|7400.16|7400.16|7401.29|7401.29|7400.16|7400.16|0
1649937000000|2022-04-14 11:50:00|7401.29|7401.29|7402.18|7402.18|7402.42|7402.42|7401.29|7401.29|0
1649937010000|2022-04-14 11:50:10|7403.59|7403.59|7400.76|7400.76|7403.59|7403.59|7400.76|7400.76|0
1649937020000|2022-04-14 11:50:20|7399.63|7399.63|7400.76|7400.76|7400.76|7400.76|7399.63|7399.63|0
1649937030000|2022-04-14 11:50:30|7401.89|7401.89|7400.48|7400.48|7401.89|7401.89|7400.19|7400.19|0
1649937040000|2022-04-14 11:50:40|7400.76|7400.76|7402.18|7402.18|7402.18|7402.18|7400.76|7400.76|0
1649937050000|2022-04-14 11:50:50|7400.76|7400.76|7400.76|7400.76|7400.76|7400.76|7400.76|7400.76|0
1649937060000|2022-04-14 11:51:00|7400.48|7400.48|7398.48|7398.48|7400.48|7400.48|7398.48|7398.48|0
1649937070000|2022-04-14 11:51:10|7399.05|7399.05|7399|7399|7399.05|7399.05|7399|7399|0
1649937090000|2022-04-14 11:51:30|7398.97|7398.97|7398.9|7398.9|7399|7399|7398.9|7398.9|0
1649937110000|2022-04-14 11:51:50|7397.76|7397.76|7393.17|7393.17|7397.76|7397.76|7393.14|7393.14|0
1649937120000|2022-04-14 11:52:00|7392.04|7392.04|7392.05|7392.05|7392.09|7392.09|7391.95|7391.95|0
1649937130000|2022-04-14 11:52:10|7391.77|7391.77|7394.17|7394.17|7394.17|7394.17|7391.77|7391.77|0
1649937140000|2022-04-14 11:52:20|7394.45|7394.45|7394.17|7394.17|7394.45|7394.45|7394.17|7394.17|0
1649937150000|2022-04-14 11:52:30|7392.75|7392.75|7392.75|7392.75|7392.75|7392.75|7392.75|7392.75|0
1649937170000|2022-04-14 11:52:50|7393.88|7393.88|7395.58|7395.58|7395.58|7395.58|7393.88|7393.88|0
1649937180000|2022-04-14 11:53:00|7394.45|7394.45|7394.45|7394.45|7394.45|7394.45|7394.45|7394.45|0
1649937190000|2022-04-14 11:53:10|7395.58|7395.58|7395.58|7395.58|7395.58|7395.58|7395.58|7395.58|0
1649937200000|2022-04-14 11:53:20|7394.17|7394.17|7394.17|7394.17|7394.17|7394.17|7393.88|7393.88|0
1649937210000|2022-04-14 11:53:30|7392.75|7392.75|7392.75|7392.75|7392.75|7392.75|7392.75|7392.75|0
1649937220000|2022-04-14 11:53:40|7392.73|7392.73|7392.45|7392.45|7392.73|7392.73|7392.45|7392.45|0
1649937250000|2022-04-14 11:54:10|7392.16|7392.16|7392.16|7392.16|7392.16|7392.16|7392.16|7392.16|0
1649937260000|2022-04-14 11:54:20|7391.88|7391.88|7391.79|7391.79|7391.88|7391.88|7390.75|7390.75|0
1649937270000|2022-04-14 11:54:30|7391.5|7391.5|7388.67|7388.67|7391.5|7391.5|7388.67|7388.67|0
1649937280000|2022-04-14 11:54:40|7389.8|7389.8|7388.39|7388.39|7389.8|7389.8|7388.39|7388.39|0
1649937290000|2022-04-14 11:54:50|7391.22|7391.22|7391.04|7391.04|7391.34|7391.34|7391.04|7391.04|0
1649937300000|2022-04-14 11:55:00|7390.76|7390.76|7391.04|7391.04|7391.33|7391.33|7390.76|7390.76|0
1649937310000|2022-04-14 11:55:10|7391.07|7391.07|7391.07|7391.07|7391.07|7391.07|7391.07|7391.07|0
1649937320000|2022-04-14 11:55:20|7393.34|7393.34|7393.36|7393.36|7393.36|7393.36|7393.34|7393.34|0
1649937330000|2022-04-14 11:55:30|7394.49|7394.49|7394.53|7394.53|7394.53|7394.53|7394.49|7394.49|0
1649937340000|2022-04-14 11:55:40|7394.54|7394.54|7394.54|7394.54|7394.54|7394.54|7394.54|7394.54|0
1649937350000|2022-04-14 11:55:50|7394.83|7394.83|7395.11|7395.11|7395.11|7395.11|7394.83|7394.83|0
1649937360000|2022-04-14 11:56:00|7396.24|7396.24|7396.46|7396.46|7396.46|7396.46|7396.17|7396.17|0
1649937370000|2022-04-14 11:56:10|7396.39|7396.39|7396.39|7396.39|7396.39|7396.39|7396.39|7396.39|0
1649937380000|2022-04-14 11:56:20|7395.26|7395.26|7395.54|7395.54|7395.65|7395.65|7395.26|7395.26|0
1649937390000|2022-04-14 11:56:30|7396.11|7396.11|7394.98|7394.98|7396.11|7396.11|7394.98|7394.98|0
1649937410000|2022-04-14 11:56:50|7395.26|7395.26|7395.26|7395.26|7395.26|7395.26|7395.26|7395.26|0
1649937420000|2022-04-14 11:57:00|7396.39|7396.39|7396.39|7396.39|7396.39|7396.39|7396.39|7396.39|0
1649937430000|2022-04-14 11:57:10|7396.53|7396.53|7396.53|7396.53|7396.53|7396.53|7396.53|7396.53|0
1649937440000|2022-04-14 11:57:20|7397.66|7397.66|7397.66|7397.66|7397.66|7397.66|7397.66|7397.66|0
1649937450000|2022-04-14 11:57:30|7397.59|7397.59|7397.66|7397.66|7397.66|7397.66|7397.59|7397.59|0
1649937460000|2022-04-14 11:57:40|7396.53|7396.53|7393.36|7393.36|7396.53|7396.53|7393.36|7393.36|0
1649937470000|2022-04-14 11:57:50|7394.49|7394.49|7393.65|7393.65|7394.49|7394.49|7393.36|7393.36|0
1649937480000|2022-04-14 11:58:00|7393.93|7393.93|7395.06|7395.06|7395.06|7395.06|7393.93|7393.93|0
1649937500000|2022-04-14 11:58:20|7394.78|7394.78|7393.36|7393.36|7394.78|7394.78|7393.36|7393.36|0
1649937510000|2022-04-14 11:58:30|7394.49|7394.49|7394.49|7394.49|7394.49|7394.49|7394.49|7394.49|0
1649937530000|2022-04-14 11:58:50|7393.36|7393.36|7396.76|7396.76|7396.76|7396.76|7393.36|7393.36|0
1649937540000|2022-04-14 11:59:00|7397.33|7397.33|7397.05|7397.05|7397.33|7397.33|7396.48|7396.48|0
1649937560000|2022-04-14 11:59:20|7395.91|7395.91|7395.91|7395.91|7395.91|7395.91|7395.91|7395.91|0
1649937570000|2022-04-14 11:59:30|7394.78|7394.78|7394.78|7394.78|7394.78|7394.78|7394.78|7394.78|0
1649937580000|2022-04-14 11:59:40|7395.07|7395.07|7395.35|7395.35|7395.35|7395.35|7395.07|7395.07|0
1649937600000|2022-04-14 12:00:00|7395.36|7395.36|7395.99|7395.99|7396.49|7396.49|7395.36|7395.36|0
1649937610000|2022-04-14 12:00:10|7395.71|7395.71|7395.71|7395.71|7395.71|7395.71|7395.71|7395.71|0
1649937620000|2022-04-14 12:00:20|7395.99|7395.99|7395.99|7395.99|7395.99|7395.99|7395.99|7395.99|0
1649937630000|2022-04-14 12:00:30|7394.86|7394.86|7394.58|7394.58|7394.86|7394.86|7394.58|7394.58|0
1649937640000|2022-04-14 12:00:40|7394.86|7394.86|7395.99|7395.99|7395.99|7395.99|7394.86|7394.86|0
1649937650000|2022-04-14 12:00:50|7396.56|7396.56|7396.6|7396.6|7396.6|7396.6|7396.56|7396.56|0
1649937660000|2022-04-14 12:01:00|7397.73|7397.73|7397.44|7397.44|7397.73|7397.73|7397.44|7397.44|0
1649937690000|2022-04-14 12:01:30|7398.58|7398.58|7399.99|7399.99|7399.99|7399.99|7398.58|7398.58|0
1649937710000|2022-04-14 12:01:50|7398.86|7398.86|7398.86|7398.86|7398.86|7398.86|7398.86|7398.86|0
1649937720000|2022-04-14 12:02:00|7399.14|7399.14|7399.43|7399.43|7399.43|7399.43|7399.14|7399.14|0
1649937730000|2022-04-14 12:02:10|7400.56|7400.56|7401.13|7401.13|7401.13|7401.13|7400.56|7400.56|0
1649937760000|2022-04-14 12:02:40|7402.26|7402.26|7402.26|7402.26|7402.26|7402.26|7402.26|7402.26|0
1649937780000|2022-04-14 12:03:00|7403.39|7403.39|7406.53|7406.53|7406.53|7406.53|7403.39|7403.39|0
1649937790000|2022-04-14 12:03:10|7405.4|7405.4|7405.4|7405.4|7405.4|7405.4|7405.4|7405.4|0
1649937810000|2022-04-14 12:03:30|7404.27|7404.27|7404.27|7404.27|7404.27|7404.27|7404.27|7404.27|0
1649937840000|2022-04-14 12:04:00|7403.98|7403.98|7403.98|7403.98|7403.98|7403.98|7403.98|7403.98|0
1649937870000|2022-04-14 12:04:30|7405.4|7405.4|7407.07|7407.07|7407.09|7407.09|7404.83|7404.83|0
1649937880000|2022-04-14 12:04:40|7405.94|7405.94|7403.67|7403.67|7405.94|7405.94|7403.67|7403.67|0
1649937890000|2022-04-14 12:04:50|7404.81|7404.81|7404.81|7404.81|7404.81|7404.81|7404.81|7404.81|0
1649937900000|2022-04-14 12:05:00|7403.67|7403.67|7403.67|7403.67|7403.67|7403.67|7403.67|7403.67|0
1649937910000|2022-04-14 12:05:10|7403.39|7403.39|7403.39|7403.39|7403.39|7403.39|7403.39|7403.39|0
1649937920000|2022-04-14 12:05:20|7402.26|7402.26|7402.28|7402.28|7402.28|7402.28|7402.26|7402.26|0
1649937950000|2022-04-14 12:05:50|7403.42|7403.42|7403.42|7403.42|7403.42|7403.42|7403.42|7403.42|0
1649937960000|2022-04-14 12:06:00|7403.7|7403.7|7406.25|7406.25|7406.25|7406.25|7403.7|7403.7|0
1649937970000|2022-04-14 12:06:10|7406.81|7406.81|7406.81|7406.81|7406.81|7406.81|7406.81|7406.81|0
1649937990000|2022-04-14 12:06:30|7407.95|7407.95|7410.21|7410.21|7410.21|7410.21|7407.95|7407.95|0
1649938010000|2022-04-14 12:06:50|7407.95|7407.95|7407.38|7407.38|7407.95|7407.95|7407.38|7407.38|0
1649938040000|2022-04-14 12:07:20|7407.66|7407.66|7408|7408|7408.03|7408.03|7407.66|7407.66|0
1649938050000|2022-04-14 12:07:30|7407.97|7407.97|7407.97|7407.97|7407.97|7407.97|7407.97|7407.97|0
1649938060000|2022-04-14 12:07:40|7407.69|7407.69|7407.69|7407.69|7407.69|7407.69|7407.69|7407.69|0
1649938100000|2022-04-14 12:08:20|7405.43|7405.43|7404.3|7404.3|7405.43|7405.43|7404.01|7404.01|0
1649938140000|2022-04-14 12:09:00|7405.43|7405.43|7405.43|7405.43|7405.43|7405.43|7405.43|7405.43|0
1649938180000|2022-04-14 12:09:40|7405.71|7405.71|7406.84|7406.84|7406.84|7406.84|7405.71|7405.71|0
1649938190000|2022-04-14 12:09:50|7405.43|7405.43|7405.14|7405.14|7405.43|7405.43|7405.14|7405.14|0
1649938200000|2022-04-14 12:10:00|7405.17|7405.17|7404.62|7404.62|7405.19|7405.19|7404.62|7404.62|0
1649938210000|2022-04-14 12:10:10|7404.91|7404.91|7403.49|7403.49|7404.91|7404.91|7403.49|7403.49|0
1649938240000|2022-04-14 12:10:40|7402.36|7402.36|7402.36|7402.36|7402.36|7402.36|7402.36|7402.36|0
1649938250000|2022-04-14 12:10:50|7404.62|7404.62|7404.62|7404.62|7404.62|7404.62|7404.62|7404.62|0
1649938260000|2022-04-14 12:11:00|7404.66|7404.66|7403.53|7403.53|7404.66|7404.66|7403.53|7403.53|0
1649938270000|2022-04-14 12:11:10|7403.81|7403.81|7403.81|7403.81|7403.81|7403.81|7403.81|7403.81|0
1649938290000|2022-04-14 12:11:30|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|0
1649938300000|2022-04-14 12:11:40|7406.04|7406.04|7406.07|7406.07|7406.07|7406.07|7406.04|7406.04|0
1649938320000|2022-04-14 12:12:00|7404.94|7404.94|7406.36|7406.36|7406.36|7406.36|7404.94|7404.94|0
1649938340000|2022-04-14 12:12:20|7406.07|7406.07|7406.07|7406.07|7406.07|7406.07|7406.07|7406.07|0
1649938370000|2022-04-14 12:12:50|7407.21|7407.21|7408.06|7408.06|7408.06|7408.06|7407.21|7407.21|0
1649938380000|2022-04-14 12:13:00|7407.49|7407.49|7407.49|7407.49|7407.49|7407.49|7407.49|7407.49|0
1649938410000|2022-04-14 12:13:30|7407.21|7407.21|7407.21|7407.21|7407.21|7407.21|7407.21|7407.21|0
1649938430000|2022-04-14 12:13:50|7406.92|7406.92|7405.79|7405.79|7406.92|7406.92|7405.79|7405.79|0
1649938440000|2022-04-14 12:14:00|7405.74|7405.74|7405.8|7405.8|7405.82|7405.82|7405.74|7405.74|0
1649938470000|2022-04-14 12:14:30|7405.77|7405.77|7405.49|7405.49|7405.77|7405.77|7405.49|7405.49|0
1649938480000|2022-04-14 12:14:40|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|7405.2|0
1649938490000|2022-04-14 12:14:50|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|0
1649938500000|2022-04-14 12:15:00|7403.5|7403.5|7403.79|7403.79|7403.79|7403.79|7403.5|7403.5|0
1649938530000|2022-04-14 12:15:30|7402.66|7402.66|7402.66|7402.66|7402.66|7402.66|7402.66|7402.66|0
1649938540000|2022-04-14 12:15:40|7402.09|7402.09|7402.36|7402.36|7402.37|7402.37|7402.09|7402.09|0
1649938580000|2022-04-14 12:16:20|7401.23|7401.23|7398.96|7398.96|7401.23|7401.23|7398.96|7398.96|0
1649938600000|2022-04-14 12:16:40|7400.09|7400.09|7400.09|7400.09|7400.09|7400.09|7400.09|7400.09|0
1649938610000|2022-04-14 12:16:50|7400.66|7400.66|7400.66|7400.66|7400.66|7400.66|7400.66|7400.66|0
1649938620000|2022-04-14 12:17:00|7400.37|7400.37|7402.09|7402.09|7402.09|7402.09|7400.37|7400.37|0
1649938640000|2022-04-14 12:17:20|7403.22|7403.22|7404.92|7404.92|7404.92|7404.92|7403.22|7403.22|0
1649938650000|2022-04-14 12:17:30|7404.98|7404.98|7405.07|7405.07|7405.07|7405.07|7404.98|7404.98|0
1649938680000|2022-04-14 12:18:00|7405.92|7405.92|7406.77|7406.77|7407.05|7407.05|7405.92|7405.92|0
1649938710000|2022-04-14 12:18:30|7405.24|7405.24|7405.52|7405.52|7405.52|7405.52|7405.24|7405.24|0
1649938720000|2022-04-14 12:18:40|7405.81|7405.81|7406.94|7406.94|7406.94|7406.94|7405.81|7405.81|0
1649938730000|2022-04-14 12:18:50|7405.81|7405.81|7405.24|7405.24|7405.81|7405.81|7405.24|7405.24|0
1649938740000|2022-04-14 12:19:00|7405.21|7405.21|7405.24|7405.24|7405.24|7405.24|7405.21|7405.21|0
1649938750000|2022-04-14 12:19:10|7406.37|7406.37|7405.24|7405.24|7406.37|7406.37|7405.24|7405.24|0
1649938770000|2022-04-14 12:19:30|7405.26|7405.26|7405.28|7405.28|7405.3|7405.3|7405.26|7405.26|0
1649938780000|2022-04-14 12:19:40|7405|7405|7403.86|7403.86|7405|7405|7403.86|7403.86|0
1649938790000|2022-04-14 12:19:50|7403.3|7403.3|7403.58|7403.58|7403.58|7403.58|7403.3|7403.3|0
1649938800000|2022-04-14 12:20:00|7404.71|7404.71|7403.58|7403.58|7404.71|7404.71|7403.58|7403.58|0
1649938830000|2022-04-14 12:20:30|7402.45|7402.45|7402.45|7402.45|7402.45|7402.45|7402.45|7402.45|0
1649938850000|2022-04-14 12:20:50|7404.71|7404.71|7404.71|7404.71|7404.71|7404.71|7404.71|7404.71|0
1649938870000|2022-04-14 12:21:10|7403.58|7403.58|7402.45|7402.45|7403.58|7403.58|7402.45|7402.45|0
1649938890000|2022-04-14 12:21:30|7403.58|7403.58|7403.58|7403.58|7403.58|7403.58|7403.58|7403.58|0
1649938900000|2022-04-14 12:21:40|7403.47|7403.47|7402.37|7402.37|7403.5|7403.5|7402.37|7402.37|0
1649938910000|2022-04-14 12:21:50|7403.5|7403.5|7402.37|7402.37|7403.5|7403.5|7402.37|7402.37|0
1649938920000|2022-04-14 12:22:00|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|7403.78|0
1649938930000|2022-04-14 12:22:10|7402.65|7402.65|7401.23|7401.23|7402.65|7402.65|7401.23|7401.23|0
1649938940000|2022-04-14 12:22:20|7401.32|7401.32|7401.32|7401.32|7401.32|7401.32|7401.32|7401.32|0
1649938950000|2022-04-14 12:22:30|7400.19|7400.19|7401.32|7401.32|7401.32|7401.32|7400.19|7400.19|0
1649938960000|2022-04-14 12:22:40|7401.6|7401.6|7401.6|7401.6|7401.6|7401.6|7401.6|7401.6|0
1649938970000|2022-04-14 12:22:50|7401.88|7401.88|7404.15|7404.15|7404.15|7404.15|7401.88|7401.88|0
1649939000000|2022-04-14 12:23:20|7404.43|7404.43|7404.43|7404.43|7404.43|7404.43|7404.43|7404.43|0
1649939010000|2022-04-14 12:23:30|7405.56|7405.56|7405.56|7405.56|7405.56|7405.56|7405.56|7405.56|0
1649939020000|2022-04-14 12:23:40|7404.43|7404.43|7404.43|7404.43|7404.43|7404.43|7403.3|7403.3|0
1649939030000|2022-04-14 12:23:50|7404.72|7404.72|7404.72|7404.72|7404.72|7404.72|7404.72|7404.72|0
1649939060000|2022-04-14 12:24:20|7405.28|7405.28|7405.55|7405.55|7405.55|7405.55|7405.26|7405.26|0
1649939070000|2022-04-14 12:24:30|7407.81|7407.81|7407.81|7407.81|7407.81|7407.81|7407.81|7407.81|0
1649939080000|2022-04-14 12:24:40|7406.68|7406.68|7406.68|7406.68|7406.68|7406.68|7406.68|7406.68|0
1649939090000|2022-04-14 12:24:50|7407.81|7407.81|7408.94|7408.94|7409.23|7409.23|7407.81|7407.81|0
1649939100000|2022-04-14 12:25:00|7407.81|7407.81|7406.39|7406.39|7407.81|7407.81|7406.39|7406.39|0
1649939110000|2022-04-14 12:25:10|7406.11|7406.11|7406.11|7406.11|7406.11|7406.11|7406.11|7406.11|0
1649939120000|2022-04-14 12:25:20|7404.98|7404.98|7406.11|7406.11|7406.11|7406.11|7404.98|7404.98|0
1649939130000|2022-04-14 12:25:30|7407.24|7407.24|7406.11|7406.11|7407.24|7407.24|7406.11|7406.11|0
1649939140000|2022-04-14 12:25:40|7406.09|7406.09|7406.09|7406.09|7406.09|7406.09|7406.09|7406.09|0
1649939150000|2022-04-14 12:25:50|7407.22|7407.22|7407.19|7407.19|7407.22|7407.22|7407.19|7407.19|0
1649939180000|2022-04-14 12:26:20|7408.04|7408.04|7405.77|7405.77|7408.04|7408.04|7405.77|7405.77|0
1649939190000|2022-04-14 12:26:30|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|0
1649939220000|2022-04-14 12:27:00|7404.93|7404.93|7405.21|7405.21|7405.21|7405.21|7404.93|7404.93|0
1649939230000|2022-04-14 12:27:10|7406.34|7406.34|7406.37|7406.37|7406.37|7406.37|7406.34|7406.34|0
1649939240000|2022-04-14 12:27:20|7406.4|7406.4|7406.4|7406.4|7406.4|7406.4|7406.4|7406.4|0
1649939280000|2022-04-14 12:28:00|7406.38|7406.38|7406.38|7406.38|7406.38|7406.38|7406.38|7406.38|0
1649939310000|2022-04-14 12:28:30|7407.8|7407.8|7407.23|7407.23|7408.08|7408.08|7406.95|7406.95|0
1649939320000|2022-04-14 12:28:40|7408.37|7408.37|7407.23|7407.23|7408.37|7408.37|7407.23|7407.23|0
1649939330000|2022-04-14 12:28:50|7408.37|7408.37|7408.37|7408.37|7408.37|7408.37|7408.37|7408.37|0
1649939340000|2022-04-14 12:29:00|7409.5|7409.5|7409.5|7409.5|7409.5|7409.5|7409.5|7409.5|0
1649939350000|2022-04-14 12:29:10|7409.21|7409.21|7409.19|7409.19|7409.21|7409.21|7409.19|7409.19|0
1649939370000|2022-04-14 12:29:30|7409.15|7409.15|7409.11|7409.11|7409.15|7409.15|7409.11|7409.11|0
1649939380000|2022-04-14 12:29:40|7409.68|7409.68|7410.63|7410.63|7410.63|7410.63|7409.68|7409.68|0
1649939390000|2022-04-14 12:29:50|7411.49|7411.49|7412.53|7412.53|7412.53|7412.53|7411.49|7411.49|0
1649939400000|2022-04-14 12:30:00|7413.66|7413.66|7413.24|7413.24|7413.94|7413.94|7413.24|7413.24|0
1649939410000|2022-04-14 12:30:10|7412.11|7412.11|7410.8|7410.8|7412.15|7412.15|7410.74|7410.74|0
1649939430000|2022-04-14 12:30:30|7411.08|7411.08|7410.24|7410.24|7411.37|7411.37|7410.24|7410.24|0
1649939440000|2022-04-14 12:30:40|7410.17|7410.17|7410.74|7410.74|7410.74|7410.74|7410.17|7410.17|0
1649939450000|2022-04-14 12:30:50|7410.46|7410.46|7409.89|7409.89|7410.46|7410.46|7409.89|7409.89|0
1649939470000|2022-04-14 12:31:10|7411.02|7411.02|7409.89|7409.89|7411.02|7411.02|7409.89|7409.89|0
1649939500000|2022-04-14 12:31:40|7409.6|7409.6|7408.13|7408.13|7409.6|7409.6|7408.13|7408.13|0
1649939520000|2022-04-14 12:32:00|7407.57|7407.57|7407.57|7407.57|7407.57|7407.57|7407.57|7407.57|0
1649939530000|2022-04-14 12:32:10|7406.43|7406.43|7405.06|7405.06|7406.43|7406.43|7405.06|7405.06|0
1649939550000|2022-04-14 12:32:30|7404.49|7404.49|7405.63|7405.63|7405.63|7405.63|7404.49|7404.49|0
1649939560000|2022-04-14 12:32:40|7407.89|7407.89|7407.89|7407.89|7407.89|7407.89|7407.89|7407.89|0
1649939600000|2022-04-14 12:33:20|7407.61|7407.61|7406.75|7406.75|7407.61|7407.61|7406.75|7406.75|0
1649939630000|2022-04-14 12:33:50|7407.89|7407.89|7407.89|7407.89|7407.89|7407.89|7407.89|7407.89|0
1649939640000|2022-04-14 12:34:00|7406.75|7406.75|7405.62|7405.62|7406.75|7406.75|7405.62|7405.62|0
1649939650000|2022-04-14 12:34:10|7404.49|7404.49|7404.49|7404.49|7404.49|7404.49|7404.49|7404.49|0
1649939680000|2022-04-14 12:34:40|7405.62|7405.62|7405.62|7405.62|7405.62|7405.62|7405.62|7405.62|0
1649939700000|2022-04-14 12:35:00|7406.75|7406.75|7403.95|7403.95|7406.75|7406.75|7403.95|7403.95|0
1649939710000|2022-04-14 12:35:10|7403.1|7403.1|7400.84|7400.84|7403.1|7403.1|7400.84|7400.84|0
1649939730000|2022-04-14 12:35:30|7399.7|7399.7|7398.57|7398.57|7399.7|7399.7|7398.57|7398.57|0
1649939740000|2022-04-14 12:35:40|7400.27|7400.27|7400.27|7400.27|7400.27|7400.27|7400.27|7400.27|0
1649939750000|2022-04-14 12:35:50|7401.4|7401.4|7403.1|7403.1|7403.1|7403.1|7401.4|7401.4|0
1649939760000|2022-04-14 12:36:00|7404.23|7404.23|7404.6|7404.6|7404.6|7404.6|7404.23|7404.23|0
1649939770000|2022-04-14 12:36:10|7405.73|7405.73|7404.6|7404.6|7405.73|7405.73|7404.6|7404.6|0
1649939780000|2022-04-14 12:36:20|7405.73|7405.73|7407.43|7407.43|7407.43|7407.43|7405.73|7405.73|0
1649939790000|2022-04-14 12:36:30|7405.17|7405.17|7404.03|7404.03|7406.3|7406.3|7404.03|7404.03|0
1649939800000|2022-04-14 12:36:40|7405.17|7405.17|7406.3|7406.3|7406.3|7406.3|7405.17|7405.17|0
1649939810000|2022-04-14 12:36:50|7406.27|7406.27|7405.99|7405.99|7406.27|7406.27|7405.99|7405.99|0
1649939820000|2022-04-14 12:37:00|7405.7|7405.7|7405.7|7405.7|7405.7|7405.7|7405.7|7405.7|0
1649939830000|2022-04-14 12:37:10|7404.57|7404.57|7403.43|7403.43|7404.85|7404.85|7403.43|7403.43|0
1649939840000|2022-04-14 12:37:20|7403.15|7403.15|7403.15|7403.15|7403.15|7403.15|7403.15|7403.15|0
1649939850000|2022-04-14 12:37:30|7403.43|7403.43|7402.3|7402.3|7403.43|7403.43|7402.3|7402.3|0
1649939870000|2022-04-14 12:37:50|7401.73|7401.73|7400.32|7400.32|7401.73|7401.73|7400.32|7400.32|0
1649939880000|2022-04-14 12:38:00|7401.45|7401.45|7401.45|7401.45|7401.45|7401.45|7401.45|7401.45|0
1649939890000|2022-04-14 12:38:10|7400.32|7400.32|7400.32|7400.32|7400.32|7400.32|7400.32|7400.32|0
1649939900000|2022-04-14 12:38:20|7400.6|7400.6|7399.18|7399.18|7400.6|7400.6|7398.9|7398.9|0
1649939910000|2022-04-14 12:38:30|7398.05|7398.05|7396.92|7396.92|7398.05|7398.05|7396.64|7396.64|0
1649939920000|2022-04-14 12:38:40|7395.79|7395.79|7397.77|7397.77|7398.9|7398.9|7395.79|7395.79|0
1649939930000|2022-04-14 12:38:50|7400.03|7400.03|7396.35|7396.35|7400.03|7400.03|7396.35|7396.35|0
1649939940000|2022-04-14 12:39:00|7396.92|7396.92|7398.08|7398.08|7399.18|7399.18|7396.92|7396.92|0
1649939950000|2022-04-14 12:39:10|7398.65|7398.65|7399.78|7399.78|7399.78|7399.78|7398.65|7398.65|0
1649939970000|2022-04-14 12:39:30|7400.91|7400.91|7400.91|7400.91|7400.91|7400.91|7400.91|7400.91|0
1649939980000|2022-04-14 12:39:40|7399.78|7399.78|7400.28|7400.28|7400.28|7400.28|7399.71|7399.71|0
1649939990000|2022-04-14 12:39:50|7401.41|7401.41|7401.37|7401.37|7401.41|7401.41|7401.37|7401.37|0
1649940000000|2022-04-14 12:40:00|7401.34|7401.34|7400.28|7400.28|7401.41|7401.41|7400.28|7400.28|0
1649940010000|2022-04-14 12:40:10|7400.56|7400.56|7399.42|7399.42|7400.56|7400.56|7399.42|7399.42|0
1649940020000|2022-04-14 12:40:20|7399.71|7399.71|7400.84|7400.84|7400.84|7400.84|7399.71|7399.71|0
1649940030000|2022-04-14 12:40:30|7401.97|7401.97|7400.28|7400.28|7402.54|7402.54|7400.28|7400.28|0
1649940060000|2022-04-14 12:41:00|7401.41|7401.41|7402.54|7402.54|7402.54|7402.54|7401.41|7401.41|0
1649940070000|2022-04-14 12:41:10|7402.26|7402.26|7402.26|7402.26|7402.26|7402.26|7402.26|7402.26|0
1649940080000|2022-04-14 12:41:20|7401.69|7401.69|7401.69|7401.69|7401.69|7401.69|7401.69|7401.69|0
1649940090000|2022-04-14 12:41:30|7400.56|7400.56|7400.53|7400.53|7400.56|7400.56|7400.53|7400.53|0
1649940100000|2022-04-14 12:41:40|7401.66|7401.66|7400.53|7400.53|7401.95|7401.95|7400.53|7400.53|0
1649940110000|2022-04-14 12:41:50|7399.4|7399.4|7399.47|7399.47|7399.47|7399.47|7399.4|7399.4|0
1649940120000|2022-04-14 12:42:00|7398.06|7398.06|7397.52|7397.52|7398.06|7398.06|7397.49|7397.49|0
1649940130000|2022-04-14 12:42:10|7400.35|7400.35|7402.05|7402.05|7402.05|7402.05|7400.35|7400.35|0
1649940140000|2022-04-14 12:42:20|7400.92|7400.92|7400.92|7400.92|7400.92|7400.92|7400.92|7400.92|0
1649940150000|2022-04-14 12:42:30|7400.8|7400.8|7399.38|7399.38|7400.8|7400.8|7399.38|7399.38|0
1649940160000|2022-04-14 12:42:40|7400.51|7400.51|7400.51|7400.51|7400.51|7400.51|7400.51|7400.51|0
1649940170000|2022-04-14 12:42:50|7400.23|7400.23|7399.95|7399.95|7400.23|7400.23|7399.95|7399.95|0
1649940180000|2022-04-14 12:43:00|7399.9|7399.9|7397.66|7397.66|7399.9|7399.9|7397.64|7397.64|0
1649940190000|2022-04-14 12:43:10|7398.79|7398.79|7400.21|7400.21|7400.21|7400.21|7398.79|7398.79|0
1649940210000|2022-04-14 12:43:30|7399.08|7399.08|7398.83|7398.83|7399.08|7399.08|7398.79|7398.79|0
1649940240000|2022-04-14 12:44:00|7399.11|7399.11|7399.11|7399.11|7399.11|7399.11|7399.11|7399.11|0
1649940250000|2022-04-14 12:44:10|7399.05|7399.05|7397.92|7397.92|7399.05|7399.05|7397.92|7397.92|0
1649940260000|2022-04-14 12:44:20|7397.88|7397.88|7397.84|7397.84|7397.88|7397.88|7397.84|7397.84|0
1649940270000|2022-04-14 12:44:30|7397.88|7397.88|7399.06|7399.06|7399.06|7399.06|7397.88|7397.88|0
1649940280000|2022-04-14 12:44:40|7399.07|7399.07|7399.04|7399.04|7399.07|7399.07|7399.04|7399.04|0
1649940290000|2022-04-14 12:44:50|7397.62|7397.62|7396.49|7396.49|7397.62|7397.62|7396.49|7396.49|0
1649940300000|2022-04-14 12:45:00|7397.62|7397.62|7397.62|7397.62|7397.62|7397.62|7397.62|7397.62|0
1649940310000|2022-04-14 12:45:10|7397.91|7397.91|7396.81|7396.81|7397.96|7397.96|7396.81|7396.81|0
1649940320000|2022-04-14 12:45:20|7397.94|7397.94|7399.12|7399.12|7399.12|7399.12|7397.94|7397.94|0
1649940330000|2022-04-14 12:45:30|7399.4|7399.4|7398.83|7398.83|7399.4|7399.4|7398.83|7398.83|0
1649940340000|2022-04-14 12:45:40|7397.7|7397.7|7398.87|7398.87|7398.87|7398.87|7397.7|7397.7|0
1649940360000|2022-04-14 12:46:00|7397.74|7397.74|7397.74|7397.74|7397.74|7397.74|7397.74|7397.74|0
1649940370000|2022-04-14 12:46:10|7397.77|7397.77|7397.45|7397.45|7397.77|7397.77|7397.45|7397.45|0
1649940380000|2022-04-14 12:46:20|7397.74|7397.74|7401.7|7401.7|7401.7|7401.7|7397.74|7397.74|0
1649940390000|2022-04-14 12:46:30|7401.73|7401.73|7401.7|7401.7|7401.73|7401.73|7401.7|7401.7|0
1649940410000|2022-04-14 12:46:50|7401.67|7401.67|7401.67|7401.67|7401.67|7401.67|7401.67|7401.67|0
1649940420000|2022-04-14 12:47:00|7400.54|7400.54|7400.54|7400.54|7400.54|7400.54|7400.54|7400.54|0
1649940430000|2022-04-14 12:47:10|7400.56|7400.56|7399.14|7399.14|7400.56|7400.56|7399.14|7399.14|0
1649940440000|2022-04-14 12:47:20|7399.71|7399.71|7400.87|7400.87|7400.87|7400.87|7399.71|7399.71|0
1649940450000|2022-04-14 12:47:30|7399.74|7399.74|7402.57|7402.57|7402.57|7402.57|7399.74|7399.74|0
1649940460000|2022-04-14 12:47:40|7402.59|7402.59|7401.94|7401.94|7402.59|7402.59|7401.94|7401.94|0
1649940470000|2022-04-14 12:47:50|7400.81|7400.81|7397.98|7397.98|7400.81|7400.81|7397.98|7397.98|0
1649940490000|2022-04-14 12:48:10|7395.71|7395.71|7393.45|7393.45|7395.71|7395.71|7393.45|7393.45|0
1649940500000|2022-04-14 12:48:20|7394.01|7394.01|7394.58|7394.58|7394.58|7394.58|7394.01|7394.01|0
1649940510000|2022-04-14 12:48:30|7394.65|7394.65|7394.65|7394.65|7394.65|7394.65|7394.65|7394.65|0
1649940520000|2022-04-14 12:48:40|7394.68|7394.68|7395.82|7395.82|7395.82|7395.82|7394.68|7394.68|0
1649940530000|2022-04-14 12:48:50|7394.68|7394.68|7396.1|7396.1|7396.1|7396.1|7394.68|7394.68|0
1649940540000|2022-04-14 12:49:00|7397.23|7397.23|7397.26|7397.26|7397.26|7397.26|7397.23|7397.23|0
1649940560000|2022-04-14 12:49:20|7396.13|7396.13|7396.13|7396.13|7396.13|7396.13|7396.13|7396.13|0
1649940580000|2022-04-14 12:49:40|7395|7395|7396.13|7396.13|7396.13|7396.13|7395|7395|0
1649940590000|2022-04-14 12:49:50|7396.15|7396.15|7396.15|7396.15|7396.15|7396.15|7396.15|7396.15|0
1649940610000|2022-04-14 12:50:10|7396.44|7396.44|7396.72|7396.72|7396.72|7396.72|7396.44|7396.44|0
1649940620000|2022-04-14 12:50:20|7396.75|7396.75|7397.94|7397.94|7397.94|7397.94|7396.75|7396.75|0
1649940630000|2022-04-14 12:50:30|7397.66|7397.66|7397.66|7397.66|7397.66|7397.66|7397.66|7397.66|0
1649940660000|2022-04-14 12:51:00|7396.53|7396.53|7395.39|7395.39|7396.53|7396.53|7395.39|7395.39|0
1649940680000|2022-04-14 12:51:20|7396.53|7396.53|7396.53|7396.53|7396.53|7396.53|7396.53|7396.53|0
1649940690000|2022-04-14 12:51:30|7397.09|7397.09|7397.38|7397.38|7398.79|7398.79|7397.09|7397.09|0
1649940700000|2022-04-14 12:51:40|7398.51|7398.51|7398.79|7398.79|7398.79|7398.79|7398.51|7398.51|0
1649940710000|2022-04-14 12:51:50|7398.51|7398.51|7399.64|7399.64|7399.64|7399.64|7398.51|7398.51|0
1649940730000|2022-04-14 12:52:10|7399.54|7399.54|7400.67|7400.67|7400.67|7400.67|7399.54|7399.54|0
1649940740000|2022-04-14 12:52:20|7400.38|7400.38|7400.95|7400.95|7400.95|7400.95|7400.38|7400.38|0
1649940780000|2022-04-14 12:53:00|7400.99|7400.99|7402.12|7402.12|7402.12|7402.12|7400.99|7400.99|0
1649940790000|2022-04-14 12:53:10|7400.99|7400.99|7400.99|7400.99|7400.99|7400.99|7400.99|7400.99|0
1649940800000|2022-04-14 12:53:20|7399.85|7399.85|7399.85|7399.85|7399.85|7399.85|7399.85|7399.85|0
1649940810000|2022-04-14 12:53:30|7399.83|7399.83|7399.83|7399.83|7399.83|7399.83|7399.83|7399.83|0
1649940820000|2022-04-14 12:53:40|7400.4|7400.4|7400.4|7400.4|7400.4|7400.4|7400.4|7400.4|0
1649940840000|2022-04-14 12:54:00|7400.68|7400.68|7400.68|7400.68|7400.68|7400.68|7400.68|7400.68|0
1649940850000|2022-04-14 12:54:10|7400.96|7400.96|7400.96|7400.96|7400.96|7400.96|7400.96|7400.96|0
1649940860000|2022-04-14 12:54:20|7400.89|7400.89|7400.33|7400.33|7400.89|7400.89|7400.33|7400.33|0
1649940870000|2022-04-14 12:54:30|7399.76|7399.76|7399.76|7399.76|7399.76|7399.76|7399.76|7399.76|0
1649940880000|2022-04-14 12:54:40|7400.33|7400.33|7398.63|7398.63|7400.33|7400.33|7398.63|7398.63|0
1649940890000|2022-04-14 12:54:50|7397.49|7397.49|7398.6|7398.6|7398.63|7398.63|7397.49|7397.49|0
1649940900000|2022-04-14 12:55:00|7397.47|7397.47|7396.94|7396.94|7397.47|7397.47|7396.9|7396.9|0
1649940910000|2022-04-14 12:55:10|7396.96|7396.96|7395.82|7395.82|7396.96|7396.96|7395.82|7395.82|0
1649940920000|2022-04-14 12:55:20|7395.81|7395.81|7396.11|7396.11|7396.11|7396.11|7395.81|7395.81|0
1649940940000|2022-04-14 12:55:40|7397.24|7397.24|7397.52|7397.52|7397.52|7397.52|7397.24|7397.24|0
1649940960000|2022-04-14 12:56:00|7398.66|7398.66|7398.66|7398.66|7398.66|7398.66|7398.66|7398.66|0
1649940970000|2022-04-14 12:56:10|7398.62|7398.62|7398.64|7398.64|7398.64|7398.64|7398.62|7398.62|0
1649940980000|2022-04-14 12:56:20|7398.92|7398.92|7398.6|7398.6|7398.92|7398.92|7398.6|7398.6|0
1649940990000|2022-04-14 12:56:30|7398.31|7398.31|7394.32|7394.32|7399.45|7399.45|7394.29|7394.29|0
1649941000000|2022-04-14 12:56:40|7393.19|7393.19|7393.19|7393.19|7393.19|7393.19|7393.19|7393.19|0
1649941020000|2022-04-14 12:57:00|7394.32|7394.32|7394.32|7394.32|7394.32|7394.32|7394.32|7394.32|0
1649941030000|2022-04-14 12:57:10|7393.19|7393.19|7393.19|7393.19|7393.19|7393.19|7393.19|7393.19|0
1649941040000|2022-04-14 12:57:20|7392.9|7392.9|7392.9|7392.9|7392.9|7392.9|7392.9|7392.9|0
1649941050000|2022-04-14 12:57:30|7392.94|7392.94|7392.96|7392.96|7392.96|7392.96|7392.94|7392.94|0
1649941060000|2022-04-14 12:57:40|7394.09|7394.09|7394.66|7394.66|7394.66|7394.66|7394.09|7394.09|0
1649941070000|2022-04-14 12:57:50|7394.94|7394.94|7394.38|7394.38|7395.79|7395.79|7394.38|7394.38|0
1649941080000|2022-04-14 12:58:00|7393.25|7393.25|7394.38|7394.38|7394.38|7394.38|7393.25|7393.25|0
1649941090000|2022-04-14 12:58:10|7395.51|7395.51|7393.81|7393.81|7395.51|7395.51|7393.81|7393.81|0
1649941100000|2022-04-14 12:58:20|7392.96|7392.96|7393.24|7393.24|7393.24|7393.24|7392.67|7392.67|0
1649941110000|2022-04-14 12:58:30|7392.96|7392.96|7392.93|7392.93|7392.96|7392.96|7392.91|7392.91|0
1649941120000|2022-04-14 12:58:40|7394.06|7394.06|7393.78|7393.78|7394.06|7394.06|7393.78|7393.78|0
1649941130000|2022-04-14 12:58:50|7392.65|7392.65|7392.36|7392.36|7392.65|7392.65|7392.36|7392.36|0
1649941140000|2022-04-14 12:59:00|7391.23|7391.23|7391.23|7391.23|7391.23|7391.23|7391.23|7391.23|0
1649941170000|2022-04-14 12:59:30|7392.08|7392.08|7391.52|7391.52|7392.08|7392.08|7391.52|7391.52|0
1649941180000|2022-04-14 12:59:40|7392.65|7392.65|7393.8|7393.8|7393.8|7393.8|7392.65|7392.65|0
1649941190000|2022-04-14 12:59:50|7393.82|7393.82|7393.76|7393.76|7393.82|7393.82|7393.76|7393.76|0
1649941200000|2022-04-14 13:00:00|7394.89|7394.89|7397.47|7397.47|7398.04|7398.04|7394.33|7394.33|0
1649941210000|2022-04-14 13:00:10|7397.19|7397.19|7396.34|7396.34|7397.47|7397.47|7396.34|7396.34|0
1649941220000|2022-04-14 13:00:20|7395.77|7395.77|7395.77|7395.77|7395.77|7395.77|7395.77|7395.77|0
1649941230000|2022-04-14 13:00:30|7394.64|7394.64|7395.77|7395.77|7395.77|7395.77|7394.64|7394.64|0
1649941260000|2022-04-14 13:01:00|7396.34|7396.34|7396.34|7396.34|7396.34|7396.34|7396.34|7396.34|0
1649941270000|2022-04-14 13:01:10|7395.21|7395.21|7400.03|7400.03|7400.03|7400.03|7395.21|7395.21|0
1649941280000|2022-04-14 13:01:20|7400.06|7400.06|7401.24|7401.24|7401.24|7401.24|7398.97|7398.97|0
1649941320000|2022-04-14 13:02:00|7401.8|7401.8|7403.22|7403.22|7403.22|7403.22|7401.8|7401.8|0
1649941330000|2022-04-14 13:02:10|7402.94|7402.94|7403.5|7403.5|7403.5|7403.5|7401.8|7401.8|0
1649941340000|2022-04-14 13:02:20|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|7404.64|0
1649941350000|2022-04-14 13:02:30|7405.77|7405.77|7406.62|7406.62|7406.62|7406.62|7405.77|7405.77|0
1649941360000|2022-04-14 13:02:40|7407.75|7407.75|7407.75|7407.75|7407.75|7407.75|7407.75|7407.75|0
1649941370000|2022-04-14 13:02:50|7408.03|7408.03|7406.9|7406.9|7408.03|7408.03|7406.9|7406.9|0
1649941380000|2022-04-14 13:03:00|7406.62|7406.62|7407.19|7407.19|7407.47|7407.47|7406.62|7406.62|0
1649941400000|2022-04-14 13:03:20|7407.16|7407.16|7408.29|7408.29|7408.29|7408.29|7407.16|7407.16|0
1649941410000|2022-04-14 13:03:30|7407.16|7407.16|7407.44|7407.44|7407.73|7407.73|7407.16|7407.16|0
1649941420000|2022-04-14 13:03:40|7408.09|7408.09|7408.38|7408.38|7408.38|7408.38|7408.09|7408.09|0
1649941430000|2022-04-14 13:03:50|7409.51|7409.51|7409.51|7409.51|7409.51|7409.51|7408.94|7408.94|0
1649941450000|2022-04-14 13:04:10|7409.23|7409.23|7408.94|7408.94|7409.23|7409.23|7408.94|7408.94|0
1649941460000|2022-04-14 13:04:20|7409.23|7409.23|7410.08|7410.08|7410.08|7410.08|7409.23|7409.23|0
1649941470000|2022-04-14 13:04:30|7411.21|7411.21|7410.93|7410.93|7411.21|7411.21|7410.93|7410.93|0
1649941480000|2022-04-14 13:04:40|7412.06|7412.06|7412.06|7412.06|7412.06|7412.06|7412.06|7412.06|0
1649941490000|2022-04-14 13:04:50|7412.63|7412.63|7412.63|7412.63|7412.63|7412.63|7412.63|7412.63|0
1649941500000|2022-04-14 13:05:00|7412.91|7412.91|7412.63|7412.63|7412.91|7412.91|7412.63|7412.63|0
1649941510000|2022-04-14 13:05:10|7412.91|7412.91|7414.61|7414.61|7414.61|7414.61|7412.91|7412.91|0
1649941540000|2022-04-14 13:05:40|7413.47|7413.47|7413.47|7413.47|7413.47|7413.47|7413.47|7413.47|0
1649941560000|2022-04-14 13:06:00|7412.34|7412.34|7414.37|7414.37|7414.94|7414.94|7412.34|7412.34|0
1649941570000|2022-04-14 13:06:10|7414.34|7414.34|7413.49|7413.49|7414.34|7414.34|7413.49|7413.49|0
1649941580000|2022-04-14 13:06:20|7412.36|7412.36|7413.49|7413.49|7413.49|7413.49|7412.36|7412.36|0
1649941590000|2022-04-14 13:06:30|7412.36|7412.36|7409.8|7409.8|7412.36|7412.36|7409.24|7409.24|0
1649941600000|2022-04-14 13:06:40|7411.22|7411.22|7411.19|7411.19|7411.22|7411.22|7411.19|7411.19|0
1649941610000|2022-04-14 13:06:50|7412.04|7412.04|7411.76|7411.76|7412.04|7412.04|7411.76|7411.76|0
1649941620000|2022-04-14 13:07:00|7411.19|7411.19|7408.93|7408.93|7411.19|7411.19|7408.93|7408.93|0
1649941630000|2022-04-14 13:07:10|7408.36|7408.36|7408.36|7408.36|7408.36|7408.36|7408.36|7408.36|0
1649941640000|2022-04-14 13:07:20|7408.64|7408.64|7410.91|7410.91|7410.91|7410.91|7408.64|7408.64|0
1649941650000|2022-04-14 13:07:30|7412.04|7412.04|7412.04|7412.04|7412.04|7412.04|7412.04|7412.04|0
1649941660000|2022-04-14 13:07:40|7412|7412|7412|7412|7413.14|7413.14|7412|7412|0
1649941680000|2022-04-14 13:08:00|7412.57|7412.57|7412.55|7412.55|7412.57|7412.57|7412.55|7412.55|0
1649941690000|2022-04-14 13:08:10|7412.48|7412.48|7415.31|7415.31|7415.31|7415.31|7412.48|7412.48|0
1649941700000|2022-04-14 13:08:20|7414.18|7414.18|7414.18|7414.18|7414.18|7414.18|7414.18|7414.18|0
1649941710000|2022-04-14 13:08:30|7413.9|7413.9|7413.9|7413.9|7413.9|7413.9|7413.9|7413.9|0
1649941720000|2022-04-14 13:08:40|7412.77|7412.77|7412.77|7412.77|7412.77|7412.77|7412.77|7412.77|0
1649941730000|2022-04-14 13:08:50|7411.64|7411.64|7410.5|7410.5|7411.64|7411.64|7410.5|7410.5|0
1649941740000|2022-04-14 13:09:00|7409.94|7409.94|7409.94|7409.94|7409.94|7409.94|7409.94|7409.94|0
1649941750000|2022-04-14 13:09:10|7409.65|7409.65|7409.88|7409.88|7409.88|7409.88|7409.59|7409.59|0
1649941760000|2022-04-14 13:09:20|7412.14|7412.14|7412.14|7412.14|7412.14|7412.14|7412.14|7412.14|0
1649941770000|2022-04-14 13:09:30|7411.01|7411.01|7412.14|7412.14|7412.14|7412.14|7411.01|7411.01|0
1649941790000|2022-04-14 13:09:50|7412.17|7412.17|7412.17|7412.17|7412.17|7412.17|7412.17|7412.17|0
1649941800000|2022-04-14 13:10:00|7411.88|7411.88|7411.88|7411.88|7411.88|7411.88|7411.88|7411.88|0
1649941810000|2022-04-14 13:10:10|7411.92|7411.92|7411.92|7411.92|7411.92|7411.92|7411.92|7411.92|0
1649941820000|2022-04-14 13:10:20|7412.77|7412.77|7412.92|7412.92|7412.92|7412.92|7412.77|7412.77|0
1649941840000|2022-04-14 13:10:40|7414.05|7414.05|7415.21|7415.21|7415.21|7415.21|7414.05|7414.05|0
1649941850000|2022-04-14 13:10:50|7414.08|7414.08|7412.38|7412.38|7415.21|7415.21|7412.38|7412.38|0
1649941890000|2022-04-14 13:11:30|7412.09|7412.09|7412.09|7412.09|7412.09|7412.09|7412.09|7412.09|0
1649941900000|2022-04-14 13:11:40|7410.96|7410.96|7410.96|7410.96|7410.96|7410.96|7410.96|7410.96|0
1649941910000|2022-04-14 13:11:50|7411.04|7411.04|7408.23|7408.23|7411.04|7411.04|7408.18|7408.18|0
1649941920000|2022-04-14 13:12:00|7409.36|7409.36|7409.35|7409.35|7409.36|7409.36|7409.33|7409.33|0
1649941930000|2022-04-14 13:12:10|7409.64|7409.64|7409.64|7409.64|7410.77|7410.77|7409.64|7409.64|0
1649941940000|2022-04-14 13:12:20|7408.5|7408.5|7404.72|7404.72|7408.5|7408.5|7404.69|7404.69|0
1649941960000|2022-04-14 13:12:40|7404.74|7404.74|7404.74|7404.74|7404.74|7404.74|7404.74|7404.74|0
1649941970000|2022-04-14 13:12:50|7405.87|7405.87|7406.15|7406.15|7406.15|7406.15|7405.87|7405.87|0
1649941980000|2022-04-14 13:13:00|7406.72|7406.72|7406.44|7406.44|7406.72|7406.72|7406.44|7406.44|0
1649942020000|2022-04-14 13:13:40|7406.47|7406.47|7406.47|7406.47|7406.47|7406.47|7406.47|7406.47|0
1649942040000|2022-04-14 13:14:00|7407.04|7407.04|7411.31|7411.31|7411.31|7411.31|7407.04|7407.04|0
1649942050000|2022-04-14 13:14:10|7412.44|7412.44|7412.44|7412.44|7412.44|7412.44|7412.44|7412.44|0
1649942060000|2022-04-14 13:14:20|7411.87|7411.87|7410.78|7410.78|7411.91|7411.91|7410.78|7410.78|0
1649942070000|2022-04-14 13:14:30|7410.49|7410.49|7412.21|7412.21|7412.21|7412.21|7410.49|7410.49|0
1649942100000|2022-04-14 13:15:00|7411.93|7411.93|7411.93|7411.93|7411.93|7411.93|7411.93|7411.93|0
1649942110000|2022-04-14 13:15:10|7413.06|7413.06|7412.21|7412.21|7413.06|7413.06|7411.93|7411.93|0
1649942120000|2022-04-14 13:15:20|7412.19|7412.19|7412.19|7412.19|7413.32|7413.32|7412.19|7412.19|0
1649942130000|2022-04-14 13:15:30|7411.62|7411.62|7411.62|7411.62|7411.62|7411.62|7411.62|7411.62|0
1649942150000|2022-04-14 13:15:50|7411.65|7411.65|7410.24|7410.24|7411.65|7411.65|7410.24|7410.24|0
1649942160000|2022-04-14 13:16:00|7409.95|7409.95|7409.97|7409.97|7409.97|7409.97|7409.95|7409.95|0
1649942170000|2022-04-14 13:16:10|7410.25|7410.25|7410|7410|7410.28|7410.28|7410|7410|0
1649942210000|2022-04-14 13:16:50|7408.87|7408.87|7408.84|7408.84|7408.87|7408.87|7408.84|7408.84|0
1649942220000|2022-04-14 13:17:00|7409.97|7409.97|7410.25|7410.25|7410.25|7410.25|7409.97|7409.97|0
1649942230000|2022-04-14 13:17:10|7410.54|7410.54|7410.54|7410.54|7410.54|7410.54|7410.54|7410.54|0
1649942240000|2022-04-14 13:17:20|7409.97|7409.97|7411.39|7411.39|7411.39|7411.39|7409.97|7409.97|0
1649942250000|2022-04-14 13:17:30|7412.54|7412.54|7412.54|7412.54|7412.54|7412.54|7412.54|7412.54|0
1649942260000|2022-04-14 13:17:40|7411.41|7411.41|7411.41|7411.41|7411.41|7411.41|7411.41|7411.41|0
1649942270000|2022-04-14 13:17:50|7412.54|7412.54|7414.52|7414.52|7414.52|7414.52|7412.54|7412.54|0
1649942280000|2022-04-14 13:18:00|7413.39|7413.39|7412.28|7412.28|7413.39|7413.39|7412.26|7412.26|0
1649942290000|2022-04-14 13:18:10|7413.41|7413.41|7413.41|7413.41|7413.41|7413.41|7413.41|7413.41|0
1649942320000|2022-04-14 13:18:40|7413.98|7413.98|7413.98|7413.98|7413.98|7413.98|7413.98|7413.98|0
1649942330000|2022-04-14 13:18:50|7415.11|7415.11|7413.98|7413.98|7415.11|7415.11|7413.69|7413.69|0
1649942340000|2022-04-14 13:19:00|7415.39|7415.39|7415.42|7415.42|7416.55|7416.55|7415.39|7415.39|0
1649942350000|2022-04-14 13:19:10|7414.29|7414.29|7416.84|7416.84|7416.84|7416.84|7414.29|7414.29|0
1649942370000|2022-04-14 13:19:30|7416.86|7416.86|7417.32|7417.32|7417.32|7417.32|7416.86|7416.86|0
1649942380000|2022-04-14 13:19:40|7417.38|7417.38|7417.49|7417.49|7417.49|7417.49|7417.38|7417.38|0
1649942390000|2022-04-14 13:19:50|7416.36|7416.36|7419.51|7419.51|7419.51|7419.51|7416.32|7416.32|0
1649942400000|2022-04-14 13:20:00|7419.23|7419.23|7418.95|7418.95|7419.23|7419.23|7418.95|7418.95|0
1649942410000|2022-04-14 13:20:10|7418.93|7418.93|7418.93|7418.93|7418.93|7418.93|7418.93|7418.93|0
1649942420000|2022-04-14 13:20:20|7419.21|7419.21|7420.91|7420.91|7420.91|7420.91|7419.21|7419.21|0
1649942430000|2022-04-14 13:20:30|7420.94|7420.94|7420.94|7420.94|7420.96|7420.96|7420.94|7420.94|0
1649942440000|2022-04-14 13:20:40|7421.22|7421.22|7418.96|7418.96|7421.22|7421.22|7418.96|7418.96|0
1649942450000|2022-04-14 13:20:50|7416.69|7416.69|7413.81|7413.81|7416.69|7416.69|7413.81|7413.81|0
1649942460000|2022-04-14 13:21:00|7414.95|7414.95|7414.95|7414.95|7414.95|7414.95|7414.95|7414.95|0
1649942470000|2022-04-14 13:21:10|7415|7415|7414.14|7414.14|7415|7415|7414.14|7414.14|0
1649942480000|2022-04-14 13:21:20|7415.27|7415.27|7414.37|7414.37|7415.27|7415.27|7414.37|7414.37|0
1649942490000|2022-04-14 13:21:30|7413.24|7413.24|7413.24|7413.24|7413.24|7413.24|7413.24|7413.24|0
1649942500000|2022-04-14 13:21:40|7412.1|7412.1|7412.1|7412.1|7412.1|7412.1|7412.1|7412.1|0
1649942510000|2022-04-14 13:21:50|7413.24|7413.24|7416.63|7416.63|7416.63|7416.63|7413.24|7413.24|0
1649942530000|2022-04-14 13:22:10|7415.5|7415.5|7415.5|7415.5|7415.5|7415.5|7415.5|7415.5|0
1649942550000|2022-04-14 13:22:30|7416.63|7416.63|7416.63|7416.63|7416.63|7416.63|7416.63|7416.63|0
1649942560000|2022-04-14 13:22:40|7416.06|7416.06|7417.76|7417.76|7417.76|7417.76|7416.06|7416.06|0
1649942570000|2022-04-14 13:22:50|7416.63|7416.63|7416.63|7416.63|7416.63|7416.63|7416.63|7416.63|0
1649942610000|2022-04-14 13:23:30|7415.5|7415.5|7416.64|7416.64|7416.64|7416.64|7415.5|7415.5|0
1649942620000|2022-04-14 13:23:40|7415.78|7415.78|7415.78|7415.78|7415.78|7415.78|7415.78|7415.78|0
1649942630000|2022-04-14 13:23:50|7415.8|7415.8|7415.82|7415.82|7415.82|7415.82|7415.8|7415.8|0
1649942640000|2022-04-14 13:24:00|7416.95|7416.95|7417.26|7417.26|7417.26|7417.26|7416.95|7416.95|0
1649942660000|2022-04-14 13:24:20|7416.13|7416.13|7417.81|7417.81|7417.81|7417.81|7416.11|7416.11|0
1649942680000|2022-04-14 13:24:40|7418.94|7418.94|7417.76|7417.76|7420.36|7420.36|7417.76|7417.76|0
1649942690000|2022-04-14 13:24:50|7417.47|7417.47|7417.19|7417.19|7417.47|7417.47|7417.19|7417.19|0
1649942720000|2022-04-14 13:25:20|7418.32|7418.32|7418.32|7418.32|7418.32|7418.32|7418.32|7418.32|0
1649942730000|2022-04-14 13:25:30|7419.17|7419.17|7418.61|7418.61|7419.17|7419.17|7418.61|7418.61|0
1649942740000|2022-04-14 13:25:40|7419.74|7419.74|7421.44|7421.44|7421.72|7421.72|7419.74|7419.74|0
1649942750000|2022-04-14 13:25:50|7420.31|7420.31|7422.32|7422.32|7422.32|7422.32|7419.17|7419.17|0
1649942760000|2022-04-14 13:26:00|7422.35|7422.35|7422.92|7422.92|7422.92|7422.92|7422.35|7422.35|0
1649942770000|2022-04-14 13:26:10|7423.2|7423.2|7424.05|7424.05|7424.05|7424.05|7422.64|7422.64|0
1649942780000|2022-04-14 13:26:20|7425.18|7425.18|7425.18|7425.18|7425.18|7425.18|7425.18|7425.18|0
1649942790000|2022-04-14 13:26:30|7422.92|7422.92|7422.92|7422.92|7422.92|7422.92|7422.92|7422.92|0
1649942800000|2022-04-14 13:26:40|7425.18|7425.18|7425.18|7425.18|7425.18|7425.18|7425.18|7425.18|0
1649942820000|2022-04-14 13:27:00|7425.47|7425.47|7425.47|7425.47|7426.04|7426.04|7425.47|7425.47|0
1649942830000|2022-04-14 13:27:10|7426.6|7426.6|7427.73|7427.73|7427.73|7427.73|7426.6|7426.6|0
1649942840000|2022-04-14 13:27:20|7426.6|7426.6|7426.6|7426.6|7426.6|7426.6|7426.6|7426.6|0
1649942850000|2022-04-14 13:27:30|7427.17|7427.17|7427.45|7427.45|7427.45|7427.45|7427.17|7427.17|0
1649942860000|2022-04-14 13:27:40|7427.38|7427.38|7427.31|7427.31|7428.44|7428.44|7427.31|7427.31|0
1649942870000|2022-04-14 13:27:50|7426.18|7426.18|7427.31|7427.31|7427.31|7427.31|7426.18|7426.18|0
1649942880000|2022-04-14 13:28:00|7427.25|7427.25|7425.81|7425.81|7427.25|7427.25|7425.81|7425.81|0
1649942900000|2022-04-14 13:28:20|7427.51|7427.51|7427.23|7427.23|7427.51|7427.51|7427.23|7427.23|0
1649942920000|2022-04-14 13:28:40|7427.28|7427.28|7427.31|7427.31|7427.31|7427.31|7427.28|7427.28|0
1649942930000|2022-04-14 13:28:50|7428.44|7428.44|7428.73|7428.73|7428.73|7428.73|7428.44|7428.44|0
1649942940000|2022-04-14 13:29:00|7429.86|7429.86|7431.35|7431.35|7431.35|7431.35|7429.86|7429.86|0
1649942950000|2022-04-14 13:29:10|7431.64|7431.64|7431.64|7431.64|7431.64|7431.64|7431.64|7431.64|0
1649942970000|2022-04-14 13:29:30|7432.77|7432.77|7433.91|7433.91|7433.91|7433.91|7432.77|7432.77|0
1649942980000|2022-04-14 13:29:40|7434.19|7434.19|7434.19|7434.19|7434.19|7434.19|7434.19|7434.19|0
1649942990000|2022-04-14 13:29:50|7434.23|7434.23|7428.85|7428.85|7434.23|7434.23|7428.85|7428.85|0
1649943000000|2022-04-14 13:30:00|7429.98|7429.98|7431.01|7431.01|7431.3|7431.3|7423.32|7423.32|0
1649943010000|2022-04-14 13:30:10|7431.58|7431.58|7431.58|7431.58|7432.71|7432.71|7431.58|7431.58|0
1649943020000|2022-04-14 13:30:20|7432.71|7432.71|7435.54|7435.54|7435.54|7435.54|7431.01|7431.01|0
1649943030000|2022-04-14 13:30:30|7435.56|7435.56|7438.84|7438.84|7438.84|7438.84|7435.56|7435.56|0
1649943040000|2022-04-14 13:30:40|7437.71|7437.71|7435.15|7435.15|7437.71|7437.71|7435.15|7435.15|0
1649943050000|2022-04-14 13:30:50|7435.19|7435.19|7436.6|7436.6|7436.6|7436.6|7435.19|7435.19|0
1649943060000|2022-04-14 13:31:00|7436.32|7436.32|7435.76|7435.76|7436.32|7436.32|7434.06|7434.06|0
1649943070000|2022-04-14 13:31:10|7434.63|7434.63|7435.24|7435.24|7436.37|7436.37|7433.54|7433.54|0
1649943080000|2022-04-14 13:31:20|7436.37|7436.37|7430.7|7430.7|7436.37|7436.37|7430.7|7430.7|0
1649943090000|2022-04-14 13:31:30|7431.27|7431.27|7433.48|7433.48|7433.48|7433.48|7429.51|7429.51|0
1649943100000|2022-04-14 13:31:40|7434.61|7434.61|7436.02|7436.02|7436.59|7436.59|7434.61|7434.61|0
1649943110000|2022-04-14 13:31:50|7434.89|7434.89|7432.07|7432.07|7434.89|7434.89|7430.64|7430.64|0
1649943120000|2022-04-14 13:32:00|7432.64|7432.64|7432.36|7432.36|7433.49|7433.49|7431.23|7431.23|0
1649943130000|2022-04-14 13:32:10|7431.23|7431.23|7432.36|7432.36|7432.36|7432.36|7430.1|7430.1|0
1649943140000|2022-04-14 13:32:20|7431.23|7431.23|7436.04|7436.04|7436.04|7436.04|7431.23|7431.23|0
1649943150000|2022-04-14 13:32:30|7434.91|7434.91|7435.99|7435.99|7436.04|7436.04|7434.91|7434.91|0
1649943170000|2022-04-14 13:32:50|7436.85|7436.85|7436|7436|7437.98|7437.98|7435.71|7435.71|0
1649943180000|2022-04-14 13:33:00|7436.28|7436.28|7437.5|7437.5|7438.63|7438.63|7436.28|7436.28|0
1649943190000|2022-04-14 13:33:10|7437.79|7437.79|7436.09|7436.09|7439.2|7439.2|7436.09|7436.09|0
1649943200000|2022-04-14 13:33:20|7438.35|7438.35|7438.92|7438.92|7438.92|7438.92|7436.65|7436.65|0
1649943210000|2022-04-14 13:33:30|7437.51|7437.51|7437.2|7437.2|7437.51|7437.51|7437.2|7437.2|0
1649943220000|2022-04-14 13:33:40|7438.33|7438.33|7436.57|7436.57|7438.9|7438.9|7435.5|7435.5|0
1649943230000|2022-04-14 13:33:50|7437.7|7437.7|7438.27|7438.27|7438.27|7438.27|7437.7|7437.7|0
1649943240000|2022-04-14 13:34:00|7438.31|7438.31|7441.71|7441.71|7444.01|7444.01|7438.31|7438.31|0
1649943250000|2022-04-14 13:34:10|7442.28|7442.28|7447.19|7447.19|7447.19|7447.19|7441.43|7441.43|0
1649943260000|2022-04-14 13:34:20|7446.06|7446.06|7446.41|7446.41|7446.97|7446.97|7444.64|7444.64|0
1649943270000|2022-04-14 13:34:30|7447.54|7447.54|7449.8|7449.8|7449.8|7449.8|7447.54|7447.54|0
1649943280000|2022-04-14 13:34:40|7451.22|7451.22|7450.9|7450.9|7451.22|7451.22|7450.87|7450.87|0
1649943290000|2022-04-14 13:34:50|7449.77|7449.77|7449.77|7449.77|7449.77|7449.77|7449.77|7449.77|0
1649943300000|2022-04-14 13:35:00|7449.2|7449.2|7450.34|7450.34|7452.89|7452.89|7449.2|7449.2|0
1649943310000|2022-04-14 13:35:10|7449.21|7449.21|7452.92|7452.92|7454.05|7454.05|7449.21|7449.21|0
1649943320000|2022-04-14 13:35:20|7456.31|7456.31|7456.03|7456.03|7456.31|7456.31|7455.18|7455.18|0
1649943330000|2022-04-14 13:35:30|7454.9|7454.9|7451.75|7451.75|7454.9|7454.9|7451.75|7451.75|0
1649943340000|2022-04-14 13:35:40|7452.89|7452.89|7454.42|7454.42|7454.42|7454.42|7452.89|7452.89|0
1649943350000|2022-04-14 13:35:50|7456.68|7456.68|7458.07|7458.07|7458.1|7458.1|7456.11|7456.11|0
1649943360000|2022-04-14 13:36:00|7457.5|7457.5|7457.22|7457.22|7457.79|7457.79|7457.22|7457.22|0
1649943370000|2022-04-14 13:36:10|7456.09|7456.09|7454.65|7454.65|7456.09|7456.09|7454.37|7454.37|0
1649943380000|2022-04-14 13:36:20|7455.22|7455.22|7454.93|7454.93|7455.22|7455.22|7454.37|7454.37|0
1649943390000|2022-04-14 13:36:30|7454.65|7454.65|7456.07|7456.07|7456.07|7456.07|7454.65|7454.65|0
1649943400000|2022-04-14 13:36:40|7455.78|7455.78|7454.65|7454.65|7455.78|7455.78|7454.65|7454.65|0
1649943410000|2022-04-14 13:36:50|7454.58|7454.58|7455.47|7455.47|7455.73|7455.73|7454.58|7454.58|0
1649943420000|2022-04-14 13:37:00|7455.18|7455.18|7455.47|7455.47|7455.47|7455.47|7454.05|7454.05|0
1649943430000|2022-04-14 13:37:10|7455.18|7455.18|7454.05|7454.05|7455.18|7455.18|7454.05|7454.05|0
1649943440000|2022-04-14 13:37:20|7454.33|7454.33|7449.73|7449.73|7455.47|7455.47|7449.73|7449.73|0
1649943450000|2022-04-14 13:37:30|7449.7|7449.7|7453.36|7453.36|7453.36|7453.36|7449.11|7449.11|0
1649943460000|2022-04-14 13:37:40|7453.93|7453.93|7457.04|7457.04|7457.04|7457.04|7453.93|7453.93|0
1649943470000|2022-04-14 13:37:50|7457.12|7457.12|7456.04|7456.04|7458.02|7458.02|7456.04|7456.04|0
1649943480000|2022-04-14 13:38:00|7457.17|7457.17|7458.87|7458.87|7458.87|7458.87|7457.17|7457.17|0
1649943490000|2022-04-14 13:38:10|7458.3|7458.3|7459.44|7459.44|7460.57|7460.57|7458.3|7458.3|0
1649943500000|2022-04-14 13:38:20|7459.15|7459.15|7458.87|7458.87|7460.57|7460.57|7458.87|7458.87|0
1649943510000|2022-04-14 13:38:30|7459.15|7459.15|7459.15|7459.15|7459.72|7459.72|7458.02|7458.02|0
1649943520000|2022-04-14 13:38:40|7458.87|7458.87|7456.89|7456.89|7459.15|7459.15|7456.89|7456.89|0
1649943530000|2022-04-14 13:38:50|7455.75|7455.75|7455.75|7455.75|7456.04|7456.04|7454.62|7454.62|0
1649943540000|2022-04-14 13:39:00|7455.19|7455.19|7455.24|7455.24|7458.02|7458.02|7454.95|7454.95|0
1649943550000|2022-04-14 13:39:10|7455.52|7455.52|7457.6|7457.6|7457.6|7457.6|7455.52|7455.52|0
1649943560000|2022-04-14 13:39:20|7457.57|7457.57|7454.73|7454.73|7457.57|7457.57|7454.73|7454.73|0
1649943570000|2022-04-14 13:39:30|7455.58|7455.58|7455.87|7455.87|7455.87|7455.87|7455.58|7455.58|0
1649943580000|2022-04-14 13:39:40|7457|7457|7456.43|7456.43|7457|7457|7455.86|7455.86|0
1649943590000|2022-04-14 13:39:50|7456.72|7456.72|7454.45|7454.45|7456.72|7456.72|7454.45|7454.45|0
1649943600000|2022-04-14 13:40:00|7453.31|7453.31|7449.07|7449.07|7453.31|7453.31|7447.93|7447.93|0
1649943610000|2022-04-14 13:40:10|7449.92|7449.92|7454.48|7454.48|7454.48|7454.48|7449.92|7449.92|0
1649943620000|2022-04-14 13:40:20|7453.34|7453.34|7451.93|7451.93|7453.34|7453.34|7451.36|7451.36|0
1649943630000|2022-04-14 13:40:30|7451.64|7451.64|7449.38|7449.38|7452.21|7452.21|7449.38|7449.38|0
1649943640000|2022-04-14 13:40:40|7447.11|7447.11|7447.68|7447.68|7447.68|7447.68|7447.11|7447.11|0
1649943650000|2022-04-14 13:40:50|7447.71|7447.71|7453.06|7453.06|7454.21|7454.21|7447.71|7447.71|0
1649943660000|2022-04-14 13:41:00|7452.78|7452.78|7451.38|7451.38|7452.78|7452.78|7451.36|7451.36|0
1649943670000|2022-04-14 13:41:10|7452.51|7452.51|7454.21|7454.21|7455.07|7455.07|7451.38|7451.38|0
1649943680000|2022-04-14 13:41:20|7453.08|7453.08|7451.66|7451.66|7453.08|7453.08|7451.38|7451.38|0
1649943690000|2022-04-14 13:41:30|7451.61|7451.61|7450.2|7450.2|7451.9|7451.9|7449.63|7449.63|0
1649943700000|2022-04-14 13:41:40|7449.35|7449.35|7448.5|7448.5|7449.35|7449.35|7447.93|7447.93|0
1649943710000|2022-04-14 13:41:50|7448.78|7448.78|7449.91|7449.91|7449.91|7449.91|7448.78|7448.78|0
1649943720000|2022-04-14 13:42:00|7450.2|7450.2|7450.76|7450.76|7451.61|7451.61|7450.2|7450.2|0
1649943730000|2022-04-14 13:42:10|7451.61|7451.61|7451.61|7451.61|7452.75|7452.75|7451.61|7451.61|0
1649943740000|2022-04-14 13:42:20|7451.33|7451.33|7450.2|7450.2|7451.33|7451.33|7450.2|7450.2|0
1649943750000|2022-04-14 13:42:30|7450.77|7450.77|7451.05|7451.05|7451.05|7451.05|7450.48|7450.48|0
1649943760000|2022-04-14 13:42:40|7450.48|7450.48|7449.91|7449.91|7450.48|7450.48|7449.63|7449.63|0
1649943770000|2022-04-14 13:42:50|7448.78|7448.78|7447.94|7447.94|7448.78|7448.78|7447.65|7447.65|0
1649943780000|2022-04-14 13:43:00|7447.37|7447.37|7445.95|7445.95|7447.37|7447.37|7445.95|7445.95|0
1649943790000|2022-04-14 13:43:10|7447.08|7447.08|7445.95|7445.95|7447.08|7447.08|7445.95|7445.95|0
1649943800000|2022-04-14 13:43:20|7446.8|7446.8|7448.28|7448.28|7448.28|7448.28|7446.8|7446.8|0
1649943810000|2022-04-14 13:43:30|7447.99|7447.99|7447.42|7447.42|7447.99|7447.99|7447.42|7447.42|0
1649943820000|2022-04-14 13:43:40|7447.4|7447.4|7447.46|7447.46|7447.46|7447.46|7447.4|7447.4|0
1649943830000|2022-04-14 13:43:50|7446.89|7446.89|7444.91|7444.91|7446.89|7446.89|7444.91|7444.91|0
1649943840000|2022-04-14 13:44:00|7444.95|7444.95|7444.41|7444.41|7444.95|7444.95|7444.38|7444.38|0
1649943850000|2022-04-14 13:44:10|7444.98|7444.98|7444.97|7444.97|7444.98|7444.98|7443.84|7443.84|0
1649943860000|2022-04-14 13:44:20|7444.94|7444.94|7443.81|7443.81|7445.23|7445.23|7443.81|7443.81|0
1649943870000|2022-04-14 13:44:30|7443.53|7443.53|7442.11|7442.11|7443.53|7443.53|7440.98|7440.98|0
1649943880000|2022-04-14 13:44:40|7441.83|7441.83|7440.36|7440.36|7441.83|7441.83|7440.36|7440.36|0
1649943890000|2022-04-14 13:44:50|7440.07|7440.07|7438.66|7438.66|7440.07|7440.07|7438.66|7438.66|0
1649943900000|2022-04-14 13:45:00|7438.64|7438.64|7441.75|7441.75|7441.75|7441.75|7438.64|7438.64|0
1649943910000|2022-04-14 13:45:10|7442.04|7442.04|7442.04|7442.04|7442.04|7442.04|7442.04|7442.04|0
1649943920000|2022-04-14 13:45:20|7441.75|7441.75|7439.71|7439.71|7441.75|7441.75|7438.01|7438.01|0
1649943930000|2022-04-14 13:45:30|7440|7440|7441.13|7441.13|7441.13|7441.13|7440|7440|0
1649943940000|2022-04-14 13:45:40|7441.09|7441.09|7436.01|7436.01|7441.11|7441.11|7435.73|7435.73|0
1649943950000|2022-04-14 13:45:50|7434.88|7434.88|7432.61|7432.61|7434.88|7434.88|7432.61|7432.61|0
1649943960000|2022-04-14 13:46:00|7432.59|7432.59|7432.57|7432.57|7432.59|7432.59|7432.57|7432.57|0
1649943970000|2022-04-14 13:46:10|7432.54|7432.54|7432.53|7432.53|7432.54|7432.54|7431.4|7431.4|0
1649943980000|2022-04-14 13:46:20|7432.46|7432.46|7430.58|7430.58|7432.46|7432.46|7429.06|7429.06|0
1649943990000|2022-04-14 13:46:30|7430.86|7430.86|7430.58|7430.58|7430.86|7430.86|7430.58|7430.58|0
1649944000000|2022-04-14 13:46:40|7428.88|7428.88|7429.73|7429.73|7429.73|7429.73|7428.88|7428.88|0
1649944010000|2022-04-14 13:46:50|7430.86|7430.86|7436.51|7436.51|7436.51|7436.51|7430.84|7430.84|0
1649944020000|2022-04-14 13:47:00|7435.66|7435.66|7435.69|7435.69|7435.69|7435.69|7435.09|7435.09|0
1649944030000|2022-04-14 13:47:10|7435.97|7435.97|7435.97|7435.97|7435.97|7435.97|7435.97|7435.97|0
1649944040000|2022-04-14 13:47:20|7433.71|7433.71|7433.14|7433.14|7433.71|7433.71|7433.14|7433.14|0
1649944050000|2022-04-14 13:47:30|7434.27|7434.27|7434|7434|7434.55|7434.55|7433.99|7433.99|0
1649944060000|2022-04-14 13:47:40|7433.72|7433.72|7433.45|7433.45|7434|7434|7432.87|7432.87|0
1649944070000|2022-04-14 13:47:50|7433.46|7433.46|7434.65|7434.65|7434.65|7434.65|7433.46|7433.46|0
1649944080000|2022-04-14 13:48:00|7434.93|7434.93|7438.04|7438.04|7438.04|7438.04|7434.93|7434.93|0
1649944090000|2022-04-14 13:48:10|7438.06|7438.06|7438.34|7438.34|7438.91|7438.91|7438.06|7438.06|0
1649944100000|2022-04-14 13:48:20|7437.21|7437.21|7435.8|7435.8|7437.21|7437.21|7435.8|7435.8|0
1649944110000|2022-04-14 13:48:30|7436.93|7436.93|7436.93|7436.93|7436.93|7436.93|7436.93|7436.93|0
1649944120000|2022-04-14 13:48:40|7436.96|7436.96|7435.54|7435.54|7436.96|7436.96|7435.54|7435.54|0
1649944130000|2022-04-14 13:48:50|7435.56|7435.56|7435.84|7435.84|7435.84|7435.84|7435.56|7435.56|0
1649944140000|2022-04-14 13:49:00|7435.56|7435.56|7432.73|7432.73|7435.56|7435.56|7432.73|7432.73|0
1649944150000|2022-04-14 13:49:10|7432.44|7432.44|7432.16|7432.16|7432.44|7432.44|7431.88|7431.88|0
1649944160000|2022-04-14 13:49:20|7432.14|7432.14|7432.73|7432.73|7432.73|7432.73|7432.14|7432.14|0
1649944170000|2022-04-14 13:49:30|7433.01|7433.01|7432.73|7432.73|7433.01|7433.01|7432.73|7432.73|0
1649944180000|2022-04-14 13:49:40|7433.01|7433.01|7433.3|7433.3|7433.3|7433.3|7433.01|7433.01|0
1649944190000|2022-04-14 13:49:50|7433.58|7433.58|7437.91|7437.91|7437.91|7437.91|7433.58|7433.58|0
1649944200000|2022-04-14 13:50:00|7439.04|7439.04|7439.34|7439.34|7439.63|7439.63|7439.04|7439.04|0
1649944210000|2022-04-14 13:50:10|7440.2|7440.2|7441.38|7441.38|7441.38|7441.38|7440.2|7440.2|0
1649944220000|2022-04-14 13:50:20|7442.51|7442.51|7442.51|7442.51|7442.51|7442.51|7442.51|7442.51|0
1649944230000|2022-04-14 13:50:30|7442.23|7442.23|7442.23|7442.23|7442.23|7442.23|7442.23|7442.23|0
1649944240000|2022-04-14 13:50:40|7442.51|7442.51|7442.8|7442.8|7442.8|7442.8|7441.38|7441.38|0
1649944250000|2022-04-14 13:50:50|7442.82|7442.82|7438.58|7438.58|7443.11|7443.11|7438.58|7438.58|0
1649944260000|2022-04-14 13:51:00|7438.29|7438.29|7437.16|7437.16|7438.29|7438.29|7437.16|7437.16|0
1649944270000|2022-04-14 13:51:10|7437.11|7437.11|7437.96|7437.96|7437.96|7437.96|7437.11|7437.11|0
1649944280000|2022-04-14 13:51:20|7440.23|7440.23|7442.6|7442.6|7442.6|7442.6|7440.23|7440.23|0
1649944290000|2022-04-14 13:51:30|7442.32|7442.32|7442.32|7442.32|7442.89|7442.89|7442.32|7442.32|0
1649944300000|2022-04-14 13:51:40|7441.19|7441.19|7444.61|7444.61|7445.74|7445.74|7441.19|7441.19|0
1649944310000|2022-04-14 13:51:50|7444.89|7444.89|7446.02|7446.02|7446.02|7446.02|7444.89|7444.89|0
1649944320000|2022-04-14 13:52:00|7445.17|7445.17|7440.4|7440.4|7445.17|7445.17|7439.24|7439.24|0
1649944330000|2022-04-14 13:52:10|7440.69|7440.69|7445.89|7445.89|7445.89|7445.89|7440.69|7440.69|0
1649944340000|2022-04-14 13:52:20|7444.76|7444.76|7444.47|7444.47|7444.76|7444.76|7444.47|7444.47|0
1649944350000|2022-04-14 13:52:30|7444.5|7444.5|7439.97|7439.97|7444.5|7444.5|7439.97|7439.97|0
1649944360000|2022-04-14 13:52:40|7441.1|7441.1|7443.08|7443.08|7443.08|7443.08|7439.97|7439.97|0
1649944370000|2022-04-14 13:52:50|7444.21|7444.21|7441.67|7441.67|7444.21|7444.21|7441.67|7441.67|0
1649944380000|2022-04-14 13:53:00|7440.53|7440.53|7441.67|7441.67|7441.67|7441.67|7440.53|7440.53|0
1649944390000|2022-04-14 13:53:10|7441.95|7441.95|7442.52|7442.52|7444.22|7444.22|7441.95|7441.95|0
1649944400000|2022-04-14 13:53:20|7442.8|7442.8|7435.95|7435.95|7442.8|7442.8|7435.95|7435.95|0
1649944410000|2022-04-14 13:53:30|7435.93|7435.93|7436.5|7436.5|7436.5|7436.5|7435.93|7435.93|0
1649944420000|2022-04-14 13:53:40|7435.65|7435.65|7435.06|7435.06|7437.04|7437.04|7433.93|7433.93|0
1649944430000|2022-04-14 13:53:50|7436.19|7436.19|7438.35|7438.35|7438.45|7438.45|7436.19|7436.19|0
1649944440000|2022-04-14 13:54:00|7438.39|7438.39|7433.6|7433.6|7438.41|7438.41|7433.6|7433.6|0
1649944450000|2022-04-14 13:54:10|7434.73|7434.73|7434.73|7434.73|7434.73|7434.73|7434.73|7434.73|0
1649944460000|2022-04-14 13:54:20|7433.6|7433.6|7433.6|7433.6|7433.6|7433.6|7433.6|7433.6|0
1649944470000|2022-04-14 13:54:30|7433.89|7433.89|7435.86|7435.86|7436.15|7436.15|7433.89|7433.89|0
1649944480000|2022-04-14 13:54:40|7437|7437|7437|7437|7437|7437|7437|7437|0
1649944490000|2022-04-14 13:54:50|7437.01|7437.01|7441.83|7441.83|7441.83|7441.83|7437.01|7437.01|0
1649944500000|2022-04-14 13:55:00|7439.57|7439.57|7439.3|7439.3|7439.57|7439.57|7439.28|7439.28|0
1649944510000|2022-04-14 13:55:10|7439.59|7439.59|7440.15|7440.15|7440.72|7440.72|7439.59|7439.59|0
1649944520000|2022-04-14 13:55:20|7441.28|7441.28|7439.58|7439.58|7441.28|7441.28|7439.58|7439.58|0
1649944530000|2022-04-14 13:55:30|7439.55|7439.55|7444.08|7444.08|7444.08|7444.08|7439.55|7439.55|0
1649944540000|2022-04-14 13:55:40|7445.21|7445.21|7444.08|7444.08|7445.21|7445.21|7444.08|7444.08|0
1649944550000|2022-04-14 13:55:50|7446.34|7446.34|7445.21|7445.21|7446.34|7446.34|7445.21|7445.21|0
1649944560000|2022-04-14 13:56:00|7446.34|7446.34|7444.93|7444.93|7446.95|7446.95|7444.93|7444.93|0
1649944570000|2022-04-14 13:56:10|7446.06|7446.06|7446.95|7446.95|7446.95|7446.95|7446.06|7446.06|0
1649944580000|2022-04-14 13:56:20|7447.23|7447.23|7447.23|7447.23|7447.23|7447.23|7447.23|7447.23|0
1649944590000|2022-04-14 13:56:30|7445.82|7445.82|7446.95|7446.95|7446.95|7446.95|7445.82|7445.82|0
1649944600000|2022-04-14 13:56:40|7446.99|7446.99|7447.84|7447.84|7448.97|7448.97|7446.99|7446.99|0
1649944610000|2022-04-14 13:56:50|7448.97|7448.97|7450.11|7450.11|7450.11|7450.11|7448.41|7448.41|0
1649944620000|2022-04-14 13:57:00|7448.97|7448.97|7455.03|7455.03|7455.03|7455.03|7448.97|7448.97|0
1649944630000|2022-04-14 13:57:10|7455.06|7455.06|7452.76|7452.76|7455.06|7455.06|7452.76|7452.76|0
1649944640000|2022-04-14 13:57:20|7453.05|7453.05|7453.62|7453.62|7453.62|7453.62|7451.63|7451.63|0
1649944650000|2022-04-14 13:57:30|7453.05|7453.05|7453.05|7453.05|7453.05|7453.05|7453.05|7453.05|0
1649944660000|2022-04-14 13:57:40|7454.18|7454.18|7453.9|7453.9|7454.18|7454.18|7453.9|7453.9|0
1649944670000|2022-04-14 13:57:50|7453.33|7453.33|7453.35|7453.35|7453.35|7453.35|7453.33|7453.33|0
1649944680000|2022-04-14 13:58:00|7453.92|7453.92|7453.92|7453.92|7453.92|7453.92|7453.92|7453.92|0
1649944690000|2022-04-14 13:58:10|7455.05|7455.05|7454.48|7454.48|7455.05|7455.05|7454.48|7454.48|0
1649944700000|2022-04-14 13:58:20|7454.37|7454.37|7454.4|7454.4|7454.4|7454.4|7454.37|7454.37|0
1649944710000|2022-04-14 13:58:30|7454.43|7454.43|7455.85|7455.85|7455.85|7455.85|7454.43|7454.43|0
1649944720000|2022-04-14 13:58:40|7457.26|7457.26|7457.55|7457.55|7457.55|7457.55|7457.26|7457.26|0
1649944730000|2022-04-14 13:58:50|7458.68|7458.68|7456.98|7456.98|7458.68|7458.68|7456.98|7456.98|0
1649944740000|2022-04-14 13:59:00|7458.11|7458.11|7456.41|7456.41|7458.11|7458.11|7456.41|7456.41|0
1649944760000|2022-04-14 13:59:20|7455.28|7455.28|7455.45|7455.45|7455.56|7455.56|7455.28|7455.28|0
1649944770000|2022-04-14 13:59:30|7455.51|7455.51|7452.68|7452.68|7455.79|7455.79|7452.68|7452.68|0
1649944780000|2022-04-14 13:59:40|7451.54|7451.54|7451.26|7451.26|7451.54|7451.54|7451.26|7451.26|0
1649944790000|2022-04-14 13:59:50|7450.98|7450.98|7452.11|7452.11|7452.11|7452.11|7448.43|7448.43|0
1649944800000|2022-04-14 14:00:00|7450.98|7450.98|7450.98|7450.98|7452.11|7452.11|7450.98|7450.98|0
1649944810000|2022-04-14 14:00:10|7451.26|7451.26|7449.28|7449.28|7451.26|7451.26|7449.28|7449.28|0
1649944820000|2022-04-14 14:00:20|7449.32|7449.32|7448.94|7448.94|7449.56|7449.56|7447.24|7447.24|0
1649944830000|2022-04-14 14:00:30|7449.22|7449.22|7450.92|7450.92|7452.34|7452.34|7449.22|7449.22|0
1649944840000|2022-04-14 14:00:40|7451.2|7451.2|7452.34|7452.34|7452.34|7452.34|7451.2|7451.2|0
1649944850000|2022-04-14 14:00:50|7452.62|7452.62|7454.65|7454.65|7454.65|7454.65|7452.34|7452.34|0
1649944860000|2022-04-14 14:01:00|7455.78|7455.78|7457.77|7457.77|7457.77|7457.77|7455.78|7455.78|0
1649944870000|2022-04-14 14:01:10|7457.2|7457.2|7456.63|7456.63|7457.2|7457.2|7456.63|7456.63|0
1649944880000|2022-04-14 14:01:20|7455.5|7455.5|7455.5|7455.5|7455.5|7455.5|7455.5|7455.5|0
1649944890000|2022-04-14 14:01:30|7456.63|7456.63|7456.63|7456.63|7456.63|7456.63|7456.63|7456.63|0
1649944900000|2022-04-14 14:01:40|7456.66|7456.66|7459.22|7459.22|7459.22|7459.22|7456.66|7456.66|0
1649944910000|2022-04-14 14:01:50|7459.24|7459.24|7456.66|7456.66|7460.37|7460.37|7456.66|7456.66|0
1649944920000|2022-04-14 14:02:00|7455.53|7455.53|7458.36|7458.36|7458.36|7458.36|7454.68|7454.68|0
1649944930000|2022-04-14 14:02:10|7458.64|7458.64|7459.21|7459.21|7459.21|7459.21|7458.36|7458.36|0
1649944940000|2022-04-14 14:02:20|7458.93|7458.93|7458.36|7458.36|7458.93|7458.93|7458.36|7458.36|0
1649944950000|2022-04-14 14:02:30|7459.21|7459.21|7459.21|7459.21|7459.21|7459.21|7459.21|7459.21|0
1649944960000|2022-04-14 14:02:40|7459.14|7459.14|7459.14|7459.14|7459.14|7459.14|7459.14|7459.14|0
1649944970000|2022-04-14 14:02:50|7458.01|7458.01|7458.01|7458.01|7458.01|7458.01|7458.01|7458.01|0
1649944980000|2022-04-14 14:03:00|7459.42|7459.42|7459.71|7459.71|7460.28|7460.28|7459.14|7459.14|0
1649944990000|2022-04-14 14:03:10|7460.84|7460.84|7459.71|7459.71|7461.13|7461.13|7458.58|7458.58|0
1649945000000|2022-04-14 14:03:20|7457.45|7457.45|7457.47|7457.47|7457.47|7457.47|7457.45|7457.45|0
1649945010000|2022-04-14 14:03:30|7458.6|7458.6|7458.89|7458.89|7458.89|7458.89|7458.6|7458.6|0
1649945020000|2022-04-14 14:03:40|7460.02|7460.02|7460.02|7460.02|7460.02|7460.02|7460.02|7460.02|0
1649945030000|2022-04-14 14:03:50|7460.3|7460.3|7460.3|7460.3|7460.3|7460.3|7460.3|7460.3|0
1649945040000|2022-04-14 14:04:00|7460.27|7460.27|7458.28|7458.28|7460.27|7460.27|7458|7458|0
1649945050000|2022-04-14 14:04:10|7458.34|7458.34|7458.34|7458.34|7458.34|7458.34|7458.34|7458.34|0
1649945060000|2022-04-14 14:04:20|7459.19|7459.19|7459.19|7459.19|7460.32|7460.32|7459.19|7459.19|0
1649945070000|2022-04-14 14:04:30|7461.46|7461.46|7460.04|7460.04|7461.74|7461.74|7460.04|7460.04|0
1649945080000|2022-04-14 14:04:40|7460.11|7460.11|7460.57|7460.57|7460.57|7460.57|7460.04|7460.04|0
1649945090000|2022-04-14 14:04:50|7460.85|7460.85|7463.12|7463.12|7463.12|7463.12|7460.85|7460.85|0
1649945100000|2022-04-14 14:05:00|7461.98|7461.98|7461.42|7461.42|7461.98|7461.98|7461.42|7461.42|0
1649945110000|2022-04-14 14:05:10|7461.7|7461.7|7461.7|7461.7|7461.7|7461.7|7460.57|7460.57|0
1649945120000|2022-04-14 14:05:20|7460.57|7460.57|7458.87|7458.87|7460.57|7460.57|7458.87|7458.87|0
1649945130000|2022-04-14 14:05:30|7459.15|7459.15|7458.87|7458.87|7459.15|7459.15|7458.87|7458.87|0
1649945150000|2022-04-14 14:05:50|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|0
1649945160000|2022-04-14 14:06:00|7459.12|7459.12|7458.59|7458.59|7459.12|7459.12|7458.59|7458.59|0
1649945170000|2022-04-14 14:06:10|7458.57|7458.57|7458.46|7458.46|7458.85|7458.85|7458.23|7458.23|0
1649945180000|2022-04-14 14:06:20|7457.32|7457.32|7460.16|7460.16|7460.44|7460.44|7457.32|7457.32|0
1649945190000|2022-04-14 14:06:30|7460.13|7460.13|7456.47|7456.47|7461.29|7461.29|7456.47|7456.47|0
1649945200000|2022-04-14 14:06:40|7457.04|7457.04|7457.04|7457.04|7457.04|7457.04|7457.04|7457.04|0
1649945210000|2022-04-14 14:06:50|7458.17|7458.17|7460.72|7460.72|7460.72|7460.72|7458.17|7458.17|0
1649945220000|2022-04-14 14:07:00|7459.59|7459.59|7459.3|7459.3|7459.59|7459.59|7459.3|7459.3|0
1649945230000|2022-04-14 14:07:10|7458.17|7458.17|7463.84|7463.84|7463.84|7463.84|7458.17|7458.17|0
1649945240000|2022-04-14 14:07:20|7464.97|7464.97|7463.62|7463.62|7464.97|7464.97|7463.57|7463.57|0
1649945250000|2022-04-14 14:07:30|7462.48|7462.48|7463.55|7463.55|7463.55|7463.55|7461.29|7461.29|0
1649945260000|2022-04-14 14:07:40|7463.57|7463.57|7464.14|7464.14|7464.7|7464.7|7463.57|7463.57|0
1649945270000|2022-04-14 14:07:50|7463.85|7463.85|7462.15|7462.15|7463.85|7463.85|7462.15|7462.15|0
1649945280000|2022-04-14 14:08:00|7461.02|7461.02|7461.02|7461.02|7461.02|7461.02|7461.02|7461.02|0
1649945290000|2022-04-14 14:08:10|7462.15|7462.15|7463.61|7463.61|7464.17|7464.17|7461.87|7461.87|0
1649945300000|2022-04-14 14:08:20|7462.47|7462.47|7462.47|7462.47|7462.47|7462.47|7461.91|7461.91|0
1649945310000|2022-04-14 14:08:30|7461.91|7461.91|7462.47|7462.47|7462.47|7462.47|7461.91|7461.91|0
1649945320000|2022-04-14 14:08:40|7462.76|7462.76|7463.61|7463.61|7463.61|7463.61|7462.47|7462.47|0
1649945330000|2022-04-14 14:08:50|7463.32|7463.32|7463.61|7463.61|7463.61|7463.61|7463.32|7463.32|0
1649945340000|2022-04-14 14:09:00|7462.47|7462.47|7463.01|7463.01|7463.01|7463.01|7462.45|7462.45|0
1649945350000|2022-04-14 14:09:10|7462.73|7462.73|7464.15|7464.15|7464.15|7464.15|7462.73|7462.73|0
1649945360000|2022-04-14 14:09:20|7464.43|7464.43|7460.18|7460.18|7464.43|7464.43|7459.33|7459.33|0
1649945370000|2022-04-14 14:09:30|7459.05|7459.05|7457.35|7457.35|7459.05|7459.05|7457.35|7457.35|0
1649945380000|2022-04-14 14:09:40|7456.22|7456.22|7456.5|7456.5|7457.07|7457.07|7456.22|7456.22|0
1649945390000|2022-04-14 14:09:50|7456.22|7456.22|7458.48|7458.48|7458.48|7458.48|7456.22|7456.22|0
1649945400000|2022-04-14 14:10:00|7458.19|7458.19|7455.36|7455.36|7458.19|7458.19|7455.36|7455.36|0
1649945410000|2022-04-14 14:10:10|7455.93|7455.93|7459.05|7459.05|7459.05|7459.05|7455.93|7455.93|0
1649945420000|2022-04-14 14:10:20|7456.78|7456.78|7456.22|7456.22|7456.78|7456.78|7456.22|7456.22|0
1649945430000|2022-04-14 14:10:30|7455.93|7455.93|7454.52|7454.52|7455.93|7455.93|7454.52|7454.52|0
1649945440000|2022-04-14 14:10:40|7455.65|7455.65|7459.9|7459.9|7459.9|7459.9|7455.65|7455.65|0
1649945450000|2022-04-14 14:10:50|7461.03|7461.03|7460.18|7460.18|7461.31|7461.31|7459.9|7459.9|0
1649945460000|2022-04-14 14:11:00|7460.15|7460.15|7460.15|7460.15|7460.15|7460.15|7460.15|7460.15|0
1649945470000|2022-04-14 14:11:10|7460.43|7460.43|7460.43|7460.43|7460.43|7460.43|7460.43|7460.43|0
1649945480000|2022-04-14 14:11:20|7459.86|7459.86|7459.86|7459.86|7459.86|7459.86|7458.44|7458.44|0
1649945490000|2022-04-14 14:11:30|7460.99|7460.99|7460.71|7460.71|7460.99|7460.99|7460.71|7460.71|0
1649945500000|2022-04-14 14:11:40|7459.58|7459.58|7458.44|7458.44|7459.58|7459.58|7458.44|7458.44|0
1649945510000|2022-04-14 14:11:50|7458.46|7458.46|7457.37|7457.37|7458.48|7458.48|7457.37|7457.37|0
1649945520000|2022-04-14 14:12:00|7456.24|7456.24|7455.39|7455.39|7456.24|7456.24|7455.11|7455.11|0
1649945530000|2022-04-14 14:12:10|7455.67|7455.67|7455.67|7455.67|7455.67|7455.67|7455.67|7455.67|0
1649945540000|2022-04-14 14:12:20|7457.94|7457.94|7455.39|7455.39|7457.94|7457.94|7454.25|7454.25|0
1649945550000|2022-04-14 14:12:30|7456.52|7456.52|7456.52|7456.52|7456.52|7456.52|7456.52|7456.52|0
1649945560000|2022-04-14 14:12:40|7456.5|7456.5|7459.61|7459.61|7459.61|7459.61|7456.5|7456.5|0
1649945570000|2022-04-14 14:12:50|7458.76|7458.76|7456.5|7456.5|7459.04|7459.04|7456.5|7456.5|0
1649945580000|2022-04-14 14:13:00|7456.78|7456.78|7456.78|7456.78|7456.78|7456.78|7456.78|7456.78|0
1649945590000|2022-04-14 14:13:10|7457.91|7457.91|7459.1|7459.1|7459.1|7459.1|7457.91|7457.91|0
1649945600000|2022-04-14 14:13:20|7459.38|7459.38|7459.38|7459.38|7459.67|7459.67|7458.25|7458.25|0
1649945610000|2022-04-14 14:13:30|7460.51|7460.51|7459.38|7459.38|7460.51|7460.51|7459.38|7459.38|0
1649945620000|2022-04-14 14:13:40|7459.4|7459.4|7460.55|7460.55|7460.55|7460.55|7459.4|7459.4|0
1649945630000|2022-04-14 14:13:50|7460.59|7460.59|7460.9|7460.9|7460.9|7460.9|7459.2|7459.2|0
1649945660000|2022-04-14 14:14:20|7460.93|7460.93|7458.79|7458.79|7460.99|7460.99|7458.73|7458.73|0
1649945670000|2022-04-14 14:14:30|7458.77|7458.77|7459.33|7459.33|7459.33|7459.33|7458.2|7458.2|0
1649945680000|2022-04-14 14:14:40|7459.31|7459.31|7457.05|7457.05|7459.31|7459.31|7457.05|7457.05|0
1649945690000|2022-04-14 14:14:50|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|0
1649945700000|2022-04-14 14:15:00|7457.32|7457.32|7460.15|7460.15|7460.15|7460.15|7457.32|7457.32|0
1649945710000|2022-04-14 14:15:10|7460.72|7460.72|7462.42|7462.42|7462.42|7462.42|7460.72|7460.72|0
1649945720000|2022-04-14 14:15:20|7463.55|7463.55|7463.55|7463.55|7463.55|7463.55|7462.98|7462.98|0
1649945730000|2022-04-14 14:15:30|7463.26|7463.26|7463.26|7463.26|7463.26|7463.26|7463.26|7463.26|0
1649945740000|2022-04-14 14:15:40|7463.55|7463.55|7461.28|7461.28|7463.55|7463.55|7461.28|7461.28|0
1649945750000|2022-04-14 14:15:50|7460.15|7460.15|7460.43|7460.43|7460.43|7460.43|7459.3|7459.3|0
1649945760000|2022-04-14 14:16:00|7461.56|7461.56|7459.3|7459.3|7461.56|7461.56|7459.3|7459.3|0
1649945770000|2022-04-14 14:16:10|7459.58|7459.58|7459.63|7459.63|7459.63|7459.63|7459.58|7459.58|0
1649945780000|2022-04-14 14:16:20|7460.77|7460.77|7460.48|7460.48|7460.77|7460.77|7459.63|7459.63|0
1649945790000|2022-04-14 14:16:30|7460.77|7460.77|7460.48|7460.48|7461.05|7461.05|7460.48|7460.48|0
1649945800000|2022-04-14 14:16:40|7460.77|7460.77|7460.77|7460.77|7460.77|7460.77|7460.77|7460.77|0
1649945810000|2022-04-14 14:16:50|7459.63|7459.63|7460.24|7460.24|7460.24|7460.24|7459.63|7459.63|0
1649945820000|2022-04-14 14:17:00|7459.11|7459.11|7457.43|7457.43|7459.39|7459.39|7457.43|7457.43|0
1649945830000|2022-04-14 14:17:10|7457.14|7457.14|7456.01|7456.01|7457.43|7457.43|7456.01|7456.01|0
1649945840000|2022-04-14 14:17:20|7457.14|7457.14|7456.29|7456.29|7457.14|7457.14|7456.01|7456.01|0
1649945850000|2022-04-14 14:17:30|7456.32|7456.32|7458.29|7458.29|7458.29|7458.29|7456.29|7456.29|0
1649945870000|2022-04-14 14:17:50|7459.43|7459.43|7459.43|7459.43|7460.56|7460.56|7459.43|7459.43|0
1649945880000|2022-04-14 14:18:00|7459.99|7459.99|7459.71|7459.71|7461.13|7461.13|7459.71|7459.71|0
1649945890000|2022-04-14 14:18:10|7459.99|7459.99|7460.28|7460.28|7460.28|7460.28|7459.99|7459.99|0
1649945900000|2022-04-14 14:18:20|7462.83|7462.83|7463.11|7463.11|7463.11|7463.11|7461.69|7461.69|0
1649945910000|2022-04-14 14:18:30|7461.98|7461.98|7461.13|7461.13|7461.98|7461.98|7460.56|7460.56|0
1649945920000|2022-04-14 14:18:40|7460.56|7460.56|7460.56|7460.56|7460.56|7460.56|7460.56|7460.56|0
1649945930000|2022-04-14 14:18:50|7460.85|7460.85|7461.96|7461.96|7461.98|7461.98|7460.85|7460.85|0
1649945940000|2022-04-14 14:19:00|7462.24|7462.24|7462.22|7462.22|7462.24|7462.24|7462.22|7462.22|0
1649945950000|2022-04-14 14:19:10|7462.5|7462.5|7462.46|7462.46|7462.5|7462.5|7462.46|7462.46|0
1649945960000|2022-04-14 14:19:20|7462.74|7462.74|7462.74|7462.74|7462.74|7462.74|7462.74|7462.74|0
1649945970000|2022-04-14 14:19:30|7462.78|7462.78|7462.8|7462.8|7462.8|7462.8|7462.78|7462.78|0
1649945980000|2022-04-14 14:19:40|7463.93|7463.93|7463.93|7463.93|7463.93|7463.93|7463.93|7463.93|0
1649945990000|2022-04-14 14:19:50|7462.8|7462.8|7463.39|7463.39|7463.43|7463.43|7462.8|7462.8|0
1649946000000|2022-04-14 14:20:00|7463.67|7463.67|7463.1|7463.1|7463.67|7463.67|7463.1|7463.1|0
1649946010000|2022-04-14 14:20:10|7464.24|7464.24|7463.97|7463.97|7464.82|7464.82|7463.97|7463.97|0
1649946020000|2022-04-14 14:20:20|7463.99|7463.99|7464.85|7464.85|7464.85|7464.85|7463.99|7463.99|0
1649946030000|2022-04-14 14:20:30|7465.13|7465.13|7466.26|7466.26|7466.26|7466.26|7465.13|7465.13|0
1649946040000|2022-04-14 14:20:40|7465.98|7465.98|7465.98|7465.98|7465.98|7465.98|7465.98|7465.98|0
1649946050000|2022-04-14 14:20:50|7465.69|7465.69|7465.69|7465.69|7465.69|7465.69|7465.69|7465.69|0
1649946060000|2022-04-14 14:21:00|7464.56|7464.56|7465.13|7465.13|7465.69|7465.69|7464.56|7464.56|0
1649946070000|2022-04-14 14:21:10|7463.99|7463.99|7463.43|7463.43|7463.99|7463.99|7463.43|7463.43|0
1649946080000|2022-04-14 14:21:20|7461.16|7461.16|7461.16|7461.16|7461.16|7461.16|7460.03|7460.03|0
1649946090000|2022-04-14 14:21:30|7460.59|7460.59|7461.71|7461.71|7461.73|7461.73|7460.59|7460.59|0
1649946100000|2022-04-14 14:21:40|7461.69|7461.69|7463.41|7463.41|7463.41|7463.41|7461.69|7461.69|0
1649946110000|2022-04-14 14:21:50|7463.39|7463.39|7463.43|7463.43|7463.43|7463.43|7462.25|7462.25|0
1649946130000|2022-04-14 14:22:10|7463.99|7463.99|7463.99|7463.99|7463.99|7463.99|7463.99|7463.99|0
1649946140000|2022-04-14 14:22:20|7464.28|7464.28|7464.84|7464.84|7465.41|7465.41|7464.28|7464.28|0
1649946150000|2022-04-14 14:22:30|7465.13|7465.13|7465.13|7465.13|7465.13|7465.13|7465.13|7465.13|0
1649946160000|2022-04-14 14:22:40|7464.56|7464.56|7463.71|7463.71|7464.84|7464.84|7463.43|7463.43|0
1649946170000|2022-04-14 14:22:50|7463.99|7463.99|7463.94|7463.94|7463.99|7463.99|7463.71|7463.71|0
1649946180000|2022-04-14 14:23:00|7463.65|7463.65|7464.79|7464.79|7464.79|7464.79|7463.65|7463.65|0
1649946200000|2022-04-14 14:23:20|7464.75|7464.75|7463.9|7463.9|7464.75|7464.75|7463.62|7463.62|0
1649946210000|2022-04-14 14:23:30|7462.77|7462.77|7466.52|7466.52|7466.8|7466.8|7462.77|7462.77|0
1649946220000|2022-04-14 14:23:40|7466.8|7466.8|7467.66|7467.66|7467.66|7467.66|7466.8|7466.8|0
1649946230000|2022-04-14 14:23:50|7468.79|7468.79|7465.11|7465.11|7468.79|7468.79|7465.11|7465.11|0
1649946240000|2022-04-14 14:24:00|7464.83|7464.83|7464.51|7464.51|7464.83|7464.83|7464.51|7464.51|0
1649946250000|2022-04-14 14:24:10|7464.23|7464.23|7464.51|7464.51|7464.51|7464.51|7464.23|7464.23|0
1649946260000|2022-04-14 14:24:20|7464.23|7464.23|7464.51|7464.51|7464.51|7464.51|7464.23|7464.23|0
1649946270000|2022-04-14 14:24:30|7464.8|7464.8|7464.82|7464.82|7464.82|7464.82|7464.78|7464.78|0
1649946280000|2022-04-14 14:24:40|7464.53|7464.53|7464.57|7464.57|7464.57|7464.57|7464.53|7464.53|0
1649946290000|2022-04-14 14:24:50|7464.28|7464.28|7464.57|7464.57|7464.57|7464.57|7464.28|7464.28|0
1649946300000|2022-04-14 14:25:00|7463.44|7463.44|7463.72|7463.72|7463.72|7463.72|7463.44|7463.44|0
1649946310000|2022-04-14 14:25:10|7463.44|7463.44|7463.44|7463.44|7463.44|7463.44|7463.44|7463.44|0
1649946320000|2022-04-14 14:25:20|7464.57|7464.57|7464.51|7464.51|7464.57|7464.57|7464.51|7464.51|0
1649946330000|2022-04-14 14:25:30|7465.08|7465.08|7465.08|7465.08|7465.08|7465.08|7465.08|7465.08|0
1649946340000|2022-04-14 14:25:40|7465.06|7465.06|7465.07|7465.07|7465.07|7465.07|7465.06|7465.06|0
1649946350000|2022-04-14 14:25:50|7464.79|7464.79|7465.07|7465.07|7465.07|7465.07|7464.79|7464.79|0
1649946380000|2022-04-14 14:26:20|7463.94|7463.94|7465.35|7465.35|7465.35|7465.35|7463.94|7463.94|0
1649946390000|2022-04-14 14:26:30|7465.92|7465.92|7467.05|7467.05|7467.05|7467.05|7465.92|7465.92|0
1649946400000|2022-04-14 14:26:40|7466.77|7466.77|7466.2|7466.2|7466.77|7466.77|7466.2|7466.2|0
1649946420000|2022-04-14 14:27:00|7466.21|7466.21|7465.37|7465.37|7466.51|7466.51|7465.37|7465.37|0
1649946430000|2022-04-14 14:27:10|7464.81|7464.81|7464.83|7464.83|7464.83|7464.83|7464.81|7464.81|0
1649946440000|2022-04-14 14:27:20|7463.69|7463.69|7467.09|7467.09|7467.09|7467.09|7463.69|7463.69|0
1649946450000|2022-04-14 14:27:30|7467.38|7467.38|7466.81|7466.81|7467.38|7467.38|7466.81|7466.81|0
1649946460000|2022-04-14 14:27:40|7467.38|7467.38|7467.66|7467.66|7467.66|7467.66|7467.38|7467.38|0
1649946470000|2022-04-14 14:27:50|7467.38|7467.38|7468.79|7468.79|7468.79|7468.79|7467.38|7467.38|0
1649946480000|2022-04-14 14:28:00|7469.93|7469.93|7470.21|7470.21|7470.21|7470.21|7468.79|7468.79|0
1649946490000|2022-04-14 14:28:10|7470.19|7470.19|7468.49|7468.49|7470.47|7470.47|7468.49|7468.49|0
1649946510000|2022-04-14 14:28:30|7469.62|7469.62|7469.91|7469.91|7469.91|7469.91|7469.62|7469.62|0
1649946520000|2022-04-14 14:28:40|7471.04|7471.04|7471.12|7471.12|7471.12|7471.12|7471.04|7471.04|0
1649946530000|2022-04-14 14:28:50|7471.16|7471.16|7471.16|7471.16|7471.16|7471.16|7471.16|7471.16|0
1649946540000|2022-04-14 14:29:00|7471.72|7471.72|7470.88|7470.88|7471.72|7471.72|7469.18|7469.18|0
1649946550000|2022-04-14 14:29:10|7470.59|7470.59|7469.74|7469.74|7470.59|7470.59|7469.74|7469.74|0
1649946560000|2022-04-14 14:29:20|7468.61|7468.61|7468.61|7468.61|7468.61|7468.61|7468.61|7468.61|0
1649946570000|2022-04-14 14:29:30|7468.33|7468.33|7466.91|7466.91|7468.33|7468.33|7466.91|7466.91|0
1649946580000|2022-04-14 14:29:40|7466.99|7466.99|7469.26|7469.26|7469.26|7469.26|7466.99|7466.99|0
1649946590000|2022-04-14 14:29:50|7469.82|7469.82|7469.82|7469.82|7469.82|7469.82|7469.82|7469.82|0
1649946600000|2022-04-14 14:30:00|7470.96|7470.96|7470.96|7470.96|7470.96|7470.96|7469.82|7469.82|0
1649946610000|2022-04-14 14:30:10|7470.93|7470.93|7471.21|7471.21|7471.21|7471.21|7470.92|7470.92|0
1649946620000|2022-04-14 14:30:20|7470.92|7470.92|7471.21|7471.21|7471.21|7471.21|7470.92|7470.92|0
1649946630000|2022-04-14 14:30:30|7471.49|7471.49|7472.62|7472.62|7472.62|7472.62|7470.92|7470.92|0
1649946640000|2022-04-14 14:30:40|7472.91|7472.91|7472.91|7472.91|7472.91|7472.91|7472.91|7472.91|0
1649946660000|2022-04-14 14:31:00|7474.04|7474.04|7475.18|7475.18|7476.02|7476.02|7474.04|7474.04|0
1649946670000|2022-04-14 14:31:10|7475.46|7475.46|7475.46|7475.46|7475.49|7475.49|7475.46|7475.46|0
1649946690000|2022-04-14 14:31:30|7475.74|7475.74|7474.04|7474.04|7475.74|7475.74|7474.04|7474.04|0
1649946700000|2022-04-14 14:31:40|7474.32|7474.32|7474.32|7474.32|7474.32|7474.32|7473.19|7473.19|0
1649946710000|2022-04-14 14:31:50|7475.18|7475.18|7474.89|7474.89|7475.18|7475.18|7474.89|7474.89|0
1649946720000|2022-04-14 14:32:00|7474.32|7474.32|7472.38|7472.38|7474.32|7474.32|7472.34|7472.34|0
1649946730000|2022-04-14 14:32:10|7472.66|7472.66|7470.98|7470.98|7472.66|7472.66|7470.96|7470.96|0
1649946740000|2022-04-14 14:32:20|7472.11|7472.11|7473.01|7473.01|7473.01|7473.01|7470.98|7470.98|0
1649946750000|2022-04-14 14:32:30|7474.14|7474.14|7471.59|7471.59|7474.14|7474.14|7471.59|7471.59|0
1649946770000|2022-04-14 14:32:50|7472.16|7472.16|7471.87|7471.87|7472.16|7472.16|7471.87|7471.87|0
1649946780000|2022-04-14 14:33:00|7472.16|7472.16|7473.51|7473.51|7473.51|7473.51|7472.12|7472.12|0
1649946810000|2022-04-14 14:33:30|7473.59|7473.59|7473.59|7473.59|7473.59|7473.59|7473.59|7473.59|0
1649946830000|2022-04-14 14:33:50|7473.6|7473.6|7474.71|7474.71|7474.71|7474.71|7473.58|7473.58|0
1649946840000|2022-04-14 14:34:00|7475|7475|7473.86|7473.86|7475.28|7475.28|7473.86|7473.86|0
1649946850000|2022-04-14 14:34:10|7474.15|7474.15|7474.43|7474.43|7475.28|7475.28|7474.15|7474.15|0
1649946860000|2022-04-14 14:34:20|7474.72|7474.72|7472.17|7472.17|7474.72|7474.72|7472.17|7472.17|0
1649946880000|2022-04-14 14:34:40|7471.89|7471.89|7471.89|7471.89|7472.17|7472.17|7471.89|7471.89|0
1649946890000|2022-04-14 14:34:50|7472.17|7472.17|7472.43|7472.43|7472.45|7472.45|7472.17|7472.17|0
1649946900000|2022-04-14 14:35:00|7473.27|7473.27|7473.84|7473.84|7475.26|7475.26|7473.27|7473.27|0
1649946910000|2022-04-14 14:35:10|7473.56|7473.56|7473.56|7473.56|7473.56|7473.56|7473.56|7473.56|0
1649946920000|2022-04-14 14:35:20|7473.27|7473.27|7473.56|7473.56|7473.56|7473.56|7473.27|7473.27|0
1649946930000|2022-04-14 14:35:30|7473.84|7473.84|7473.56|7473.56|7473.84|7473.84|7473.56|7473.56|0
1649946940000|2022-04-14 14:35:40|7473.27|7473.27|7473.27|7473.27|7473.27|7473.27|7473.27|7473.27|0
1649946950000|2022-04-14 14:35:50|7473.24|7473.24|7472.69|7472.69|7473.26|7473.26|7472.69|7472.69|0
1649946960000|2022-04-14 14:36:00|7472.12|7472.12|7467.6|7467.6|7472.12|7472.12|7466.46|7466.46|0
1649946980000|2022-04-14 14:36:20|7468.73|7468.73|7468.75|7468.75|7468.75|7468.75|7468.73|7468.73|0
1649946990000|2022-04-14 14:36:30|7466.48|7466.48|7466.2|7466.2|7466.48|7466.48|7466.2|7466.2|0
1649947000000|2022-04-14 14:36:40|7466.48|7466.48|7464.69|7464.69|7466.48|7466.48|7464.69|7464.69|0
1649947010000|2022-04-14 14:36:50|7464.76|7464.76|7464.66|7464.66|7464.76|7464.76|7464.66|7464.66|0
1649947020000|2022-04-14 14:37:00|7464.63|7464.63|7464.63|7464.63|7464.63|7464.63|7464.63|7464.63|0
1649947030000|2022-04-14 14:37:10|7464.61|7464.61|7464.61|7464.61|7464.61|7464.61|7464.61|7464.61|0
1649947050000|2022-04-14 14:37:30|7463.47|7463.47|7462.91|7462.91|7463.47|7463.47|7462.91|7462.91|0
1649947060000|2022-04-14 14:37:40|7462.89|7462.89|7462.6|7462.6|7462.89|7462.89|7462.6|7462.6|0
1649947070000|2022-04-14 14:37:50|7461.47|7461.47|7462.89|7462.89|7462.89|7462.89|7460.34|7460.34|0
1649947080000|2022-04-14 14:38:00|7462.6|7462.6|7461.22|7461.22|7462.66|7462.66|7461.22|7461.22|0
1649947090000|2022-04-14 14:38:10|7461.5|7461.5|7461.44|7461.44|7461.5|7461.5|7461.44|7461.44|0
1649947100000|2022-04-14 14:38:20|7461.16|7461.16|7462.29|7462.29|7462.29|7462.29|7461.16|7461.16|0
1649947110000|2022-04-14 14:38:30|7462.86|7462.86|7462.49|7462.49|7462.86|7462.86|7462.49|7462.49|0
1649947120000|2022-04-14 14:38:40|7462.55|7462.55|7461.41|7461.41|7462.55|7462.55|7461.41|7461.41|0
1649947130000|2022-04-14 14:38:50|7462.55|7462.55|7463.68|7463.68|7463.68|7463.68|7462.55|7462.55|0
1649947140000|2022-04-14 14:39:00|7463.75|7463.75|7460.62|7460.62|7464.03|7464.03|7460.62|7460.62|0
1649947150000|2022-04-14 14:39:10|7460.59|7460.59|7458.89|7458.89|7460.59|7460.59|7457.75|7457.75|0
1649947160000|2022-04-14 14:39:20|7458.85|7458.85|7457.7|7457.7|7458.85|7458.85|7456.56|7456.56|0
1649947170000|2022-04-14 14:39:30|7456.56|7456.56|7456.28|7456.28|7456.56|7456.56|7456.28|7456.28|0
1649947180000|2022-04-14 14:39:40|7455.15|7455.15|7455.72|7455.72|7456.56|7456.56|7455.15|7455.15|0
1649947190000|2022-04-14 14:39:50|7457.42|7457.42|7457.42|7457.42|7457.42|7457.42|7457.42|7457.42|0
1649947200000|2022-04-14 14:40:00|7457.7|7457.7|7459.97|7459.97|7459.97|7459.97|7457.7|7457.7|0
1649947210000|2022-04-14 14:40:10|7460.25|7460.25|7462.51|7462.51|7462.51|7462.51|7460.25|7460.25|0
1649947220000|2022-04-14 14:40:20|7462.5|7462.5|7460.76|7460.76|7462.5|7462.5|7460.76|7460.76|0
1649947230000|2022-04-14 14:40:30|7460.47|7460.47|7460.47|7460.47|7460.47|7460.47|7460.47|7460.47|0
1649947240000|2022-04-14 14:40:40|7459.34|7459.34|7459.36|7459.36|7459.4|7459.4|7459.34|7459.34|0
1649947250000|2022-04-14 14:40:50|7459.08|7459.08|7460.49|7460.49|7460.49|7460.49|7459.08|7459.08|0
1649947260000|2022-04-14 14:41:00|7461.63|7461.63|7461.95|7461.95|7461.95|7461.95|7461.06|7461.06|0
1649947270000|2022-04-14 14:41:10|7460.82|7460.82|7457.97|7457.97|7460.82|7460.82|7457.97|7457.97|0
1649947280000|2022-04-14 14:41:20|7457.68|7457.68|7457.68|7457.68|7457.68|7457.68|7457.68|7457.68|0
1649947290000|2022-04-14 14:41:30|7457.4|7457.4|7458.53|7458.53|7458.53|7458.53|7457.4|7457.4|0
1649947300000|2022-04-14 14:41:40|7458.81|7458.81|7460.23|7460.23|7460.23|7460.23|7458.81|7458.81|0
1649947310000|2022-04-14 14:41:50|7461.36|7461.36|7461.36|7461.36|7461.36|7461.36|7461.36|7461.36|0
1649947320000|2022-04-14 14:42:00|7462.49|7462.49|7463.34|7463.34|7463.34|7463.34|7462.49|7462.49|0
1649947330000|2022-04-14 14:42:10|7463.63|7463.63|7464.14|7464.14|7465.04|7465.04|7463.63|7463.63|0
1649947340000|2022-04-14 14:42:20|7464.15|7464.15|7464.05|7464.05|7464.15|7464.15|7464.05|7464.05|0
1649947350000|2022-04-14 14:42:30|7464.03|7464.03|7463.75|7463.75|7464.03|7464.03|7463.75|7463.75|0
1649947360000|2022-04-14 14:42:40|7463.18|7463.18|7462.05|7462.05|7463.18|7463.18|7462.05|7462.05|0
1649947370000|2022-04-14 14:42:50|7460.92|7460.92|7462.05|7462.05|7462.05|7462.05|7460.63|7460.63|0
1649947380000|2022-04-14 14:43:00|7462.33|7462.33|7463.18|7463.18|7463.18|7463.18|7462.05|7462.05|0
1649947390000|2022-04-14 14:43:10|7463.46|7463.46|7463.46|7463.46|7463.46|7463.46|7463.46|7463.46|0
1649947400000|2022-04-14 14:43:20|7463.41|7463.41|7463.12|7463.12|7463.41|7463.41|7463.12|7463.12|0
1649947410000|2022-04-14 14:43:30|7464.26|7464.26|7464.24|7464.24|7464.26|7464.26|7464.24|7464.24|0
1649947420000|2022-04-14 14:43:40|7464.8|7464.8|7466.22|7466.22|7466.22|7466.22|7464.8|7464.8|0
1649947430000|2022-04-14 14:43:50|7465.94|7465.94|7464.5|7464.5|7465.94|7465.94|7464.5|7464.5|0
1649947440000|2022-04-14 14:44:00|7464.75|7464.75|7464.77|7464.77|7464.77|7464.77|7464.75|7464.75|0
1649947450000|2022-04-14 14:44:10|7463.63|7463.63|7461.93|7461.93|7463.63|7463.63|7461.93|7461.93|0
1649947460000|2022-04-14 14:44:20|7461.65|7461.65|7461.63|7461.63|7461.65|7461.65|7461.63|7461.63|0
1649947470000|2022-04-14 14:44:30|7461.91|7461.91|7461.91|7461.91|7461.91|7461.91|7461.91|7461.91|0
1649947480000|2022-04-14 14:44:40|7461.89|7461.89|7461.61|7461.61|7461.89|7461.89|7461.61|7461.61|0
1649947490000|2022-04-14 14:44:50|7462.74|7462.74|7462.46|7462.46|7462.74|7462.74|7462.46|7462.46|0
1649947500000|2022-04-14 14:45:00|7463.59|7463.59|7464.44|7464.44|7464.44|7464.44|7462.46|7462.46|0
1649947520000|2022-04-14 14:45:20|7464.16|7464.16|7462.74|7462.74|7464.16|7464.16|7462.46|7462.46|0
1649947530000|2022-04-14 14:45:30|7462.46|7462.46|7462.17|7462.17|7462.46|7462.46|7462.17|7462.17|0
1649947540000|2022-04-14 14:45:40|7461.04|7461.04|7456.76|7456.76|7461.04|7461.04|7456.76|7456.76|0
1649947550000|2022-04-14 14:45:50|7456.74|7456.74|7455.57|7455.57|7457.88|7457.88|7455.57|7455.57|0
1649947560000|2022-04-14 14:46:00|7456.7|7456.7|7457.74|7457.74|7457.74|7457.74|7456.7|7456.7|0
1649947570000|2022-04-14 14:46:10|7457.45|7457.45|7458.3|7458.3|7458.59|7458.59|7457.45|7457.45|0
1649947580000|2022-04-14 14:46:20|7458.02|7458.02|7459.43|7459.43|7459.43|7459.43|7458.02|7458.02|0
1649947590000|2022-04-14 14:46:30|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|0
1649947600000|2022-04-14 14:46:40|7458.86|7458.86|7460|7460|7460|7460|7458.86|7458.86|0
1649947610000|2022-04-14 14:46:50|7460.28|7460.28|7461.41|7461.41|7461.41|7461.41|7460.28|7460.28|0
1649947620000|2022-04-14 14:47:00|7461.13|7461.13|7461.41|7461.41|7461.7|7461.7|7461.13|7461.13|0
1649947630000|2022-04-14 14:47:10|7461.39|7461.39|7461.68|7461.68|7461.68|7461.68|7461.39|7461.39|0
1649947640000|2022-04-14 14:47:20|7462.81|7462.81|7461.68|7461.68|7462.81|7462.81|7461.68|7461.68|0
1649947650000|2022-04-14 14:47:30|7460.55|7460.55|7460.55|7460.55|7461.68|7461.68|7459.41|7459.41|0
1649947660000|2022-04-14 14:47:40|7459.69|7459.69|7460.24|7460.24|7460.24|7460.24|7459.67|7459.67|0
1649947670000|2022-04-14 14:47:50|7460.53|7460.53|7460.81|7460.81|7463.07|7463.07|7460.53|7460.53|0
1649947680000|2022-04-14 14:48:00|7461.94|7461.94|7461.37|7461.37|7461.94|7461.94|7461.37|7461.37|0
1649947690000|2022-04-14 14:48:10|7461.48|7461.48|7457.54|7457.54|7461.5|7461.5|7457.54|7457.54|0
1649947700000|2022-04-14 14:48:20|7457.43|7457.43|7457.43|7457.43|7457.43|7457.43|7457.43|7457.43|0
1649947710000|2022-04-14 14:48:30|7457.71|7457.71|7457.71|7457.71|7457.71|7457.71|7457.71|7457.71|0
1649947730000|2022-04-14 14:48:50|7458.28|7458.28|7461.11|7461.11|7461.11|7461.11|7458.28|7458.28|0
1649947740000|2022-04-14 14:49:00|7460.83|7460.83|7461.11|7461.11|7461.11|7461.11|7460.83|7460.83|0
1649947750000|2022-04-14 14:49:10|7461.39|7461.39|7461.11|7461.11|7461.39|7461.39|7461.11|7461.11|0
1649947760000|2022-04-14 14:49:20|7461.39|7461.39|7461.39|7461.39|7461.39|7461.39|7461.39|7461.39|0
1649947770000|2022-04-14 14:49:30|7462.53|7462.53|7462.53|7462.53|7462.53|7462.53|7462.53|7462.53|0
1649947780000|2022-04-14 14:49:40|7462.51|7462.51|7461.64|7461.64|7462.51|7462.51|7461.35|7461.35|0
1649947790000|2022-04-14 14:49:50|7460.51|7460.51|7460.51|7460.51|7460.51|7460.51|7460.22|7460.22|0
1649947800000|2022-04-14 14:50:00|7460.22|7460.22|7459.09|7459.09|7460.22|7460.22|7459.09|7459.09|0
1649947810000|2022-04-14 14:50:10|7460.22|7460.22|7459.97|7459.97|7460.22|7460.22|7459.94|7459.94|0
1649947820000|2022-04-14 14:50:20|7458.84|7458.84|7457.45|7457.45|7458.84|7458.84|7457.45|7457.45|0
1649947830000|2022-04-14 14:50:30|7457.48|7457.48|7456.37|7456.37|7457.51|7457.51|7456.37|7456.37|0
1649947850000|2022-04-14 14:50:50|7456.09|7456.09|7455.22|7455.22|7456.09|7456.09|7454.96|7454.96|0
1649947860000|2022-04-14 14:51:00|7454.94|7454.94|7453.52|7453.52|7454.94|7454.94|7453.52|7453.52|0
1649947870000|2022-04-14 14:51:10|7453.24|7453.24|7453.24|7453.24|7453.24|7453.24|7453.24|7453.24|0
1649947880000|2022-04-14 14:51:20|7452.96|7452.96|7452.63|7452.63|7452.96|7452.96|7452.39|7452.39|0
1649947890000|2022-04-14 14:51:30|7452.35|7452.35|7451.22|7451.22|7452.35|7452.35|7451.22|7451.22|0
1649947900000|2022-04-14 14:51:40|7450.65|7450.65|7452.33|7452.33|7452.33|7452.33|7450.63|7450.63|0
1649947910000|2022-04-14 14:51:50|7452.31|7452.31|7452.59|7452.59|7452.59|7452.59|7452.31|7452.31|0
1649947920000|2022-04-14 14:52:00|7452.88|7452.88|7451.71|7451.71|7452.88|7452.88|7451.43|7451.43|0
1649947930000|2022-04-14 14:52:10|7452.84|7452.84|7452.28|7452.28|7452.84|7452.84|7452.28|7452.28|0
1649947940000|2022-04-14 14:52:20|7452.56|7452.56|7452.56|7452.56|7452.56|7452.56|7452.56|7452.56|0
1649947950000|2022-04-14 14:52:30|7452.58|7452.58|7453.43|7453.43|7453.99|7453.99|7452.58|7452.58|0
1649947960000|2022-04-14 14:52:40|7454.56|7454.56|7454.56|7454.56|7454.56|7454.56|7454.56|7454.56|0
1649947970000|2022-04-14 14:52:50|7453.43|7453.43|7452.58|7452.58|7453.43|7453.43|7452.3|7452.3|0
1649947980000|2022-04-14 14:53:00|7452.61|7452.61|7453.14|7453.14|7453.43|7453.43|7452.29|7452.29|0
1649947990000|2022-04-14 14:53:10|7453.09|7453.09|7451.11|7451.11|7453.09|7453.09|7451.11|7451.11|0
1649948020000|2022-04-14 14:53:40|7452.25|7452.25|7453.98|7453.98|7453.98|7453.98|7452.25|7452.25|0
1649948030000|2022-04-14 14:53:50|7453.7|7453.7|7453.7|7453.7|7453.7|7453.7|7453.7|7453.7|0
1649948040000|2022-04-14 14:54:00|7453.42|7453.42|7453.42|7453.42|7453.7|7453.7|7453.42|7453.42|0
1649948050000|2022-04-14 14:54:10|7452.28|7452.28|7453.42|7453.42|7453.42|7453.42|7452.28|7452.28|0
1649948070000|2022-04-14 14:54:30|7453.13|7453.13|7449.43|7449.43|7453.13|7453.13|7449.43|7449.43|0
1649948080000|2022-04-14 14:54:40|7449.5|7449.5|7449.45|7449.45|7449.5|7449.5|7449.45|7449.45|0
1649948090000|2022-04-14 14:54:50|7449.17|7449.17|7448.28|7448.28|7449.18|7449.18|7448.28|7448.28|0
1649948100000|2022-04-14 14:55:00|7448.56|7448.56|7447.71|7447.71|7448.56|7448.56|7447.43|7447.43|0
1649948110000|2022-04-14 14:55:10|7446.58|7446.58|7445.16|7445.16|7446.58|7446.58|7445.16|7445.16|0
1649948120000|2022-04-14 14:55:20|7445.73|7445.73|7446.86|7446.86|7446.86|7446.86|7445.45|7445.45|0
1649948130000|2022-04-14 14:55:30|7447.15|7447.15|7447.45|7447.45|7447.45|7447.45|7447.15|7447.15|0
1649948140000|2022-04-14 14:55:40|7447.42|7447.42|7447.14|7447.14|7447.42|7447.42|7447.14|7447.14|0
1649948150000|2022-04-14 14:55:50|7446.01|7446.01|7445.96|7445.96|7446.29|7446.29|7445.39|7445.39|0
1649948160000|2022-04-14 14:56:00|7445.67|7445.67|7444.33|7444.33|7445.67|7445.67|7444.33|7444.33|0
1649948170000|2022-04-14 14:56:10|7444.34|7444.34|7444.03|7444.03|7444.34|7444.34|7443.75|7443.75|0
1649948180000|2022-04-14 14:56:20|7445.45|7445.45|7445.44|7445.44|7445.45|7445.45|7445.44|7445.44|0
1649948190000|2022-04-14 14:56:30|7445.15|7445.15|7445.21|7445.21|7445.21|7445.21|7445.15|7445.15|0
1649948200000|2022-04-14 14:56:40|7446.07|7446.07|7446.03|7446.03|7446.07|7446.07|7446.03|7446.03|0
1649948210000|2022-04-14 14:56:50|7446.08|7446.08|7448.66|7448.66|7448.94|7448.94|7446.08|7446.08|0
1649948220000|2022-04-14 14:57:00|7446.39|7446.39|7443.85|7443.85|7447.53|7447.53|7443.85|7443.85|0
1649948230000|2022-04-14 14:57:10|7443.86|7443.86|7444.97|7444.97|7445|7445|7443.57|7443.57|0
1649948240000|2022-04-14 14:57:20|7445|7445|7444.15|7444.15|7445|7445|7444.15|7444.15|0
1649948250000|2022-04-14 14:57:30|7443.01|7443.01|7443.3|7443.3|7443.3|7443.3|7443.01|7443.01|0
1649948260000|2022-04-14 14:57:40|7443.01|7443.01|7444.71|7444.71|7444.71|7444.71|7443.01|7443.01|0
1649948270000|2022-04-14 14:57:50|7444.7|7444.7|7446.12|7446.12|7446.12|7446.12|7444.7|7444.7|0
1649948280000|2022-04-14 14:58:00|7447.25|7447.25|7447.02|7447.02|7447.59|7447.59|7447.02|7447.02|0
1649948290000|2022-04-14 14:58:10|7445.89|7445.89|7444.47|7444.47|7445.89|7445.89|7444.47|7444.47|0
1649948300000|2022-04-14 14:58:20|7444.19|7444.19|7445.32|7445.32|7445.32|7445.32|7444.19|7444.19|0
1649948310000|2022-04-14 14:58:30|7445.89|7445.89|7445.89|7445.89|7445.89|7445.89|7445.89|7445.89|0
1649948320000|2022-04-14 14:58:40|7444.76|7444.76|7444.76|7444.76|7444.76|7444.76|7444.76|7444.76|0
1649948330000|2022-04-14 14:58:50|7445.04|7445.04|7445.04|7445.04|7445.04|7445.04|7445.04|7445.04|0
1649948340000|2022-04-14 14:59:00|7444.76|7444.76|7443.61|7443.61|7444.76|7444.76|7443.61|7443.61|0
1649948350000|2022-04-14 14:59:10|7442.48|7442.48|7443.89|7443.89|7443.89|7443.89|7442.48|7442.48|0
1649948360000|2022-04-14 14:59:20|7444.18|7444.18|7445.59|7445.59|7445.59|7445.59|7444.18|7444.18|0
1649948370000|2022-04-14 14:59:30|7445.88|7445.88|7447.01|7447.01|7447.01|7447.01|7445.88|7445.88|0
1649948380000|2022-04-14 14:59:40|7446.72|7446.72|7445.03|7445.03|7446.72|7446.72|7445.03|7445.03|0
1649948390000|2022-04-14 14:59:50|7444.97|7444.97|7443.53|7443.53|7444.97|7444.97|7443.53|7443.53|0
1649948400000|2022-04-14 15:00:00|7443.56|7443.56|7441.86|7441.86|7443.56|7443.56|7441.86|7441.86|0
1649948410000|2022-04-14 15:00:10|7441.83|7441.83|7440.62|7440.62|7442.09|7442.09|7440.62|7440.62|0
1649948420000|2022-04-14 15:00:20|7440.56|7440.56|7437.18|7437.18|7440.56|7440.56|7437.16|7437.16|0
1649948430000|2022-04-14 15:00:30|7437.2|7437.2|7438.05|7438.05|7438.05|7438.05|7437.2|7437.2|0
1649948440000|2022-04-14 15:00:40|7437.77|7437.77|7438.05|7438.05|7438.05|7438.05|7437.77|7437.77|0
1649948450000|2022-04-14 15:00:50|7437.77|7437.77|7437.77|7437.77|7437.77|7437.77|7437.77|7437.77|0
1649948460000|2022-04-14 15:01:00|7438.9|7438.9|7439.47|7439.47|7439.47|7439.47|7438.9|7438.9|0
1649948470000|2022-04-14 15:01:10|7439.75|7439.75|7440.04|7440.04|7440.89|7440.89|7439.75|7439.75|0
1649948480000|2022-04-14 15:01:20|7441.17|7441.17|7442.59|7442.59|7442.59|7442.59|7441.17|7441.17|0
1649948490000|2022-04-14 15:01:30|7442.87|7442.87|7444.3|7444.3|7444.3|7444.3|7442.87|7442.87|0
1649948500000|2022-04-14 15:01:40|7444.33|7444.33|7444.98|7444.98|7444.98|7444.98|7444.33|7444.33|0
1649948510000|2022-04-14 15:01:50|7445.27|7445.27|7445.3|7445.3|7446.43|7446.43|7445.27|7445.27|0
1649948520000|2022-04-14 15:02:00|7445.02|7445.02|7445.3|7445.3|7445.3|7445.3|7443.89|7443.89|0
1649948530000|2022-04-14 15:02:10|7445.59|7445.59|7445.59|7445.59|7445.59|7445.59|7445.59|7445.59|0
1649948550000|2022-04-14 15:02:30|7442.76|7442.76|7440.21|7440.21|7444.17|7444.17|7440.21|7440.21|0
1649948560000|2022-04-14 15:02:40|7439.64|7439.64|7440.79|7440.79|7440.79|7440.79|7438.51|7438.51|0
1649948580000|2022-04-14 15:03:00|7440.51|7440.51|7441.64|7441.64|7441.64|7441.64|7440.51|7440.51|0
1649948590000|2022-04-14 15:03:10|7441.62|7441.62|7441.34|7441.34|7441.62|7441.62|7441.34|7441.34|0
1649948600000|2022-04-14 15:03:20|7441.32|7441.32|7441.6|7441.6|7441.6|7441.6|7441.32|7441.32|0
1649948610000|2022-04-14 15:03:30|7441.32|7441.32|7439.92|7439.92|7441.34|7441.34|7439.92|7439.92|0
1649948630000|2022-04-14 15:03:50|7439.64|7439.64|7438.79|7438.79|7439.64|7439.64|7438.79|7438.79|0
1649948640000|2022-04-14 15:04:00|7438.5|7438.5|7437.06|7437.06|7438.5|7438.5|7437.06|7437.06|0
1649948650000|2022-04-14 15:04:10|7436.78|7436.78|7437.09|7437.09|7437.37|7437.37|7436.78|7436.78|0
1649948660000|2022-04-14 15:04:20|7438.22|7438.22|7439.66|7439.66|7439.66|7439.66|7438.22|7438.22|0
1649948670000|2022-04-14 15:04:30|7439.94|7439.94|7440.16|7440.16|7440.23|7440.23|7439.94|7439.94|0
1649948680000|2022-04-14 15:04:40|7439.02|7439.02|7439.31|7439.31|7439.31|7439.31|7439.02|7439.02|0
1649948690000|2022-04-14 15:04:50|7438.17|7438.17|7438.46|7438.46|7438.74|7438.74|7438.17|7438.17|0
1649948700000|2022-04-14 15:05:00|7438.17|7438.17|7438.16|7438.16|7438.17|7438.17|7438.16|7438.16|0
1649948710000|2022-04-14 15:05:10|7438.19|7438.19|7438.8|7438.8|7438.8|7438.8|7438.19|7438.19|0
1649948720000|2022-04-14 15:05:20|7438.82|7438.82|7440.54|7440.54|7440.54|7440.54|7438.82|7438.82|0
1649948730000|2022-04-14 15:05:30|7440.83|7440.83|7440.83|7440.83|7440.83|7440.83|7440.83|7440.83|0
1649948740000|2022-04-14 15:05:40|7440.79|7440.79|7440.22|7440.22|7440.79|7440.79|7440.22|7440.22|0
1649948750000|2022-04-14 15:05:50|7440.5|7440.5|7440.5|7440.5|7440.5|7440.5|7440.5|7440.5|0
1649948760000|2022-04-14 15:06:00|7440.47|7440.47|7442.45|7442.45|7442.45|7442.45|7440.18|7440.18|0
1649948770000|2022-04-14 15:06:10|7443.58|7443.58|7443.86|7443.86|7443.86|7443.86|7443.58|7443.58|0
1649948780000|2022-04-14 15:06:20|7442.73|7442.73|7441.62|7441.62|7442.73|7442.73|7441.6|7441.6|0
1649948790000|2022-04-14 15:06:30|7440.49|7440.49|7439.63|7439.63|7440.49|7440.49|7439.63|7439.63|0
1649948800000|2022-04-14 15:06:40|7439.07|7439.07|7437.94|7437.94|7439.07|7439.07|7437.94|7437.94|0
1649948810000|2022-04-14 15:06:50|7438.22|7438.22|7438.22|7438.22|7438.22|7438.22|7438.22|7438.22|0
1649948820000|2022-04-14 15:07:00|7437.65|7437.65|7437.65|7437.65|7437.65|7437.65|7437.65|7437.65|0
1649948830000|2022-04-14 15:07:10|7438.78|7438.78|7438.76|7438.76|7438.78|7438.78|7438.76|7438.76|0
1649948840000|2022-04-14 15:07:20|7439.33|7439.33|7441.03|7441.03|7441.03|7441.03|7439.33|7439.33|0
1649948850000|2022-04-14 15:07:30|7440.75|7440.75|7442.99|7442.99|7442.99|7442.99|7440.75|7440.75|0
1649948860000|2022-04-14 15:07:40|7444.12|7444.12|7444.67|7444.67|7444.67|7444.67|7444.1|7444.1|0
1649948870000|2022-04-14 15:07:50|7445.8|7445.8|7445.8|7445.8|7445.8|7445.8|7445.23|7445.23|0
1649948880000|2022-04-14 15:08:00|7445.81|7445.81|7445.25|7445.25|7445.81|7445.81|7444.68|7444.68|0
1649948890000|2022-04-14 15:08:10|7444.96|7444.96|7444.12|7444.12|7445.25|7445.25|7444.12|7444.12|0
1649948900000|2022-04-14 15:08:20|7445.25|7445.25|7446.38|7446.38|7446.38|7446.38|7445.25|7445.25|0
1649948910000|2022-04-14 15:08:30|7446.36|7446.36|7445.28|7445.28|7446.41|7446.41|7445.28|7445.28|0
1649948920000|2022-04-14 15:08:40|7445.56|7445.56|7441.29|7441.29|7445.56|7445.56|7441.29|7441.29|0
1649948930000|2022-04-14 15:08:50|7441.58|7441.58|7440.41|7440.41|7443.56|7443.56|7440.41|7440.41|0
1649948940000|2022-04-14 15:09:00|7440.7|7440.7|7442.96|7442.96|7442.96|7442.96|7440.7|7440.7|0
1649948950000|2022-04-14 15:09:10|7443.25|7443.25|7440.7|7440.7|7443.25|7443.25|7440.7|7440.7|0
1649948960000|2022-04-14 15:09:20|7440.41|7440.41|7442.68|7442.68|7442.68|7442.68|7438.15|7438.15|0
1649948970000|2022-04-14 15:09:30|7442.66|7442.66|7442.96|7442.96|7443.79|7443.79|7441.53|7441.53|0
1649948980000|2022-04-14 15:09:40|7444.1|7444.1|7444.38|7444.38|7444.38|7444.38|7443.25|7443.25|0
1649948990000|2022-04-14 15:09:50|7444.95|7444.95|7447.23|7447.23|7447.23|7447.23|7444.95|7444.95|0
1649949000000|2022-04-14 15:10:00|7447.51|7447.51|7446.67|7446.67|7447.51|7447.51|7446.38|7446.38|0
1649949010000|2022-04-14 15:10:10|7447.8|7447.8|7448.93|7448.93|7448.93|7448.93|7447.8|7447.8|0
1649949020000|2022-04-14 15:10:20|7449.21|7449.21|7448.37|7448.37|7449.5|7449.5|7448.37|7448.37|0
1649949030000|2022-04-14 15:10:30|7448.08|7448.08|7447.76|7447.76|7448.08|7448.08|7447.76|7447.76|0
1649949040000|2022-04-14 15:10:40|7447.48|7447.48|7448.61|7448.61|7448.61|7448.61|7447.48|7447.48|0
1649949050000|2022-04-14 15:10:50|7448.33|7448.33|7444.36|7444.36|7448.33|7448.33|7444.36|7444.36|0
1649949060000|2022-04-14 15:11:00|7443.51|7443.51|7443.43|7443.43|7443.51|7443.51|7442.33|7442.33|0
1649949070000|2022-04-14 15:11:10|7443.42|7443.42|7443.42|7443.42|7443.42|7443.42|7443.42|7443.42|0
1649949080000|2022-04-14 15:11:20|7442.29|7442.29|7443.42|7443.42|7443.99|7443.99|7442.29|7442.29|0
1649949090000|2022-04-14 15:11:30|7444.27|7444.27|7446.54|7446.54|7446.54|7446.54|7444.27|7444.27|0
1649949100000|2022-04-14 15:11:40|7445.41|7445.41|7445.41|7445.41|7445.41|7445.41|7444.27|7444.27|0
1649949110000|2022-04-14 15:11:50|7445.69|7445.69|7446.25|7446.25|7446.82|7446.82|7445.69|7445.69|0
1649949120000|2022-04-14 15:12:00|7446.29|7446.29|7446.86|7446.86|7446.86|7446.86|7446.29|7446.29|0
1649949130000|2022-04-14 15:12:10|7446.57|7446.57|7444.3|7444.3|7446.57|7446.57|7444.3|7444.3|0
1649949140000|2022-04-14 15:12:20|7443.17|7443.17|7444.3|7444.3|7444.3|7444.3|7443.17|7443.17|0
1649949150000|2022-04-14 15:12:30|7444.24|7444.24|7445.66|7445.66|7445.66|7445.66|7444.24|7444.24|0
1649949160000|2022-04-14 15:12:40|7445.94|7445.94|7444.53|7444.53|7445.94|7445.94|7444.53|7444.53|0
1649949170000|2022-04-14 15:12:50|7443.39|7443.39|7443.39|7443.39|7443.39|7443.39|7443.39|7443.39|0
1649949180000|2022-04-14 15:13:00|7443.35|7443.35|7444.51|7444.51|7444.76|7444.76|7443.35|7443.35|0
1649949190000|2022-04-14 15:13:10|7445.64|7445.64|7446.18|7446.18|7446.18|7446.18|7445.61|7445.61|0
1649949200000|2022-04-14 15:13:20|7446.15|7446.15|7447.83|7447.83|7448.12|7448.12|7446.15|7446.15|0
1649949210000|2022-04-14 15:13:30|7447.55|7447.55|7447.55|7447.55|7447.55|7447.55|7447.55|7447.55|0
1649949220000|2022-04-14 15:13:40|7448.12|7448.12|7448.12|7448.12|7448.12|7448.12|7448.12|7448.12|0
1649949230000|2022-04-14 15:13:50|7448.15|7448.15|7449.57|7449.57|7449.57|7449.57|7448.15|7448.15|0
1649949240000|2022-04-14 15:14:00|7449.85|7449.85|7451|7451|7451|7451|7449.57|7449.57|0
1649949250000|2022-04-14 15:14:10|7451.01|7451.01|7451.58|7451.58|7451.58|7451.58|7451.01|7451.01|0
1649949260000|2022-04-14 15:14:20|7451.59|7451.59|7452.16|7452.16|7452.16|7452.16|7451.59|7451.59|0
1649949270000|2022-04-14 15:14:30|7452.44|7452.44|7453.57|7453.57|7453.57|7453.57|7452.44|7452.44|0
1649949280000|2022-04-14 15:14:40|7453.59|7453.59|7453.59|7453.59|7453.59|7453.59|7453.59|7453.59|0
1649949290000|2022-04-14 15:14:50|7451.33|7451.33|7451.35|7451.35|7451.35|7451.35|7451.33|7451.33|0
1649949300000|2022-04-14 15:15:00|7452.48|7452.48|7451.06|7451.06|7452.5|7452.5|7451.06|7451.06|0
1649949310000|2022-04-14 15:15:10|7450.77|7450.77|7450.77|7450.77|7450.77|7450.77|7450.77|7450.77|0
1649949320000|2022-04-14 15:15:20|7450.75|7450.75|7450.75|7450.75|7450.75|7450.75|7450.75|7450.75|0
1649949330000|2022-04-14 15:15:30|7451.04|7451.04|7452.45|7452.45|7452.45|7452.45|7451.04|7451.04|0
1649949350000|2022-04-14 15:15:50|7452.52|7452.52|7449.96|7449.96|7452.52|7452.52|7449.96|7449.96|0
1649949360000|2022-04-14 15:16:00|7449.67|7449.67|7449.96|7449.96|7450.8|7450.8|7449.67|7449.67|0
1649949370000|2022-04-14 15:16:10|7451.09|7451.09|7452.5|7452.5|7452.5|7452.5|7451.09|7451.09|0
1649949380000|2022-04-14 15:16:20|7452.79|7452.79|7452.48|7452.48|7452.79|7452.79|7451.35|7451.35|0
1649949390000|2022-04-14 15:16:30|7452.77|7452.77|7451.64|7451.64|7452.77|7452.77|7451.64|7451.64|0
1649949400000|2022-04-14 15:16:40|7451.65|7451.65|7451.62|7451.62|7451.66|7451.66|7451.62|7451.62|0
1649949410000|2022-04-14 15:16:50|7451.6|7451.6|7451.6|7451.6|7451.6|7451.6|7451.6|7451.6|0
1649949420000|2022-04-14 15:17:00|7452.73|7452.73|7450.16|7450.16|7452.73|7452.73|7449.9|7449.9|0
1649949430000|2022-04-14 15:17:10|7450.44|7450.44|7450.44|7450.44|7450.44|7450.44|7450.44|7450.44|0
1649949440000|2022-04-14 15:17:20|7449.31|7449.31|7445.92|7445.92|7449.31|7449.31|7444.5|7444.5|0
1649949450000|2022-04-14 15:17:30|7447.05|7447.05|7446.76|7446.76|7447.33|7447.33|7446.76|7446.76|0
1649949460000|2022-04-14 15:17:40|7446.72|7446.72|7447.55|7447.55|7448.99|7448.99|7446.72|7446.72|0
1649949470000|2022-04-14 15:17:50|7447.27|7447.27|7447.27|7447.27|7447.55|7447.55|7447.27|7447.27|0
1649949480000|2022-04-14 15:18:00|7446.7|7446.7|7442.73|7442.73|7446.98|7446.98|7442.73|7442.73|0
1649949490000|2022-04-14 15:18:10|7443.86|7443.86|7444.96|7444.96|7444.96|7444.96|7443.86|7443.86|0
1649949500000|2022-04-14 15:18:20|7446.09|7446.09|7448.08|7448.08|7448.08|7448.08|7446.09|7446.09|0
1649949510000|2022-04-14 15:18:30|7448.12|7448.12|7447.55|7447.55|7448.12|7448.12|7447.55|7447.55|0
1649949520000|2022-04-14 15:18:40|7448.12|7448.12|7447.55|7447.55|7448.12|7448.12|7447.27|7447.27|0
1649949530000|2022-04-14 15:18:50|7446.42|7446.42|7447.86|7447.86|7447.86|7447.86|7446.42|7446.42|0
1649949540000|2022-04-14 15:19:00|7447.57|7447.57|7443.9|7443.9|7447.58|7447.58|7443.9|7443.9|0
1649949550000|2022-04-14 15:19:10|7443.62|7443.62|7443.6|7443.6|7443.62|7443.62|7443.6|7443.6|0
1649949560000|2022-04-14 15:19:20|7443.58|7443.58|7443.86|7443.86|7443.86|7443.86|7443.58|7443.58|0
1649949570000|2022-04-14 15:19:30|7443.84|7443.84|7442.14|7442.14|7443.84|7443.84|7442.14|7442.14|0
1649949580000|2022-04-14 15:19:40|7441.86|7441.86|7441.85|7441.85|7441.86|7441.86|7441.83|7441.83|0
1649949590000|2022-04-14 15:19:50|7441.88|7441.88|7441.88|7441.88|7441.88|7441.88|7441.88|7441.88|0
1649949600000|2022-04-14 15:20:00|7442.16|7442.16|7442.79|7442.79|7443.36|7443.36|7442.16|7442.16|0
1649949610000|2022-04-14 15:20:10|7442.82|7442.82|7441.97|7441.97|7442.82|7442.82|7441.69|7441.69|0
1649949620000|2022-04-14 15:20:20|7441.69|7441.69|7441.87|7441.87|7443.04|7443.04|7441.66|7441.66|0
1649949630000|2022-04-14 15:20:30|7441.85|7441.85|7442.98|7442.98|7442.98|7442.98|7441.85|7441.85|0
1649949640000|2022-04-14 15:20:40|7442.95|7442.95|7441.82|7441.82|7442.95|7442.95|7441.82|7441.82|0
1649949650000|2022-04-14 15:20:50|7441.8|7441.8|7441.51|7441.51|7442.93|7442.93|7441.51|7441.51|0
1649949660000|2022-04-14 15:21:00|7441.52|7441.52|7440.11|7440.11|7442.66|7442.66|7440.11|7440.11|0
1649949670000|2022-04-14 15:21:10|7440.1|7440.1|7441.23|7441.23|7441.23|7441.23|7440.1|7440.1|0
1649949690000|2022-04-14 15:21:30|7440.95|7440.95|7433.84|7433.84|7440.95|7440.95|7433.84|7433.84|0
1649949700000|2022-04-14 15:21:40|7434.7|7434.7|7436.92|7436.92|7436.92|7436.92|7434.09|7434.09|0
1649949710000|2022-04-14 15:21:50|7439.47|7439.47|7439.43|7439.43|7439.47|7439.47|7439.43|7439.43|0
1649949720000|2022-04-14 15:22:00|7439.47|7439.47|7436.03|7436.03|7439.47|7439.47|7436.03|7436.03|0
1649949730000|2022-04-14 15:22:10|7436.06|7436.06|7434.59|7434.59|7436.06|7436.06|7434.57|7434.57|0
1649949740000|2022-04-14 15:22:20|7435.16|7435.16|7438.28|7438.28|7438.28|7438.28|7435.16|7435.16|0
1649949750000|2022-04-14 15:22:30|7438.56|7438.56|7440.58|7440.58|7440.61|7440.61|7438.56|7438.56|0
1649949760000|2022-04-14 15:22:40|7440.6|7440.6|7440.85|7440.85|7440.9|7440.9|7440.6|7440.6|0
1649949770000|2022-04-14 15:22:50|7439.72|7439.72|7442.88|7442.88|7442.88|7442.88|7439.72|7439.72|0
1649949780000|2022-04-14 15:23:00|7442.59|7442.59|7442.07|7442.07|7442.59|7442.59|7442.07|7442.07|0
1649949790000|2022-04-14 15:23:10|7442.06|7442.06|7441.17|7441.17|7442.06|7442.06|7440.9|7440.9|0
1649949800000|2022-04-14 15:23:20|7441.45|7441.45|7441.45|7441.45|7441.45|7441.45|7440.32|7440.32|0
1649949810000|2022-04-14 15:23:30|7440.32|7440.32|7440.31|7440.31|7440.32|7440.32|7440.03|7440.03|0
1649949820000|2022-04-14 15:23:40|7440.34|7440.34|7440.65|7440.65|7440.68|7440.68|7440.31|7440.31|0
1649949830000|2022-04-14 15:23:50|7440.63|7440.63|7442.05|7442.05|7442.05|7442.05|7440.63|7440.63|0
1649949840000|2022-04-14 15:24:00|7441.76|7441.76|7441.76|7441.76|7441.76|7441.76|7441.76|7441.76|0
1649949850000|2022-04-14 15:24:10|7442.05|7442.05|7441.27|7441.27|7442.05|7442.05|7440.91|7440.91|0
1649949860000|2022-04-14 15:24:20|7441.56|7441.56|7442.89|7442.89|7442.89|7442.89|7441.13|7441.13|0
1649949870000|2022-04-14 15:24:30|7444.02|7444.02|7442.89|7442.89|7444.02|7444.02|7442.87|7442.87|0
1649949880000|2022-04-14 15:24:40|7444.02|7444.02|7444.02|7444.02|7444.3|7444.3|7444.02|7444.02|0
1649949890000|2022-04-14 15:24:50|7444.59|7444.59|7444.3|7444.3|7444.59|7444.59|7444.3|7444.3|0
1649949900000|2022-04-14 15:25:00|7445.43|7445.43|7445.72|7445.72|7445.72|7445.72|7445.15|7445.15|0
1649949910000|2022-04-14 15:25:10|7444.59|7444.59|7443.17|7443.17|7444.59|7444.59|7443.17|7443.17|0
1649949920000|2022-04-14 15:25:20|7442.32|7442.32|7440.62|7440.62|7442.32|7442.32|7440.62|7440.62|0
1649949930000|2022-04-14 15:25:30|7440.6|7440.6|7440.6|7440.6|7440.6|7440.6|7440.6|7440.6|0
1649949940000|2022-04-14 15:25:40|7440.31|7440.31|7439.47|7439.47|7440.31|7440.31|7439.18|7439.18|0
1649949950000|2022-04-14 15:25:50|7439.45|7439.45|7440.86|7440.86|7440.86|7440.86|7439.42|7439.42|0
1649949960000|2022-04-14 15:26:00|7440.58|7440.58|7440.86|7440.86|7441.99|7441.99|7440.58|7440.58|0
1649949970000|2022-04-14 15:26:10|7441.99|7441.99|7443.42|7443.42|7443.44|7443.44|7441.99|7441.99|0
1649949980000|2022-04-14 15:26:20|7443.14|7443.14|7443.14|7443.14|7443.14|7443.14|7443.14|7443.14|0
1649949990000|2022-04-14 15:26:30|7442.01|7442.01|7442.01|7442.01|7442.01|7442.01|7442.01|7442.01|0
1649950000000|2022-04-14 15:26:40|7443.14|7443.14|7443.14|7443.14|7443.14|7443.14|7443.14|7443.14|0
1649950010000|2022-04-14 15:26:50|7443.42|7443.42|7442.29|7442.29|7443.42|7443.42|7442.29|7442.29|0
1649950020000|2022-04-14 15:27:00|7442.24|7442.24|7441.4|7441.4|7442.26|7442.26|7441.13|7441.13|0
1649950030000|2022-04-14 15:27:10|7442.53|7442.53|7441.42|7441.42|7442.56|7442.56|7441.42|7441.42|0
1649950040000|2022-04-14 15:27:20|7441.14|7441.14|7441.14|7441.14|7441.14|7441.14|7441.14|7441.14|0
1649950060000|2022-04-14 15:27:40|7442.27|7442.27|7443.65|7443.65|7443.65|7443.65|7442.23|7442.23|0
1649950070000|2022-04-14 15:27:50|7443.93|7443.93|7442.51|7442.51|7444.21|7444.21|7442.51|7442.51|0
1649950080000|2022-04-14 15:28:00|7442.8|7442.8|7445.13|7445.13|7445.13|7445.13|7442.8|7442.8|0
1649950090000|2022-04-14 15:28:10|7445.41|7445.41|7444.28|7444.28|7445.7|7445.7|7444.28|7444.28|0
1649950100000|2022-04-14 15:28:20|7444|7444|7443.71|7443.71|7444|7444|7443.71|7443.71|0
1649950110000|2022-04-14 15:28:30|7443.72|7443.72|7444.03|7444.03|7444.03|7444.03|7443.72|7443.72|0
1649950120000|2022-04-14 15:28:40|7446.29|7446.29|7445.73|7445.73|7446.29|7446.29|7445.16|7445.16|0
1649950130000|2022-04-14 15:28:50|7445.44|7445.44|7446.89|7446.89|7446.89|7446.89|7445.44|7445.44|0
1649950140000|2022-04-14 15:29:00|7446.6|7446.6|7444.34|7444.34|7446.63|7446.63|7444.34|7444.34|0
1649950150000|2022-04-14 15:29:10|7444.06|7444.06|7443.82|7443.82|7444.06|7444.06|7443.78|7443.78|0
1649950160000|2022-04-14 15:29:20|7443.85|7443.85|7441.3|7441.3|7443.85|7443.85|7441.3|7441.3|0
1649950170000|2022-04-14 15:29:30|7442.43|7442.43|7444.97|7444.97|7444.97|7444.97|7442.42|7442.42|0
1649950180000|2022-04-14 15:29:40|7445.02|7445.02|7441.9|7441.9|7445.02|7445.02|7441.9|7441.9|0
1649950190000|2022-04-14 15:29:50|7441.85|7441.85|7441.24|7441.24|7441.85|7441.85|7440.97|7440.97|0
1650352500000|2022-04-19 07:15:00|7567.52|7567.52|7566.13|7566.13|7568.5|7568.5|7566.13|7566.13|0
1650352510000|2022-04-19 07:15:10|7566.15|7566.15|7566.05|7566.05|7566.15|7566.15|7566.05|7566.05|0
1650352520000|2022-04-19 07:15:20|7564.91|7564.91|7560|7560|7566.05|7566.05|7560|7560|0
1650352530000|2022-04-19 07:15:30|7559.97|7559.97|7559.69|7559.69|7560.25|7560.25|7559.12|7559.12|0
1650352550000|2022-04-19 07:15:50|7559.4|7559.4|7559.12|7559.12|7559.4|7559.4|7559.12|7559.12|0
1650352560000|2022-04-19 07:16:00|7560.25|7560.25|7559.66|7559.66|7560.82|7560.82|7559.66|7559.66|0
1650352570000|2022-04-19 07:16:10|7559.09|7559.09|7560.28|7560.28|7560.28|7560.28|7559.09|7559.09|0
1650352580000|2022-04-19 07:16:20|7560.22|7560.22|7559.35|7559.35|7560.5|7560.5|7559.35|7559.35|0
1650352590000|2022-04-19 07:16:30|7557.09|7557.09|7558.19|7558.19|7558.19|7558.19|7555.39|7555.39|0
1650352600000|2022-04-19 07:16:40|7557.91|7557.91|7557.84|7557.84|7560.17|7560.17|7557.84|7557.84|0
1650352610000|2022-04-19 07:16:50|7560.1|7560.1|7560.95|7560.95|7560.95|7560.95|7559.53|7559.53|0
1650352620000|2022-04-19 07:17:00|7560.39|7560.39|7557.55|7557.55|7560.39|7560.39|7557.55|7557.55|0
1650352630000|2022-04-19 07:17:10|7556.7|7556.7|7559.96|7559.96|7560.07|7560.07|7556.7|7556.7|0
1650352640000|2022-04-19 07:17:20|7562.22|7562.22|7565.37|7565.37|7565.37|7565.37|7559.96|7559.96|0
1650352650000|2022-04-19 07:17:30|7567.63|7567.63|7564.97|7564.97|7567.67|7567.67|7564.97|7564.97|0
1650352660000|2022-04-19 07:17:40|7563.84|7563.84|7565.25|7565.25|7565.82|7565.82|7563.84|7563.84|0
1650352670000|2022-04-19 07:17:50|7565.54|7565.54|7568.08|7568.08|7568.08|7568.08|7565.54|7565.54|0
1650352680000|2022-04-19 07:18:00|7565.82|7565.82|7566.95|7566.95|7566.95|7566.95|7562.99|7562.99|0
1650352690000|2022-04-19 07:18:10|7565.82|7565.82|7564.69|7564.69|7565.82|7565.82|7564.69|7564.69|0
1650352700000|2022-04-19 07:18:20|7565.82|7565.82|7570.64|7570.64|7572.05|7572.05|7565.54|7565.54|0
1650352710000|2022-04-19 07:18:30|7567.24|7567.24|7564.69|7564.69|7567.24|7567.24|7563.56|7563.56|0
1650352720000|2022-04-19 07:18:40|7562.43|7562.43|7561.87|7561.87|7562.43|7562.43|7561.3|7561.3|0
1650352730000|2022-04-19 07:18:50|7560.74|7560.74|7560.74|7560.74|7560.74|7560.74|7560.74|7560.74|0
1650352740000|2022-04-19 07:19:00|7560.6|7560.6|7562.86|7562.86|7562.86|7562.86|7559.74|7559.74|0
1650352750000|2022-04-19 07:19:10|7562.88|7562.88|7560.32|7560.32|7564.02|7564.02|7560.32|7560.32|0
1650352760000|2022-04-19 07:19:20|7561.45|7561.45|7562.41|7562.41|7562.41|7562.41|7561.45|7561.45|0
1650352770000|2022-04-19 07:19:30|7561.28|7561.28|7562.72|7562.72|7562.72|7562.72|7560.99|7560.99|0
1650352780000|2022-04-19 07:19:40|7561.59|7561.59|7558.15|7558.15|7561.59|7561.59|7557.02|7557.02|0
1650352790000|2022-04-19 07:19:50|7557.58|7557.58|7557.48|7557.48|7557.58|7557.58|7557.43|7557.43|0
1650352800000|2022-04-19 07:20:00|7557.21|7557.21|7555.51|7555.51|7557.21|7557.21|7555.51|7555.51|0
1650352820000|2022-04-19 07:20:20|7556.64|7556.64|7557.49|7557.49|7557.78|7557.78|7556.64|7556.64|0
1650352830000|2022-04-19 07:20:30|7558.06|7558.06|7559.98|7559.98|7559.98|7559.98|7558.06|7558.06|0
1650352840000|2022-04-19 07:20:40|7563.37|7563.37|7563.46|7563.46|7564.55|7564.55|7562.29|7562.29|0
1650352850000|2022-04-19 07:20:50|7562.9|7562.9|7564.6|7564.6|7564.6|7564.6|7562.9|7562.9|0
1650352860000|2022-04-19 07:21:00|7563.46|7563.46|7564.6|7564.6|7564.6|7564.6|7563.46|7563.46|0
1650352870000|2022-04-19 07:21:10|7564.48|7564.48|7565.95|7565.95|7566.52|7566.52|7564.48|7564.48|0
1650352880000|2022-04-19 07:21:20|7566.13|7566.13|7566.05|7566.05|7566.34|7566.34|7566.05|7566.05|0
1650352890000|2022-04-19 07:21:30|7566.01|7566.01|7566.86|7566.86|7567.15|7567.15|7566.01|7566.01|0
1650352900000|2022-04-19 07:21:40|7567.99|7567.99|7568.33|7568.33|7568.33|7568.33|7567.99|7567.99|0
1650352910000|2022-04-19 07:21:50|7567.19|7567.19|7571.39|7571.39|7571.72|7571.72|7566.63|7566.63|0
1650352920000|2022-04-19 07:22:00|7571.42|7571.42|7571.44|7571.44|7571.44|7571.44|7571.42|7571.42|0
1650352930000|2022-04-19 07:22:10|7571.72|7571.72|7571.16|7571.16|7571.75|7571.75|7571.16|7571.16|0
1650352940000|2022-04-19 07:22:20|7571.29|7571.29|7573.55|7573.55|7573.55|7573.55|7571.29|7571.29|0
1650352950000|2022-04-19 07:22:30|7572.7|7572.7|7574.35|7574.35|7574.38|7574.38|7572.7|7572.7|0
1650352960000|2022-04-19 07:22:40|7574.47|7574.47|7575.6|7575.6|7575.6|7575.6|7574.47|7574.47|0
1650352970000|2022-04-19 07:22:50|7575.48|7575.48|7573.32|7573.32|7577.85|7577.85|7573.22|7573.22|0
1650352980000|2022-04-19 07:23:00|7573.34|7573.34|7573.31|7573.31|7574.25|7574.25|7573.14|7573.14|0
1650352990000|2022-04-19 07:23:10|7573.29|7573.29|7575.81|7575.81|7575.81|7575.81|7572.44|7572.44|0
1650353000000|2022-04-19 07:23:20|7575.78|7575.78|7575.21|7575.21|7575.78|7575.78|7572.95|7572.95|0
1650353010000|2022-04-19 07:23:30|7572.95|7572.95|7570.68|7570.68|7572.95|7572.95|7570.68|7570.68|0
1650353020000|2022-04-19 07:23:40|7571.54|7571.54|7571.54|7571.54|7571.54|7571.54|7571.54|7571.54|0
1650353030000|2022-04-19 07:23:50|7572.1|7572.1|7572.79|7572.79|7574.5|7574.5|7572.1|7572.1|0
1650353040000|2022-04-19 07:24:00|7571.66|7571.66|7565.94|7565.94|7571.66|7571.66|7564.24|7564.24|0
1650353050000|2022-04-19 07:24:10|7567.93|7567.93|7567.84|7567.84|7567.93|7567.93|7567.84|7567.84|0
1650353060000|2022-04-19 07:24:20|7567.98|7567.98|7566.85|7566.85|7567.98|7567.98|7566.85|7566.85|0
1650353070000|2022-04-19 07:24:30|7566.78|7566.78|7566.74|7566.74|7566.78|7566.78|7566.74|7566.74|0
1650353080000|2022-04-19 07:24:40|7566.46|7566.46|7566.4|7566.4|7566.46|7566.46|7566.4|7566.4|0
1650353090000|2022-04-19 07:24:50|7566.38|7566.38|7566.33|7566.33|7566.38|7566.38|7566.33|7566.33|0
1650353100000|2022-04-19 07:25:00|7567.18|7567.18|7570.68|7570.68|7571.81|7571.81|7567.18|7567.18|0
1650353110000|2022-04-19 07:25:10|7570.11|7570.11|7568.98|7568.98|7570.68|7570.68|7567.85|7567.85|0
1650353120000|2022-04-19 07:25:20|7570.11|7570.11|7569.53|7569.53|7574.08|7574.08|7569.53|7569.53|0
1650353130000|2022-04-19 07:25:30|7569.55|7569.55|7570.38|7570.38|7570.4|7570.4|7569.55|7569.55|0
1650353140000|2022-04-19 07:25:40|7571.51|7571.51|7571.28|7571.28|7571.51|7571.51|7570.94|7570.94|0
1650353150000|2022-04-19 07:25:50|7574.96|7574.96|7575.25|7575.25|7575.25|7575.25|7574.96|7574.96|0
1650353160000|2022-04-19 07:26:00|7574.96|7574.96|7572.49|7572.49|7574.96|7574.96|7572.41|7572.41|0
1650353170000|2022-04-19 07:26:10|7572.51|7572.51|7572.32|7572.32|7572.51|7572.51|7572.32|7572.32|0
1650353180000|2022-04-19 07:26:20|7574.58|7574.58|7574.58|7574.58|7574.58|7574.58|7574.58|7574.58|0
1650353190000|2022-04-19 07:26:30|7574.8|7574.8|7574.8|7574.8|7574.8|7574.8|7574.8|7574.8|0
1650353200000|2022-04-19 07:26:40|7574.52|7574.52|7574.8|7574.8|7574.8|7574.8|7574.52|7574.52|0
1650353210000|2022-04-19 07:26:50|7575.94|7575.94|7576.02|7576.02|7576.02|7576.02|7575.94|7575.94|0
1650353220000|2022-04-19 07:27:00|7577.72|7577.72|7577.67|7577.67|7578.85|7578.85|7577.67|7577.67|0
1650353230000|2022-04-19 07:27:10|7579.93|7579.93|7580.76|7580.76|7581.07|7581.07|7579.93|7579.93|0
1650353240000|2022-04-19 07:27:20|7579.63|7579.63|7585.37|7585.37|7585.37|7585.37|7579.63|7579.63|0
1650353250000|2022-04-19 07:27:30|7581.98|7581.98|7581.41|7581.41|7582.26|7582.26|7581.41|7581.41|0
1650353260000|2022-04-19 07:27:40|7581.69|7581.69|7581.69|7581.69|7581.98|7581.98|7581.69|7581.69|0
1650353270000|2022-04-19 07:27:50|7581.98|7581.98|7577.89|7577.89|7582.08|7582.08|7577.89|7577.89|0
1650353280000|2022-04-19 07:28:00|7578.18|7578.18|7579.81|7579.81|7579.81|7579.81|7578.11|7578.11|0
1650353290000|2022-04-19 07:28:10|7580.94|7580.94|7579.84|7579.84|7580.97|7580.97|7579.84|7579.84|0
1650353300000|2022-04-19 07:28:20|7579.27|7579.27|7579.27|7579.27|7579.27|7579.27|7579.27|7579.27|0
1650353310000|2022-04-19 07:28:30|7578.99|7578.99|7575.59|7575.59|7578.99|7578.99|7575.59|7575.59|0
1650353320000|2022-04-19 07:28:40|7575.54|7575.54|7570.34|7570.34|7575.54|7575.54|7570.34|7570.34|0
1650353330000|2022-04-19 07:28:50|7569.2|7569.2|7569.2|7569.2|7569.2|7569.2|7569.2|7569.2|0
1650353340000|2022-04-19 07:29:00|7571.47|7571.47|7570.54|7570.54|7571.47|7571.47|7570.54|7570.54|0
1650353350000|2022-04-19 07:29:10|7571.67|7571.67|7571.96|7571.96|7571.96|7571.96|7571.67|7571.67|0
1650353360000|2022-04-19 07:29:20|7569.7|7569.7|7569.7|7569.7|7569.7|7569.7|7569.7|7569.7|0
1650353370000|2022-04-19 07:29:30|7568.56|7568.56|7569.42|7569.42|7569.42|7569.42|7568.56|7568.56|0
1650353380000|2022-04-19 07:29:40|7568.85|7568.85|7567.43|7567.43|7568.85|7568.85|7567.43|7567.43|0
1650353390000|2022-04-19 07:29:50|7567.15|7567.15|7567.36|7567.36|7567.36|7567.36|7567.08|7567.08|0
1650353400000|2022-04-19 07:30:00|7567.08|7567.08|7566.17|7566.17|7567.36|7567.36|7566.17|7566.17|0
1650353410000|2022-04-19 07:30:10|7566.06|7566.06|7563.8|7563.8|7566.06|7566.06|7562.39|7562.39|0
1650353420000|2022-04-19 07:30:20|7563.78|7563.78|7562.08|7562.08|7564.91|7564.91|7562.08|7562.08|0
1650353430000|2022-04-19 07:30:30|7562.93|7562.93|7565.76|7565.76|7566.89|7566.89|7562.93|7562.93|0
1650353440000|2022-04-19 07:30:40|7566.04|7566.04|7562.61|7562.61|7566.04|7566.04|7561.48|7561.48|0
1650353450000|2022-04-19 07:30:50|7564.03|7564.03|7565.16|7565.16|7565.16|7565.16|7564.03|7564.03|0
1650353460000|2022-04-19 07:31:00|7564.03|7564.03|7563.46|7563.46|7564.03|7564.03|7563.46|7563.46|0
1650353470000|2022-04-19 07:31:10|7563.48|7563.48|7562.91|7562.91|7563.76|7563.76|7561.39|7561.39|0
1650353480000|2022-04-19 07:31:20|7563.2|7563.2|7565.18|7565.18|7565.22|7565.22|7563.2|7563.2|0
1650353490000|2022-04-19 07:31:30|7564.61|7564.61|7564.61|7564.61|7564.61|7564.61|7564.61|7564.61|0
1650353500000|2022-04-19 07:31:40|7565.18|7565.18|7564.05|7564.05|7565.18|7565.18|7564.05|7564.05|0
1650353510000|2022-04-19 07:31:50|7562.92|7562.92|7562.92|7562.92|7562.92|7562.92|7562.92|7562.92|0
1650353520000|2022-04-19 07:32:00|7562.98|7562.98|7562.7|7562.7|7562.98|7562.98|7562.7|7562.7|0
1650353530000|2022-04-19 07:32:10|7563.83|7563.83|7566.09|7566.09|7566.66|7566.66|7563.83|7563.83|0
1650353540000|2022-04-19 07:32:20|7566.2|7566.2|7565.36|7565.36|7566.49|7566.49|7565.36|7565.36|0
1650353550000|2022-04-19 07:32:30|7565.64|7565.64|7566.21|7566.21|7569.03|7569.03|7565.64|7565.64|0
1650353560000|2022-04-19 07:32:40|7563.38|7563.38|7562.67|7562.67|7563.38|7563.38|7562.67|7562.67|0
1650353570000|2022-04-19 07:32:50|7562.39|7562.39|7561.16|7561.16|7562.39|7562.39|7558.62|7558.62|0
1650353580000|2022-04-19 07:33:00|7561.21|7561.21|7558.88|7558.88|7561.21|7561.21|7558.88|7558.88|0
1650353590000|2022-04-19 07:33:10|7560.02|7560.02|7562.56|7562.56|7562.85|7562.85|7560.02|7560.02|0
1650353600000|2022-04-19 07:33:20|7563.69|7563.69|7566.96|7566.96|7567.94|7567.94|7563.69|7563.69|0
1650353610000|2022-04-19 07:33:30|7565.83|7565.83|7569.41|7569.41|7569.41|7569.41|7565.76|7565.76|0
1650353630000|2022-04-19 07:33:50|7570.54|7570.54|7567.71|7567.71|7570.54|7570.54|7567.71|7567.71|0
1650353640000|2022-04-19 07:34:00|7567.69|7567.69|7565.14|7565.14|7567.69|7567.69|7565.14|7565.14|0
1650353650000|2022-04-19 07:34:10|7565.71|7565.71|7566.86|7566.86|7566.86|7566.86|7565.71|7565.71|0
1650353660000|2022-04-19 07:34:20|7565.73|7565.73|7564.57|7564.57|7565.73|7565.73|7564.57|7564.57|0
1650353670000|2022-04-19 07:34:30|7564.85|7564.85|7561.02|7561.02|7564.85|7564.85|7561.02|7561.02|0
1650353680000|2022-04-19 07:34:40|7563.29|7563.29|7562.43|7562.43|7563.29|7563.29|7561.02|7561.02|0
1650353690000|2022-04-19 07:34:50|7562.37|7562.37|7562.09|7562.09|7562.37|7562.37|7559.83|7559.83|0
1650353700000|2022-04-19 07:35:00|7562.66|7562.66|7564.36|7564.36|7564.36|7564.36|7562.66|7562.66|0
1650353710000|2022-04-19 07:35:10|7564.22|7564.22|7562.13|7562.13|7564.22|7564.22|7562.12|7562.12|0
1650353720000|2022-04-19 07:35:20|7559.87|7559.87|7561.9|7561.9|7561.9|7561.9|7559.59|7559.59|0
1650353730000|2022-04-19 07:35:30|7560.77|7560.77|7558.51|7558.51|7560.77|7560.77|7558.51|7558.51|0
1650353740000|2022-04-19 07:35:40|7558.53|7558.53|7558.53|7558.53|7558.53|7558.53|7558.53|7558.53|0
1650353750000|2022-04-19 07:35:50|7557.96|7557.96|7560.01|7560.01|7560.22|7560.22|7557.96|7557.96|0
1650353760000|2022-04-19 07:36:00|7560.04|7560.04|7561.18|7561.18|7561.18|7561.18|7560.04|7560.04|0
1650353770000|2022-04-19 07:36:10|7561.22|7561.22|7563.25|7563.25|7563.25|7563.25|7561.22|7561.22|0
1650353780000|2022-04-19 07:36:20|7563.28|7563.28|7563.76|7563.76|7564.43|7564.43|7563.19|7563.19|0
1650353790000|2022-04-19 07:36:30|7564.05|7564.05|7564|7564|7565.18|7565.18|7564|7564|0
1650353800000|2022-04-19 07:36:40|7564.02|7564.02|7561.76|7561.76|7564.02|7564.02|7561.76|7561.76|0
1650353810000|2022-04-19 07:36:50|7562.89|7562.89|7562.88|7562.88|7564.04|7564.04|7561.76|7561.76|0
1650353820000|2022-04-19 07:37:00|7560.62|7560.62|7560.42|7560.42|7560.62|7560.62|7558.27|7558.27|0
1650353830000|2022-04-19 07:37:10|7560.14|7560.14|7560.16|7560.16|7560.16|7560.16|7560.14|7560.14|0
1650353840000|2022-04-19 07:37:20|7559.88|7559.88|7559.55|7559.55|7559.88|7559.88|7559.55|7559.55|0
1650353850000|2022-04-19 07:37:30|7559.59|7559.59|7556.52|7556.52|7559.65|7559.65|7556.48|7556.48|0
1650353860000|2022-04-19 07:37:40|7556.81|7556.81|7555.84|7555.84|7556.81|7556.81|7555.82|7555.82|0
1650353870000|2022-04-19 07:37:50|7555.82|7555.82|7554.33|7554.33|7555.82|7555.82|7554.33|7554.33|0
1650353880000|2022-04-19 07:38:00|7554.35|7554.35|7554.19|7554.19|7554.35|7554.35|7554.06|7554.06|0
1650353890000|2022-04-19 07:38:10|7554.14|7554.14|7556.08|7556.08|7556.12|7556.12|7554.14|7554.14|0
1650353900000|2022-04-19 07:38:20|7555.8|7555.8|7554.6|7554.6|7555.8|7555.8|7554.6|7554.6|0
1650353910000|2022-04-19 07:38:30|7555.74|7555.74|7553.62|7553.62|7556.02|7556.02|7553.62|7553.62|0
1650353920000|2022-04-19 07:38:40|7553.91|7553.91|7552.55|7552.55|7553.91|7553.91|7551.07|7551.07|0
1650353930000|2022-04-19 07:38:50|7552.84|7552.84|7554.39|7554.39|7554.39|7554.39|7552.84|7552.84|0
1650353940000|2022-04-19 07:39:00|7552.13|7552.13|7551.84|7551.84|7552.13|7552.13|7550.71|7550.71|0
1650353950000|2022-04-19 07:39:10|7552.98|7552.98|7551.84|7551.84|7552.98|7552.98|7551.84|7551.84|0
1650353960000|2022-04-19 07:39:20|7552.41|7552.41|7554.09|7554.09|7554.09|7554.09|7552.39|7552.39|0
1650353970000|2022-04-19 07:39:30|7554.06|7554.06|7557.47|7557.47|7557.47|7557.47|7554.06|7554.06|0
1650353980000|2022-04-19 07:39:40|7557.51|7557.51|7556.37|7556.37|7557.51|7557.51|7556.37|7556.37|0
1650354000000|2022-04-19 07:40:00|7557.51|7557.51|7558.36|7558.36|7560.62|7560.62|7557.51|7557.51|0
1650354010000|2022-04-19 07:40:10|7559.49|7559.49|7560.34|7560.34|7560.34|7560.34|7559.49|7559.49|0
1650354020000|2022-04-19 07:40:20|7561.47|7561.47|7561.19|7561.19|7561.47|7561.47|7560.91|7560.91|0
1650354030000|2022-04-19 07:40:30|7561.58|7561.58|7564.49|7564.49|7564.52|7564.52|7561.58|7561.58|0
1650354040000|2022-04-19 07:40:40|7566.19|7566.19|7566.78|7566.78|7567.91|7567.91|7566.19|7566.19|0
1650354050000|2022-04-19 07:40:50|7566.21|7566.21|7567.34|7567.34|7567.34|7567.34|7566.21|7566.21|0
1650354060000|2022-04-19 07:41:00|7567.63|7567.63|7568.76|7568.76|7568.76|7568.76|7567.63|7567.63|0
1650354070000|2022-04-19 07:41:10|7568.72|7568.72|7566.74|7566.74|7568.72|7568.72|7566.46|7566.46|0
1650354080000|2022-04-19 07:41:20|7566.46|7566.46|7566.2|7566.2|7566.46|7566.46|7566.17|7566.17|0
1650354090000|2022-04-19 07:41:30|7565.63|7565.63|7567.3|7567.3|7567.33|7567.33|7565.35|7565.35|0
1650354100000|2022-04-19 07:41:40|7567.59|7567.59|7567.84|7567.84|7568.14|7568.14|7567.53|7567.53|0
1650354110000|2022-04-19 07:41:50|7567.55|7567.55|7567.55|7567.55|7567.55|7567.55|7567.55|7567.55|0
1650354120000|2022-04-19 07:42:00|7568.69|7568.69|7570.43|7570.43|7570.43|7570.43|7568.69|7568.69|0
1650354130000|2022-04-19 07:42:10|7571|7571|7573.63|7573.63|7573.63|7573.63|7570.71|7570.71|0
1650354140000|2022-04-19 07:42:20|7573.34|7573.34|7571.05|7571.05|7573.34|7573.34|7571.05|7571.05|0
1650354150000|2022-04-19 07:42:30|7570.77|7570.77|7571.87|7571.87|7572.18|7572.18|7570.77|7570.77|0
1650354160000|2022-04-19 07:42:40|7571.84|7571.84|7570.94|7570.94|7572.67|7572.67|7569.55|7569.55|0
1650354170000|2022-04-19 07:42:50|7570.91|7570.91|7569.24|7569.24|7570.97|7570.97|7569.21|7569.21|0
1650354180000|2022-04-19 07:43:00|7568.1|7568.1|7569.37|7569.37|7570.51|7570.51|7568.1|7568.1|0
1650354190000|2022-04-19 07:43:10|7570.51|7570.51|7571.72|7571.72|7571.72|7571.72|7570.51|7570.51|0
1650354200000|2022-04-19 07:43:20|7569.46|7569.46|7569.48|7569.48|7569.87|7569.87|7569.25|7569.25|0
1650354210000|2022-04-19 07:43:30|7569.76|7569.76|7571.01|7571.01|7571.07|7571.07|7569.74|7569.74|0
1650354220000|2022-04-19 07:43:40|7572.14|7572.14|7572.14|7572.14|7572.14|7572.14|7572.14|7572.14|0
1650354230000|2022-04-19 07:43:50|7572.12|7572.12|7572.14|7572.14|7572.14|7572.14|7572.12|7572.12|0
1650354240000|2022-04-19 07:44:00|7571.01|7571.01|7576.51|7576.51|7577.64|7577.64|7571.01|7571.01|0
1650354250000|2022-04-19 07:44:10|7575.65|7575.65|7575.91|7575.91|7575.94|7575.94|7574.78|7574.78|0
1650354260000|2022-04-19 07:44:20|7575.63|7575.63|7575.6|7575.6|7575.63|7575.63|7575.6|7575.6|0
1650354270000|2022-04-19 07:44:30|7575.63|7575.63|7576.28|7576.28|7576.28|7576.28|7575.63|7575.63|0
1650354280000|2022-04-19 07:44:40|7577.69|7577.69|7579.2|7579.2|7579.2|7579.2|7577.69|7577.69|0
1650354300000|2022-04-19 07:45:00|7578.92|7578.92|7576.65|7576.65|7579.2|7579.2|7576.65|7576.65|0
1650354310000|2022-04-19 07:45:10|7575.52|7575.52|7574.65|7574.65|7575.52|7575.52|7573.52|7573.52|0
1650354320000|2022-04-19 07:45:20|7573.52|7573.52|7574.93|7574.93|7574.93|7574.93|7573.52|7573.52|0
1650354330000|2022-04-19 07:45:30|7574.98|7574.98|7576.68|7576.68|7576.68|7576.68|7574.98|7574.98|0
1650354340000|2022-04-19 07:45:40|7576.62|7576.62|7574.07|7574.07|7576.62|7576.62|7574.07|7574.07|0
1650354350000|2022-04-19 07:45:50|7573.79|7573.79|7575.26|7575.26|7575.26|7575.26|7573.79|7573.79|0
1650354360000|2022-04-19 07:46:00|7576.39|7576.39|7573.02|7573.02|7576.39|7576.39|7573|7573|0
1650354370000|2022-04-19 07:46:10|7572.95|7572.95|7571.25|7571.25|7572.95|7572.95|7571.25|7571.25|0
1650354380000|2022-04-19 07:46:20|7571.54|7571.54|7574.28|7574.28|7574.85|7574.85|7571.54|7571.54|0
1650354390000|2022-04-19 07:46:30|7573.43|7573.43|7569.78|7569.78|7573.43|7573.43|7569.78|7569.78|0
1650354400000|2022-04-19 07:46:40|7569.5|7569.5|7569.47|7569.47|7569.78|7569.78|7569.47|7569.47|0
1650354410000|2022-04-19 07:46:50|7571.17|7571.17|7568.99|7568.99|7571.17|7571.17|7564.94|7564.94|0
1650354420000|2022-04-19 07:47:00|7569.27|7569.27|7568.14|7568.14|7569.27|7569.27|7568.14|7568.14|0
1650354440000|2022-04-19 07:47:20|7569.27|7569.27|7569.27|7569.27|7569.27|7569.27|7569.27|7569.27|0
1650354450000|2022-04-19 07:47:30|7570.13|7570.13|7571.26|7571.26|7571.26|7571.26|7570.13|7570.13|0
1650354460000|2022-04-19 07:47:40|7571.17|7571.17|7568.91|7568.91|7571.17|7571.17|7568.91|7568.91|0
1650354470000|2022-04-19 07:47:50|7568.89|7568.89|7570.02|7570.02|7570.02|7570.02|7568.89|7568.89|0
1650354480000|2022-04-19 07:48:00|7570.3|7570.3|7567.76|7567.76|7570.59|7570.59|7567.19|7567.19|0
1650354490000|2022-04-19 07:48:10|7568.04|7568.04|7569.72|7569.72|7570.01|7570.01|7568.04|7568.04|0
1650354500000|2022-04-19 07:48:20|7570.29|7570.29|7578.65|7578.65|7578.65|7578.65|7570.29|7570.29|0
1650354510000|2022-04-19 07:48:30|7578.36|7578.36|7577.52|7577.52|7578.42|7578.42|7577|7577|0
1650354530000|2022-04-19 07:48:50|7576.95|7576.95|7575.73|7575.73|7576.95|7576.95|7575.73|7575.73|0
1650354540000|2022-04-19 07:49:00|7575.45|7575.45|7576.3|7576.3|7577.71|7577.71|7575.45|7575.45|0
1650354550000|2022-04-19 07:49:10|7576.28|7576.28|7577.49|7577.49|7577.49|7577.49|7576.28|7576.28|0
1650354560000|2022-04-19 07:49:20|7577.78|7577.78|7577.78|7577.78|7578.06|7578.06|7577.78|7577.78|0
1650354570000|2022-04-19 07:49:30|7578.91|7578.91|7579.48|7579.48|7579.48|7579.48|7578.91|7578.91|0
1650354580000|2022-04-19 07:49:40|7580.05|7580.05|7581.18|7581.18|7581.18|7581.18|7580.05|7580.05|0
1650354590000|2022-04-19 07:49:50|7583.44|7583.44|7581.18|7581.18|7583.44|7583.44|7581.18|7581.18|0
1650354600000|2022-04-19 07:50:00|7580.61|7580.61|7580.61|7580.61|7580.61|7580.61|7580.61|7580.61|0
1650354610000|2022-04-19 07:50:10|7580.33|7580.33|7579.19|7579.19|7580.33|7580.33|7579.19|7579.19|0
1650354620000|2022-04-19 07:50:20|7578.63|7578.63|7584.51|7584.51|7584.51|7584.51|7578.42|7578.42|0
1650354630000|2022-04-19 07:50:30|7584.45|7584.45|7584.74|7584.74|7584.74|7584.74|7584.45|7584.45|0
1650354640000|2022-04-19 07:50:40|7584.45|7584.45|7583.26|7583.26|7584.45|7584.45|7583.26|7583.26|0
1650354650000|2022-04-19 07:50:50|7583.32|7583.32|7587.84|7587.84|7588.7|7588.7|7583.32|7583.32|0
1650354660000|2022-04-19 07:51:00|7588.41|7588.41|7590.26|7590.26|7590.54|7590.54|7588.41|7588.41|0
1650354670000|2022-04-19 07:51:10|7592.52|7592.52|7591.98|7591.98|7592.91|7592.91|7591.98|7591.98|0
1650354680000|2022-04-19 07:51:20|7592.06|7592.06|7593.33|7593.33|7593.33|7593.33|7591.92|7591.92|0
1650354690000|2022-04-19 07:51:30|7593.36|7593.36|7592.28|7592.28|7593.42|7593.42|7592.28|7592.28|0
1650354700000|2022-04-19 07:51:40|7593.42|7593.42|7592.28|7592.28|7593.42|7593.42|7592.28|7592.28|0
1650354710000|2022-04-19 07:51:50|7591.15|7591.15|7591.15|7591.15|7592.28|7592.28|7591.15|7591.15|0
1650354720000|2022-04-19 07:52:00|7592|7592|7589.11|7589.11|7592|7592|7586.85|7586.85|0
1650354730000|2022-04-19 07:52:10|7589.17|7589.17|7591.16|7591.16|7591.16|7591.16|7589.17|7589.17|0
1650354740000|2022-04-19 07:52:20|7592.29|7592.29|7592.29|7592.29|7592.29|7592.29|7592.29|7592.29|0
1650354750000|2022-04-19 07:52:30|7591.16|7591.16|7590.87|7590.87|7593.42|7593.42|7590.87|7590.87|0
1650354760000|2022-04-19 07:52:40|7591.16|7591.16|7594.92|7594.92|7595.68|7595.68|7591.16|7591.16|0
1650354770000|2022-04-19 07:52:50|7597.18|7597.18|7596.05|7596.05|7597.18|7597.18|7594.92|7594.92|0
1650354780000|2022-04-19 07:53:00|7594.92|7594.92|7595.17|7595.17|7595.2|7595.2|7593.79|7593.79|0
1650354790000|2022-04-19 07:53:10|7596.31|7596.31|7594.87|7594.87|7596.59|7596.59|7594.87|7594.87|0
1650354800000|2022-04-19 07:53:20|7596|7596|7596|7596|7596|7596|7596|7596|0
1650354810000|2022-04-19 07:53:30|7597.13|7597.13|7595.38|7595.38|7597.13|7597.13|7595.38|7595.38|0
1650354820000|2022-04-19 07:53:40|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|0
1650354830000|2022-04-19 07:53:50|7596.79|7596.79|7596.79|7596.79|7596.79|7596.79|7596.79|7596.79|0
1650354840000|2022-04-19 07:54:00|7595.66|7595.66|7596.11|7596.11|7596.11|7596.11|7595.66|7595.66|0
1650354850000|2022-04-19 07:54:10|7598.38|7598.38|7599.51|7599.51|7599.51|7599.51|7598.38|7598.38|0
1650354860000|2022-04-19 07:54:20|7600.07|7600.07|7598.12|7598.12|7600.07|7600.07|7598.12|7598.12|0
1650354870000|2022-04-19 07:54:30|7598.15|7598.15|7598.15|7598.15|7598.15|7598.15|7598.15|7598.15|0
1650354880000|2022-04-19 07:54:40|7598.13|7598.13|7598.13|7598.13|7598.41|7598.41|7597.84|7597.84|0
1650354890000|2022-04-19 07:54:50|7597.84|7597.84|7597.28|7597.28|7597.84|7597.84|7597.28|7597.28|0
1650354900000|2022-04-19 07:55:00|7597.24|7597.24|7598.2|7598.2|7599.62|7599.62|7597.07|7597.07|0
1650354910000|2022-04-19 07:55:10|7599.33|7599.33|7599.33|7599.33|7599.33|7599.33|7599.33|7599.33|0
1650354920000|2022-04-19 07:55:20|7599.36|7599.36|7598.23|7598.23|7599.36|7599.36|7598.23|7598.23|0
1650354930000|2022-04-19 07:55:30|7597.95|7597.95|7596.82|7596.82|7597.95|7597.95|7596.53|7596.53|0
1650354940000|2022-04-19 07:55:40|7596.53|7596.53|7596.53|7596.53|7596.53|7596.53|7596.53|7596.53|0
1650354950000|2022-04-19 07:55:50|7596.82|7596.82|7597.32|7597.32|7597.32|7597.32|7596.82|7596.82|0
1650354960000|2022-04-19 07:56:00|7595.06|7595.06|7595.93|7595.93|7596.22|7596.22|7593.64|7593.64|0
1650354970000|2022-04-19 07:56:10|7594.8|7594.8|7594.23|7594.23|7594.8|7594.8|7594.23|7594.23|0
1650354980000|2022-04-19 07:56:20|7593.95|7593.95|7592.82|7592.82|7593.95|7593.95|7592.82|7592.82|0
1650354990000|2022-04-19 07:56:30|7593.1|7593.1|7592.53|7592.53|7593.1|7593.1|7591.97|7591.97|0
1650355000000|2022-04-19 07:56:40|7592.56|7592.56|7592.56|7592.56|7592.56|7592.56|7592.56|7592.56|0
1650355010000|2022-04-19 07:56:50|7593.41|7593.41|7593.41|7593.41|7593.41|7593.41|7593.41|7593.41|0
1650355020000|2022-04-19 07:57:00|7593.58|7593.58|7594.92|7594.92|7595|7595|7593.58|7593.58|0
1650355030000|2022-04-19 07:57:10|7595.49|7595.49|7594.92|7594.92|7595.49|7595.49|7594.92|7594.92|0
1650355060000|2022-04-19 07:57:40|7595.2|7595.2|7595.2|7595.2|7595.2|7595.2|7595.2|7595.2|0
1650355070000|2022-04-19 07:57:50|7597.46|7597.46|7598.03|7598.03|7598.03|7598.03|7597.46|7597.46|0
1650355080000|2022-04-19 07:58:00|7599.16|7599.16|7600.01|7600.01|7600.86|7600.86|7599.16|7599.16|0
1650355090000|2022-04-19 07:58:10|7598.88|7598.88|7597.46|7597.46|7598.88|7598.88|7597.18|7597.18|0
1650355100000|2022-04-19 07:58:20|7596.05|7596.05|7596.05|7596.05|7596.05|7596.05|7596.05|7596.05|0
1650355110000|2022-04-19 07:58:30|7595.2|7595.2|7593.91|7593.91|7595.2|7595.2|7593.91|7593.91|0
1650355130000|2022-04-19 07:58:50|7592.77|7592.77|7592.77|7592.77|7592.77|7592.77|7592.77|7592.77|0
1650355140000|2022-04-19 07:59:00|7593.91|7593.91|7588.53|7588.53|7593.91|7593.91|7588.53|7588.53|0
1650355150000|2022-04-19 07:59:10|7589.66|7589.66|7590.79|7590.79|7590.79|7590.79|7589.66|7589.66|0
1650355160000|2022-04-19 07:59:20|7590.77|7590.77|7592.47|7592.47|7592.47|7592.47|7590.77|7590.77|0
1650355180000|2022-04-19 07:59:40|7592.19|7592.19|7591.9|7591.9|7592.19|7592.19|7591.9|7591.9|0
1650355190000|2022-04-19 07:59:50|7591.34|7591.34|7591.62|7591.62|7592.75|7592.75|7591.05|7591.05|0
1650355200000|2022-04-19 08:00:00|7590.49|7590.49|7590|7590|7590.49|7590.49|7589.72|7589.72|0
1650355210000|2022-04-19 08:00:10|7590.85|7590.85|7586.74|7586.74|7590.85|7590.85|7586.74|7586.74|0
1650355220000|2022-04-19 08:00:20|7587.87|7587.87|7586.74|7586.74|7587.87|7587.87|7586.74|7586.74|0
1650355230000|2022-04-19 08:00:30|7584.47|7584.47|7583.85|7583.85|7584.47|7584.47|7581.58|7581.58|0
1650355240000|2022-04-19 08:00:40|7584.98|7584.98|7586.12|7586.12|7586.12|7586.12|7584.98|7584.98|0
1650355250000|2022-04-19 08:00:50|7587.82|7587.82|7589.24|7589.24|7589.24|7589.24|7586.98|7586.98|0
1650355260000|2022-04-19 08:01:00|7588.11|7588.11|7587.31|7587.31|7588.16|7588.16|7586.98|7586.98|0
1650355270000|2022-04-19 08:01:10|7586.18|7586.18|7586.74|7586.74|7586.74|7586.74|7585.61|7585.61|0
1650355280000|2022-04-19 08:01:20|7589.01|7589.01|7589.26|7589.26|7589.29|7589.29|7589.01|7589.01|0
1650355290000|2022-04-19 08:01:30|7589.54|7589.54|7588.97|7588.97|7589.54|7589.54|7588.97|7588.97|0
1650355300000|2022-04-19 08:01:40|7589.54|7589.54|7589.54|7589.54|7589.54|7589.54|7589.54|7589.54|0
1650355310000|2022-04-19 08:01:50|7589.52|7589.52|7589.54|7589.54|7589.54|7589.54|7589.52|7589.52|0
1650355320000|2022-04-19 08:02:00|7590.67|7590.67|7590.39|7590.39|7590.96|7590.96|7590.39|7590.39|0
1650355330000|2022-04-19 08:02:10|7590.96|7590.96|7590.96|7590.96|7590.96|7590.96|7590.96|7590.96|0
1650355340000|2022-04-19 08:02:20|7591.15|7591.15|7591.44|7591.44|7591.44|7591.44|7591.15|7591.15|0
1650355350000|2022-04-19 08:02:30|7592.58|7592.58|7595.59|7595.59|7595.59|7595.59|7592.58|7592.58|0
1650355360000|2022-04-19 08:02:40|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|0
1650355370000|2022-04-19 08:02:50|7596.82|7596.82|7596.88|7596.88|7596.88|7596.88|7596.82|7596.82|0
1650355380000|2022-04-19 08:03:00|7597.73|7597.73|7600.47|7600.47|7600.75|7600.75|7597.73|7597.73|0
1650355390000|2022-04-19 08:03:10|7601.6|7601.6|7601.32|7601.32|7601.89|7601.89|7600.47|7600.47|0
1650355400000|2022-04-19 08:03:20|7599.05|7599.05|7598.83|7598.83|7599.05|7599.05|7598.75|7598.75|0
1650355410000|2022-04-19 08:03:30|7599.12|7599.12|7601.95|7601.95|7601.95|7601.95|7599.12|7599.12|0
1650355420000|2022-04-19 08:03:40|7602.06|7602.06|7601.1|7601.1|7602.37|7602.37|7601.1|7601.1|0
1650355430000|2022-04-19 08:03:50|7600.82|7600.82|7600.55|7600.55|7600.82|7600.82|7600.25|7600.25|0
1650355440000|2022-04-19 08:04:00|7600.58|7600.58|7598.63|7598.63|7600.58|7600.58|7598.6|7598.6|0
1650355450000|2022-04-19 08:04:10|7598.65|7598.65|7598.37|7598.37|7598.65|7598.65|7598.37|7598.37|0
1650355460000|2022-04-19 08:04:20|7597.24|7597.24|7596.13|7596.13|7597.24|7597.24|7596.1|7596.1|0
1650355470000|2022-04-19 08:04:30|7596.1|7596.1|7593.3|7593.3|7596.39|7596.39|7593.3|7593.3|0
1650355490000|2022-04-19 08:04:50|7593.38|7593.38|7593.18|7593.18|7593.75|7593.75|7593.18|7593.18|0
1650355500000|2022-04-19 08:05:00|7593.47|7593.47|7594.88|7594.88|7596.02|7596.02|7593.47|7593.47|0
1650355510000|2022-04-19 08:05:10|7596.02|7596.02|7596.87|7596.87|7596.87|7596.87|7596.02|7596.02|0
1650355520000|2022-04-19 08:05:20|7598|7598|7598|7598|7598|7598|7598|7598|0
1650355530000|2022-04-19 08:05:30|7598.28|7598.28|7597.63|7597.63|7598.28|7598.28|7597.63|7597.63|0
1650355540000|2022-04-19 08:05:40|7597.92|7597.92|7599.05|7599.05|7600.18|7600.18|7597.92|7597.92|0
1650355550000|2022-04-19 08:05:50|7599.07|7599.07|7599.07|7599.07|7599.07|7599.07|7599.07|7599.07|0
1650355560000|2022-04-19 08:06:00|7599.92|7599.92|7601.05|7601.05|7601.05|7601.05|7599.92|7599.92|0
1650355570000|2022-04-19 08:06:10|7600.49|7600.49|7600.77|7600.77|7600.77|7600.77|7600.49|7600.49|0
1650355580000|2022-04-19 08:06:20|7601.9|7601.9|7601.9|7601.9|7603.03|7603.03|7600.77|7600.77|0
1650355590000|2022-04-19 08:06:30|7603.03|7603.03|7601.9|7601.9|7603.03|7603.03|7601.9|7601.9|0
1650355600000|2022-04-19 08:06:40|7603.03|7603.03|7601.9|7601.9|7604.17|7604.17|7600.77|7600.77|0
1650355610000|2022-04-19 08:06:50|7603.03|7603.03|7603.03|7603.03|7603.03|7603.03|7603.03|7603.03|0
1650355620000|2022-04-19 08:07:00|7601.9|7601.9|7602.75|7602.75|7603.89|7603.89|7601.9|7601.9|0
1650355630000|2022-04-19 08:07:10|7603.89|7603.89|7601.05|7601.05|7603.89|7603.89|7601.05|7601.05|0
1650355640000|2022-04-19 08:07:20|7601.34|7601.34|7601.38|7601.38|7602.51|7602.51|7600.25|7600.25|0
1650355650000|2022-04-19 08:07:30|7600.25|7600.25|7598.54|7598.54|7600.25|7600.25|7598.54|7598.54|0
1650355660000|2022-04-19 08:07:40|7598.83|7598.83|7597.53|7597.53|7598.83|7598.83|7595.43|7595.43|0
1650355670000|2022-04-19 08:07:50|7597.45|7597.45|7594.51|7594.51|7597.45|7597.45|7593.38|7593.38|0
1650355680000|2022-04-19 08:08:00|7594.58|7594.58|7591.73|7591.73|7594.58|7594.58|7591.73|7591.73|0
1650355690000|2022-04-19 08:08:10|7591.16|7591.16|7590.79|7590.79|7592.59|7592.59|7590.79|7590.79|0
1650355700000|2022-04-19 08:08:20|7591.64|7591.64|7594.73|7594.73|7594.73|7594.73|7591.64|7591.64|0
1650355710000|2022-04-19 08:08:30|7596.71|7596.71|7596.71|7596.71|7596.71|7596.71|7596.71|7596.71|0
1650355720000|2022-04-19 08:08:40|7597.85|7597.85|7597.56|7597.56|7598.7|7598.7|7596.43|7596.43|0
1650355730000|2022-04-19 08:08:50|7597.59|7597.59|7596.79|7596.79|7597.93|7597.93|7596.79|7596.79|0
1650355740000|2022-04-19 08:09:00|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|0
1650355750000|2022-04-19 08:09:10|7598.49|7598.49|7597.64|7597.64|7599.9|7599.9|7597.64|7597.64|0
1650355760000|2022-04-19 08:09:20|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|0
1650355770000|2022-04-19 08:09:30|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|0
1650355780000|2022-04-19 08:09:40|7598.77|7598.77|7595.94|7595.94|7598.77|7598.77|7595.94|7595.94|0
1650355790000|2022-04-19 08:09:50|7597.07|7597.07|7598.49|7598.49|7598.49|7598.49|7597.07|7597.07|0
1650355800000|2022-04-19 08:10:00|7598.47|7598.47|7598.47|7598.47|7598.47|7598.47|7598.47|7598.47|0
1650355810000|2022-04-19 08:10:10|7598.18|7598.18|7598.18|7598.18|7598.18|7598.18|7598.18|7598.18|0
1650355820000|2022-04-19 08:10:20|7597.9|7597.9|7598.18|7598.18|7598.18|7598.18|7597.9|7597.9|0
1650355830000|2022-04-19 08:10:30|7598.47|7598.47|7598.5|7598.5|7598.75|7598.75|7598.47|7598.47|0
1650355850000|2022-04-19 08:10:50|7597.93|7597.93|7597.93|7597.93|7597.93|7597.93|7597.93|7597.93|0
1650355860000|2022-04-19 08:11:00|7598.21|7598.21|7598.21|7598.21|7598.21|7598.21|7598.21|7598.21|0
1650355870000|2022-04-19 08:11:10|7597.65|7597.65|7598.5|7598.5|7598.5|7598.5|7597.65|7597.65|0
1650355880000|2022-04-19 08:11:20|7598.78|7598.78|7597.35|7597.35|7599.61|7599.61|7597.34|7597.34|0
1650355890000|2022-04-19 08:11:30|7599.62|7599.62|7598.2|7598.2|7600.75|7600.75|7598.2|7598.2|0
1650355900000|2022-04-19 08:11:40|7597.92|7597.92|7597.35|7597.35|7597.92|7597.92|7597.35|7597.35|0
1650355910000|2022-04-19 08:11:50|7597.92|7597.92|7598.2|7598.2|7600.46|7600.46|7597.92|7597.92|0
1650355920000|2022-04-19 08:12:00|7598.77|7598.77|7599.18|7599.18|7601.45|7601.45|7598.77|7598.77|0
1650355930000|2022-04-19 08:12:10|7600.04|7600.04|7602.46|7602.46|7602.48|7602.48|7599.47|7599.47|0
1650355950000|2022-04-19 08:12:30|7603.6|7603.6|7603.6|7603.6|7603.6|7603.6|7603.6|7603.6|0
1650355960000|2022-04-19 08:12:40|7602.46|7602.46|7601.61|7601.61|7602.46|7602.46|7601.61|7601.61|0
1650355970000|2022-04-19 08:12:50|7602.18|7602.18|7603.87|7603.87|7605.01|7605.01|7601.89|7601.89|0
1650355980000|2022-04-19 08:13:00|7604.16|7604.16|7603.99|7603.99|7604.44|7604.44|7603.87|7603.87|0
1650355990000|2022-04-19 08:13:10|7603.7|7603.7|7600.02|7600.02|7603.7|7603.7|7599.17|7599.17|0
1650356000000|2022-04-19 08:13:20|7600.59|7600.59|7600.57|7600.57|7600.59|7600.59|7600.57|7600.57|0
1650356010000|2022-04-19 08:13:30|7598.3|7598.3|7598.34|7598.34|7598.34|7598.34|7597.17|7597.17|0
1650356020000|2022-04-19 08:13:40|7595.8|7595.8|7593.81|7593.81|7596.08|7596.08|7593.81|7593.81|0
1650356030000|2022-04-19 08:13:50|7593.65|7593.65|7591.38|7591.38|7593.65|7593.65|7591.38|7591.38|0
1650356040000|2022-04-19 08:14:00|7591.1|7591.1|7591.08|7591.08|7591.1|7591.1|7591.08|7591.08|0
1650356050000|2022-04-19 08:14:10|7590.8|7590.8|7591.08|7591.08|7591.08|7591.08|7590.8|7590.8|0
1650356060000|2022-04-19 08:14:20|7591.36|7591.36|7592.5|7592.5|7592.5|7592.5|7591.36|7591.36|0
1650356070000|2022-04-19 08:14:30|7592.78|7592.78|7593.47|7593.47|7593.63|7593.63|7592.5|7592.5|0
1650356080000|2022-04-19 08:14:40|7593.18|7593.18|7591.48|7591.48|7593.18|7593.18|7591.48|7591.48|0
1650356090000|2022-04-19 08:14:50|7591.2|7591.2|7587.81|7587.81|7591.2|7591.2|7587.81|7587.81|0
1650356100000|2022-04-19 08:15:00|7587.72|7587.72|7588.01|7588.01|7588.01|7588.01|7587.72|7587.72|0
1650356110000|2022-04-19 08:15:10|7586.88|7586.88|7586.03|7586.03|7586.88|7586.88|7585.74|7585.74|0
1650356120000|2022-04-19 08:15:20|7588.29|7588.29|7589.51|7589.51|7589.51|7589.51|7588.29|7588.29|0
1650356130000|2022-04-19 08:15:30|7591.49|7591.49|7593.76|7593.76|7593.76|7593.76|7591.49|7591.49|0
1650356140000|2022-04-19 08:15:40|7592.63|7592.63|7595.46|7595.46|7595.46|7595.46|7592.63|7592.63|0
1650356150000|2022-04-19 08:15:50|7593.19|7593.19|7591.21|7591.21|7593.19|7593.19|7591.21|7591.21|0
1650356160000|2022-04-19 08:16:00|7592.34|7592.34|7593.47|7593.47|7593.47|7593.47|7592.34|7592.34|0
1650356170000|2022-04-19 08:16:10|7594.6|7594.6|7594.6|7594.6|7594.6|7594.6|7594.6|7594.6|0
1650356180000|2022-04-19 08:16:20|7596.59|7596.59|7596.54|7596.54|7596.59|7596.59|7596.51|7596.51|0
1650356190000|2022-04-19 08:16:30|7596.25|7596.25|7595.94|7595.94|7596.25|7596.25|7595.94|7595.94|0
1650356200000|2022-04-19 08:16:40|7595.92|7595.92|7595.92|7595.92|7595.92|7595.92|7595.92|7595.92|0
1650356210000|2022-04-19 08:16:50|7595.64|7595.64|7595.64|7595.64|7595.64|7595.64|7595.64|7595.64|0
1650356220000|2022-04-19 08:17:00|7595.35|7595.35|7594.79|7594.79|7595.35|7595.35|7594.79|7594.79|0
1650356240000|2022-04-19 08:17:20|7595.07|7595.07|7594.22|7594.22|7595.07|7595.07|7594.22|7594.22|0
1650356250000|2022-04-19 08:17:30|7594.11|7594.11|7594.11|7594.11|7594.11|7594.11|7594.11|7594.11|0
1650356260000|2022-04-19 08:17:40|7591.84|7591.84|7592.02|7592.02|7592.98|7592.98|7591.84|7591.84|0
1650356270000|2022-04-19 08:17:50|7593.16|7593.16|7594.37|7594.37|7594.37|7594.37|7593.16|7593.16|0
1650356280000|2022-04-19 08:18:00|7593.24|7593.24|7594.94|7594.94|7594.94|7594.94|7593.24|7593.24|0
1650356290000|2022-04-19 08:18:10|7594.96|7594.96|7591.28|7591.28|7594.96|7594.96|7591.28|7591.28|0
1650356310000|2022-04-19 08:18:30|7592.41|7592.41|7592.41|7592.41|7592.41|7592.41|7592.41|7592.41|0
1650356320000|2022-04-19 08:18:40|7592.98|7592.98|7590.14|7590.14|7592.98|7592.98|7590.14|7590.14|0
1650356330000|2022-04-19 08:18:50|7590.16|7590.16|7592.71|7592.71|7592.71|7592.71|7590.16|7590.16|0
1650356350000|2022-04-19 08:19:10|7592.43|7592.43|7590.48|7590.48|7592.46|7592.46|7590.48|7590.48|0
1650356360000|2022-04-19 08:19:20|7589.35|7589.35|7589.35|7589.35|7589.35|7589.35|7589.35|7589.35|0
1650356370000|2022-04-19 08:19:30|7589.18|7589.18|7587.96|7587.96|7589.18|7589.18|7587.96|7587.96|0
1650356380000|2022-04-19 08:19:40|7589.1|7589.1|7589.1|7589.1|7589.1|7589.1|7589.1|7589.1|0
1650356400000|2022-04-19 08:20:00|7587.96|7587.96|7586.55|7586.55|7587.96|7587.96|7586.55|7586.55|0
1650356410000|2022-04-19 08:20:10|7586.53|7586.53|7586.53|7586.53|7586.53|7586.53|7586.53|7586.53|0
1650356420000|2022-04-19 08:20:20|7585.68|7585.68|7583.98|7583.98|7585.68|7585.68|7583.98|7583.98|0
1650356430000|2022-04-19 08:20:30|7585.11|7585.11|7585.68|7585.68|7585.68|7585.68|7585.11|7585.11|0
1650356440000|2022-04-19 08:20:40|7585.11|7585.11|7585.11|7585.11|7585.11|7585.11|7583.98|7583.98|0
1650356460000|2022-04-19 08:21:00|7583.98|7583.98|7583.98|7583.98|7583.98|7583.98|7583.98|7583.98|0
1650356470000|2022-04-19 08:21:10|7585.11|7585.11|7585.11|7585.11|7585.11|7585.11|7583.98|7583.98|0
1650356480000|2022-04-19 08:21:20|7585.68|7585.68|7584.39|7584.39|7585.68|7585.68|7584.39|7584.39|0
1650356490000|2022-04-19 08:21:30|7583.26|7583.26|7583.26|7583.26|7583.26|7583.26|7583.26|7583.26|0
1650356510000|2022-04-19 08:21:50|7584.39|7584.39|7584.96|7584.96|7584.96|7584.96|7584.39|7584.39|0
1650356520000|2022-04-19 08:22:00|7584.39|7584.39|7584.39|7584.39|7584.68|7584.68|7584.39|7584.39|0
1650356530000|2022-04-19 08:22:10|7583.26|7583.26|7581|7581|7583.26|7583.26|7581|7581|0
1650356540000|2022-04-19 08:22:20|7582.13|7582.13|7582.98|7582.98|7582.98|7582.98|7582.13|7582.13|0
1650356550000|2022-04-19 08:22:30|7583.27|7583.27|7583.27|7583.27|7583.27|7583.27|7583.27|7583.27|0
1650356570000|2022-04-19 08:22:50|7583.29|7583.29|7583.27|7583.27|7583.29|7583.29|7583.27|7583.27|0
1650356580000|2022-04-19 08:23:00|7583.55|7583.55|7584.97|7584.97|7584.97|7584.97|7583.55|7583.55|0
1650356590000|2022-04-19 08:23:10|7583.83|7583.83|7583.83|7583.83|7583.83|7583.83|7583.83|7583.83|0
1650356610000|2022-04-19 08:23:30|7583.82|7583.82|7582.97|7582.97|7583.82|7583.82|7582.97|7582.97|0
1650356620000|2022-04-19 08:23:40|7582.69|7582.69|7581.84|7581.84|7582.97|7582.97|7581.84|7581.84|0
1650356640000|2022-04-19 08:24:00|7582.12|7582.12|7583.26|7583.26|7583.26|7583.26|7582.12|7582.12|0
1650356650000|2022-04-19 08:24:10|7584.39|7584.39|7584.39|7584.39|7584.39|7584.39|7584.39|7584.39|0
1650356670000|2022-04-19 08:24:30|7584.67|7584.67|7583.54|7583.54|7584.67|7584.67|7583.54|7583.54|0
1650356680000|2022-04-19 08:24:40|7582.41|7582.41|7583.54|7583.54|7583.54|7583.54|7582.41|7582.41|0
1650356690000|2022-04-19 08:24:50|7582.41|7582.41|7581.56|7581.56|7582.41|7582.41|7581.56|7581.56|0
1650356700000|2022-04-19 08:25:00|7580.42|7580.42|7580.42|7580.42|7580.42|7580.42|7580.42|7580.42|0
1650356710000|2022-04-19 08:25:10|7581.28|7581.28|7577.88|7577.88|7581.28|7581.28|7577.88|7577.88|0
1650356720000|2022-04-19 08:25:20|7578.73|7578.73|7580.98|7580.98|7580.99|7580.99|7578.73|7578.73|0
1650356730000|2022-04-19 08:25:30|7582.11|7582.11|7582.09|7582.09|7582.11|7582.11|7582.09|7582.09|0
1650356740000|2022-04-19 08:25:40|7583.23|7583.23|7584.36|7584.36|7584.65|7584.65|7583.23|7583.23|0
1650356750000|2022-04-19 08:25:50|7584.65|7584.65|7582.38|7582.38|7584.65|7584.65|7582.38|7582.38|0
1650356760000|2022-04-19 08:26:00|7581.25|7581.25|7581.25|7581.25|7581.25|7581.25|7581.25|7581.25|0
1650356770000|2022-04-19 08:26:10|7582.38|7582.38|7582.38|7582.38|7582.38|7582.38|7582.38|7582.38|0
1650356780000|2022-04-19 08:26:20|7582.67|7582.67|7582.67|7582.67|7582.67|7582.67|7582.67|7582.67|0
1650356790000|2022-04-19 08:26:30|7582.95|7582.95|7585.21|7585.21|7585.21|7585.21|7582.95|7582.95|0
1650356800000|2022-04-19 08:26:40|7584.93|7584.93|7585.02|7585.02|7585.02|7585.02|7584.65|7584.65|0
1650356810000|2022-04-19 08:26:50|7584.45|7584.45|7584.46|7584.46|7584.46|7584.46|7584.45|7584.45|0
1650356820000|2022-04-19 08:27:00|7584.18|7584.18|7584.18|7584.18|7584.18|7584.18|7584.18|7584.18|0
1650356850000|2022-04-19 08:27:30|7584.46|7584.46|7585.59|7585.59|7585.59|7585.59|7584.46|7584.46|0
1650356860000|2022-04-19 08:27:40|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|0
1650356870000|2022-04-19 08:27:50|7586.44|7586.44|7586.44|7586.44|7586.44|7586.44|7586.44|7586.44|0
1650356880000|2022-04-19 08:28:00|7585.88|7585.88|7585.53|7585.53|7585.88|7585.88|7585.53|7585.53|0
1650356890000|2022-04-19 08:28:10|7584.4|7584.4|7584.46|7584.46|7584.46|7584.46|7584.4|7584.4|0
1650356900000|2022-04-19 08:28:20|7584.18|7584.18|7586.23|7586.23|7586.23|7586.23|7584.18|7584.18|0
1650356910000|2022-04-19 08:28:30|7586.25|7586.25|7586.28|7586.28|7586.28|7586.28|7586.25|7586.25|0
1650356930000|2022-04-19 08:28:50|7586.38|7586.38|7586.38|7586.38|7586.38|7586.38|7586.38|7586.38|0
1650356940000|2022-04-19 08:29:00|7586.94|7586.94|7589.07|7589.07|7589.07|7589.07|7586.66|7586.66|0
1650356950000|2022-04-19 08:29:10|7589.01|7589.01|7587.88|7587.88|7589.01|7589.01|7587.88|7587.88|0
1650356960000|2022-04-19 08:29:20|7587.31|7587.31|7586.67|7586.67|7587.31|7587.31|7586.67|7586.67|0
1650356970000|2022-04-19 08:29:30|7587.8|7587.8|7588.93|7588.93|7588.93|7588.93|7587.8|7587.8|0
1650356980000|2022-04-19 08:29:40|7590.07|7590.07|7590.07|7590.07|7590.07|7590.07|7590.07|7590.07|0
1650356990000|2022-04-19 08:29:50|7587.23|7587.23|7585.81|7585.81|7587.23|7587.23|7585.81|7585.81|0
1650357000000|2022-04-19 08:30:00|7585.52|7585.52|7586.16|7586.16|7586.16|7586.16|7584.39|7584.39|0
1650357010000|2022-04-19 08:30:10|7583.9|7583.9|7585.04|7585.04|7585.04|7585.04|7583.9|7583.9|0
1650357020000|2022-04-19 08:30:20|7586.17|7586.17|7586.57|7586.57|7586.57|7586.57|7586.17|7586.17|0
1650357030000|2022-04-19 08:30:30|7586.64|7586.64|7584|7584|7586.64|7586.64|7584|7584|0
1650357040000|2022-04-19 08:30:40|7582.87|7582.87|7582.79|7582.79|7582.87|7582.87|7582.76|7582.76|0
1650357050000|2022-04-19 08:30:50|7583.92|7583.92|7585.05|7585.05|7585.05|7585.05|7583.92|7583.92|0
1650357060000|2022-04-19 08:31:00|7583.92|7583.92|7584.2|7584.2|7584.49|7584.49|7583.92|7583.92|0
1650357070000|2022-04-19 08:31:10|7584.49|7584.49|7584.49|7584.49|7584.49|7584.49|7584.49|7584.49|0
1650357080000|2022-04-19 08:31:20|7583.63|7583.63|7583.62|7583.62|7583.63|7583.63|7583.62|7583.62|0
1650357090000|2022-04-19 08:31:30|7584.76|7584.76|7588.15|7588.15|7588.15|7588.15|7584.76|7584.76|0
1650357100000|2022-04-19 08:31:40|7588.44|7588.44|7588.45|7588.45|7588.45|7588.45|7588.42|7588.42|0
1650357110000|2022-04-19 08:31:50|7591.84|7591.84|7592.13|7592.13|7592.13|7592.13|7591.84|7591.84|0
1650357120000|2022-04-19 08:32:00|7591|7591|7591.28|7591.28|7591.28|7591.28|7590.71|7590.71|0
1650357130000|2022-04-19 08:32:10|7591|7591|7590.95|7590.95|7591|7591|7590.95|7590.95|0
1650357140000|2022-04-19 08:32:20|7590.9|7590.9|7590.9|7590.9|7590.9|7590.9|7590.9|7590.9|0
1650357150000|2022-04-19 08:32:30|7590.98|7590.98|7590.98|7590.98|7590.98|7590.98|7590.98|7590.98|0
1650357160000|2022-04-19 08:32:40|7591.66|7591.66|7591.52|7591.52|7591.66|7591.66|7591.52|7591.52|0
1650357170000|2022-04-19 08:32:50|7593.78|7593.78|7593.21|7593.21|7594.35|7594.35|7593.21|7593.21|0
1650357180000|2022-04-19 08:33:00|7592.64|7592.64|7591.54|7591.54|7592.67|7592.67|7591.54|7591.54|0
1650357190000|2022-04-19 08:33:10|7590.4|7590.4|7590.4|7590.4|7590.4|7590.4|7590.4|7590.4|0
1650357200000|2022-04-19 08:33:20|7590.44|7590.44|7593.24|7593.24|7593.24|7593.24|7590.4|7590.4|0
1650357210000|2022-04-19 08:33:30|7593.15|7593.15|7592.94|7592.94|7593.15|7593.15|7592.86|7592.86|0
1650357220000|2022-04-19 08:33:40|7593.23|7593.23|7592.94|7592.94|7593.23|7593.23|7592.94|7592.94|0
1650357240000|2022-04-19 08:34:00|7592.66|7592.66|7593.23|7593.23|7593.51|7593.51|7592.66|7592.66|0
1650357250000|2022-04-19 08:34:10|7593.03|7593.03|7595.16|7595.16|7595.16|7595.16|7592.89|7592.89|0
1650357260000|2022-04-19 08:34:20|7595.29|7595.29|7595.29|7595.29|7595.29|7595.29|7595.29|7595.29|0
1650357280000|2022-04-19 08:34:40|7595.58|7595.58|7595.58|7595.58|7595.58|7595.58|7595.58|7595.58|0
1650357290000|2022-04-19 08:34:50|7595.56|7595.56|7595.56|7595.56|7595.56|7595.56|7595.56|7595.56|0
1650357310000|2022-04-19 08:35:10|7594.99|7594.99|7594.69|7594.69|7594.99|7594.99|7594.69|7594.69|0
1650357320000|2022-04-19 08:35:20|7594.4|7594.4|7594.4|7594.4|7594.4|7594.4|7594.4|7594.4|0
1650357340000|2022-04-19 08:35:40|7594.69|7594.69|7594.4|7594.4|7594.69|7594.69|7594.4|7594.4|0
1650357350000|2022-04-19 08:35:50|7595.26|7595.26|7599.22|7599.22|7599.22|7599.22|7595.26|7595.26|0
1650357360000|2022-04-19 08:36:00|7599.5|7599.5|7599.5|7599.5|7599.5|7599.5|7599.5|7599.5|0
1650357380000|2022-04-19 08:36:20|7598.93|7598.93|7598.65|7598.65|7598.93|7598.93|7598.65|7598.65|0
1650357400000|2022-04-19 08:36:40|7599.78|7599.78|7599.78|7599.78|7599.78|7599.78|7599.78|7599.78|0
1650357410000|2022-04-19 08:36:50|7600.07|7600.07|7600.07|7600.07|7600.07|7600.07|7600.07|7600.07|0
1650357420000|2022-04-19 08:37:00|7600.35|7600.35|7600.35|7600.35|7600.35|7600.35|7600.35|7600.35|0
1650357430000|2022-04-19 08:37:10|7599.78|7599.78|7599.78|7599.78|7599.78|7599.78|7599.78|7599.78|0
1650357460000|2022-04-19 08:37:40|7600.35|7600.35|7600.63|7600.63|7600.63|7600.63|7600.35|7600.35|0
1650357470000|2022-04-19 08:37:50|7600.92|7600.92|7600.92|7600.92|7600.92|7600.92|7600.92|7600.92|0
1650357480000|2022-04-19 08:38:00|7600.97|7600.97|7600.67|7600.67|7600.97|7600.97|7600.67|7600.67|0
1650357500000|2022-04-19 08:38:20|7600.95|7600.95|7600.95|7600.95|7600.95|7600.95|7600.67|7600.67|0
1650357510000|2022-04-19 08:38:30|7600.67|7600.67|7600.95|7600.95|7600.95|7600.95|7600.67|7600.67|0
1650357520000|2022-04-19 08:38:40|7600.67|7600.67|7600.38|7600.38|7600.67|7600.67|7599.25|7599.25|0
1650357540000|2022-04-19 08:39:00|7600.1|7600.1|7600.1|7600.1|7600.1|7600.1|7600.1|7600.1|0
1650357560000|2022-04-19 08:39:20|7600.38|7600.38|7601.51|7601.51|7601.51|7601.51|7600.38|7600.38|0
1650357570000|2022-04-19 08:39:30|7601.44|7601.44|7601.44|7601.44|7601.44|7601.44|7601.44|7601.44|0
1650357580000|2022-04-19 08:39:40|7601.49|7601.49|7601.33|7601.33|7601.49|7601.49|7601.33|7601.33|0
1650357590000|2022-04-19 08:39:50|7601.34|7601.34|7601.34|7601.34|7601.34|7601.34|7601.34|7601.34|0
1650357600000|2022-04-19 08:40:00|7600.21|7600.21|7599.64|7599.64|7600.49|7600.49|7599.64|7599.64|0
1650357610000|2022-04-19 08:40:10|7599.55|7599.55|7594.48|7594.48|7599.55|7599.55|7594.45|7594.45|0
1650357620000|2022-04-19 08:40:20|7595.9|7595.9|7597.04|7597.04|7597.04|7597.04|7595.9|7595.9|0
1650357640000|2022-04-19 08:40:40|7597.32|7597.32|7597.53|7597.53|7597.6|7597.6|7597.32|7597.32|0
1650357650000|2022-04-19 08:40:50|7598.67|7598.67|7598.95|7598.95|7598.95|7598.95|7598.67|7598.67|0
1650357660000|2022-04-19 08:41:00|7599.23|7599.23|7599.23|7599.23|7599.23|7599.23|7599.23|7599.23|0
1650357700000|2022-04-19 08:41:40|7599.52|7599.52|7599.23|7599.23|7599.52|7599.52|7598.67|7598.67|0
1650357710000|2022-04-19 08:41:50|7599.52|7599.52|7599.8|7599.8|7599.8|7599.8|7599.52|7599.52|0
1650357720000|2022-04-19 08:42:00|7599.52|7599.52|7599.52|7599.52|7599.52|7599.52|7599.52|7599.52|0
1650357730000|2022-04-19 08:42:10|7600.65|7600.65|7600.65|7600.65|7600.65|7600.65|7600.65|7600.65|0
1650357740000|2022-04-19 08:42:20|7600.59|7600.59|7600.56|7600.56|7600.59|7600.59|7600.56|7600.56|0
1650357760000|2022-04-19 08:42:40|7600.6|7600.6|7600.6|7600.6|7600.6|7600.6|7600.6|7600.6|0
1650357770000|2022-04-19 08:42:50|7600.03|7600.03|7600.03|7600.03|7600.03|7600.03|7600.03|7600.03|0
1650357780000|2022-04-19 08:43:00|7600.31|7600.31|7599.98|7599.98|7600.31|7600.31|7599.98|7599.98|0
1650357790000|2022-04-19 08:43:10|7600.08|7600.08|7601.17|7601.17|7601.17|7601.17|7600.01|7600.01|0
1650357800000|2022-04-19 08:43:20|7600.04|7600.04|7600.07|7600.07|7600.07|7600.07|7600.04|7600.04|0
1650357820000|2022-04-19 08:43:40|7600.64|7600.64|7603.76|7603.76|7603.76|7603.76|7600.64|7600.64|0
1650357830000|2022-04-19 08:43:50|7603.19|7603.19|7599.23|7599.23|7603.19|7603.19|7599.23|7599.23|0
1650357840000|2022-04-19 08:44:00|7599.28|7599.28|7599.07|7599.07|7599.28|7599.28|7599|7599|0
1650357850000|2022-04-19 08:44:10|7596.81|7596.81|7596.86|7596.86|7596.86|7596.86|7596.81|7596.81|0
1650357860000|2022-04-19 08:44:20|7596.77|7596.77|7596.8|7596.8|7596.8|7596.8|7596.73|7596.73|0
1650357870000|2022-04-19 08:44:30|7596.71|7596.71|7595.15|7595.15|7596.71|7596.71|7595.15|7595.15|0
1650357880000|2022-04-19 08:44:40|7594.86|7594.86|7595.99|7595.99|7595.99|7595.99|7594.86|7594.86|0
1650357890000|2022-04-19 08:44:50|7596.03|7596.03|7598.01|7598.01|7598.01|7598.01|7596.03|7596.03|0
1650357900000|2022-04-19 08:45:00|7597.73|7597.73|7597.65|7597.65|7597.73|7597.73|7597.65|7597.65|0
1650357910000|2022-04-19 08:45:10|7597.68|7597.68|7597.71|7597.71|7597.71|7597.71|7597.68|7597.68|0
1650357920000|2022-04-19 08:45:20|7597.78|7597.78|7597.78|7597.78|7597.78|7597.78|7597.78|7597.78|0
1650357930000|2022-04-19 08:45:30|7597.21|7597.21|7596.13|7596.13|7597.21|7597.21|7596.08|7596.08|0
1650357950000|2022-04-19 08:45:50|7596.15|7596.15|7596.13|7596.13|7596.15|7596.15|7596.13|7596.13|0
1650357960000|2022-04-19 08:46:00|7595.85|7595.85|7595.85|7595.85|7595.85|7595.85|7595.85|7595.85|0
1650357970000|2022-04-19 08:46:10|7596.98|7596.98|7597.55|7597.55|7597.55|7597.55|7596.98|7596.98|0
1650357980000|2022-04-19 08:46:20|7596.42|7596.42|7596.42|7596.42|7596.42|7596.42|7596.42|7596.42|0
1650357990000|2022-04-19 08:46:30|7596.29|7596.29|7596.28|7596.28|7597.41|7597.41|7596.28|7596.28|0
1650358000000|2022-04-19 08:46:40|7597.41|7597.41|7594.86|7594.86|7597.41|7597.41|7594.86|7594.86|0
1650358010000|2022-04-19 08:46:50|7595.71|7595.71|7595.99|7595.99|7595.99|7595.99|7595.71|7595.71|0
1650358020000|2022-04-19 08:47:00|7594.58|7594.58|7592.31|7592.31|7594.58|7594.58|7592.31|7592.31|0
1650358030000|2022-04-19 08:47:10|7593.45|7593.45|7591.46|7591.46|7593.45|7593.45|7591.46|7591.46|0
1650358040000|2022-04-19 08:47:20|7591.39|7591.39|7591.39|7591.39|7591.39|7591.39|7591.39|7591.39|0
1650358050000|2022-04-19 08:47:30|7592.52|7592.52|7591.14|7591.14|7593.65|7593.65|7591.14|7591.14|0
1650358060000|2022-04-19 08:47:40|7590.86|7590.86|7588.6|7588.6|7590.86|7590.86|7588.6|7588.6|0
1650358070000|2022-04-19 08:47:50|7588.43|7588.43|7588.43|7588.43|7588.43|7588.43|7588.43|7588.43|0
1650358080000|2022-04-19 08:48:00|7587.86|7587.86|7587.86|7587.86|7587.86|7587.86|7587.86|7587.86|0
1650358090000|2022-04-19 08:48:10|7588.99|7588.99|7587.86|7587.86|7590.12|7590.12|7587.86|7587.86|0
1650358110000|2022-04-19 08:48:30|7585.6|7585.6|7584.18|7584.18|7585.6|7585.6|7584.18|7584.18|0
1650358120000|2022-04-19 08:48:40|7583.61|7583.61|7583.61|7583.61|7583.61|7583.61|7582.48|7582.48|0
1650358150000|2022-04-19 08:49:10|7583.9|7583.9|7583.9|7583.9|7583.9|7583.9|7583.61|7583.61|0
1650358160000|2022-04-19 08:49:20|7583.61|7583.61|7582.48|7582.48|7583.61|7583.61|7582.48|7582.48|0
1650358170000|2022-04-19 08:49:30|7579.93|7579.93|7577.06|7577.06|7579.93|7579.93|7577.06|7577.06|0
1650358180000|2022-04-19 08:49:40|7577.35|7577.35|7577.35|7577.35|7577.35|7577.35|7577.35|7577.35|0
1650358190000|2022-04-19 08:49:50|7578.48|7578.48|7578.48|7578.48|7578.48|7578.48|7578.48|7578.48|0
1650358200000|2022-04-19 08:50:00|7577.35|7577.35|7577.35|7577.35|7577.35|7577.35|7577.35|7577.35|0
1650358210000|2022-04-19 08:50:10|7577.06|7577.06|7577.35|7577.35|7577.35|7577.35|7576.78|7576.78|0
1650358220000|2022-04-19 08:50:20|7577.63|7577.63|7578.76|7578.76|7578.76|7578.76|7577.63|7577.63|0
1650358230000|2022-04-19 08:50:30|7577.63|7577.63|7576.22|7576.22|7578.76|7578.76|7576.22|7576.22|0
1650358240000|2022-04-19 08:50:40|7575.93|7575.93|7576.22|7576.22|7576.22|7576.22|7575.65|7575.65|0
1650358250000|2022-04-19 08:50:50|7576.5|7576.5|7576.5|7576.5|7576.5|7576.5|7576.5|7576.5|0
1650358260000|2022-04-19 08:51:00|7578.76|7578.76|7579.9|7579.9|7579.9|7579.9|7578.76|7578.76|0
1650358270000|2022-04-19 08:51:10|7580.18|7580.18|7580.46|7580.46|7580.46|7580.46|7579.9|7579.9|0
1650358280000|2022-04-19 08:51:20|7580.47|7580.47|7580.47|7580.47|7580.47|7580.47|7580.47|7580.47|0
1650358290000|2022-04-19 08:51:30|7581.61|7581.61|7581.61|7581.61|7581.61|7581.61|7581.61|7581.61|0
1650358300000|2022-04-19 08:51:40|7582.17|7582.17|7582.17|7582.17|7582.17|7582.17|7582.17|7582.17|0
1650358310000|2022-04-19 08:51:50|7581.04|7581.04|7582.17|7582.17|7582.17|7582.17|7581.04|7581.04|0
1650358330000|2022-04-19 08:52:10|7583.03|7583.03|7583.03|7583.03|7583.03|7583.03|7583.03|7583.03|0
1650358340000|2022-04-19 08:52:20|7582.46|7582.46|7581.89|7581.89|7582.46|7582.46|7581.89|7581.89|0
1650358350000|2022-04-19 08:52:30|7581.61|7581.61|7581.32|7581.32|7581.61|7581.61|7581.32|7581.32|0
1650358360000|2022-04-19 08:52:40|7581.29|7581.29|7581.29|7581.29|7581.29|7581.29|7581.29|7581.29|0
1650358370000|2022-04-19 08:52:50|7581.32|7581.32|7580.23|7580.23|7581.32|7581.32|7580.19|7580.19|0
1650358380000|2022-04-19 08:53:00|7580.25|7580.25|7580.25|7580.25|7580.25|7580.25|7580.21|7580.21|0
1650358390000|2022-04-19 08:53:10|7579.68|7579.68|7577.06|7577.06|7579.68|7579.68|7577.06|7577.06|0
1650358400000|2022-04-19 08:53:20|7576.77|7576.77|7576.75|7576.75|7576.77|7576.77|7575.62|7575.62|0
1650358420000|2022-04-19 08:53:40|7577.32|7577.32|7577.32|7577.32|7577.32|7577.32|7577.32|7577.32|0
1650358430000|2022-04-19 08:53:50|7576.75|7576.75|7576.75|7576.75|7576.75|7576.75|7576.75|7576.75|0
1650358440000|2022-04-19 08:54:00|7577.32|7577.32|7577.32|7577.32|7577.32|7577.32|7577.32|7577.32|0
1650358450000|2022-04-19 08:54:10|7579.58|7579.58|7581.26|7581.26|7581.26|7581.26|7579.58|7579.58|0
1650358460000|2022-04-19 08:54:20|7580.98|7580.98|7580.98|7580.98|7580.98|7580.98|7580.98|7580.98|0
1650358470000|2022-04-19 08:54:30|7582.11|7582.11|7578.71|7578.71|7582.11|7582.11|7578.71|7578.71|0
1650358480000|2022-04-19 08:54:40|7579.28|7579.28|7578.99|7578.99|7579.56|7579.56|7578.71|7578.71|0
1650358500000|2022-04-19 08:55:00|7579.56|7579.56|7578.96|7578.96|7579.56|7579.56|7578.96|7578.96|0
1650358520000|2022-04-19 08:55:20|7578.67|7578.67|7573.29|7573.29|7578.67|7578.67|7573.29|7573.29|0
1650358530000|2022-04-19 08:55:30|7572.16|7572.16|7572.16|7572.16|7572.16|7572.16|7572.16|7572.16|0
1650358540000|2022-04-19 08:55:40|7573.29|7573.29|7573.86|7573.86|7573.86|7573.86|7573.29|7573.29|0
1650358560000|2022-04-19 08:56:00|7573.57|7573.57|7573.57|7573.57|7573.57|7573.57|7573.57|7573.57|0
1650358570000|2022-04-19 08:56:10|7573.86|7573.86|7573.57|7573.57|7573.86|7573.86|7573.57|7573.57|0
1650358590000|2022-04-19 08:56:30|7573.29|7573.29|7573.29|7573.29|7573.29|7573.29|7573.29|7573.29|0
1650358600000|2022-04-19 08:56:40|7573.3|7573.3|7573.3|7573.3|7573.3|7573.3|7573.3|7573.3|0
1650358610000|2022-04-19 08:56:50|7573.58|7573.58|7573.3|7573.3|7573.58|7573.58|7573.3|7573.3|0
1650358620000|2022-04-19 08:57:00|7571.04|7571.04|7571.03|7571.03|7572.17|7572.17|7569.9|7569.9|0
1650358630000|2022-04-19 08:57:10|7570.75|7570.75|7566.72|7566.72|7570.75|7570.75|7566.72|7566.72|0
1650358640000|2022-04-19 08:57:20|7567.01|7567.01|7566.15|7566.15|7567.01|7567.01|7566.15|7566.15|0
1650358650000|2022-04-19 08:57:30|7565.02|7565.02|7565.76|7565.76|7565.76|7565.76|7565.02|7565.02|0
1650358660000|2022-04-19 08:57:40|7564.62|7564.62|7564.62|7564.62|7564.62|7564.62|7564.62|7564.62|0
1650358670000|2022-04-19 08:57:50|7565.19|7565.19|7568.59|7568.59|7568.59|7568.59|7565.19|7565.19|0
1650358680000|2022-04-19 08:58:00|7568.02|7568.02|7562.92|7562.92|7568.02|7568.02|7562.92|7562.92|0
1650358690000|2022-04-19 08:58:10|7567.45|7567.45|7565.19|7565.19|7567.45|7567.45|7565.19|7565.19|0
1650358700000|2022-04-19 08:58:20|7564.06|7564.06|7564.06|7564.06|7564.06|7564.06|7564.06|7564.06|0
1650358710000|2022-04-19 08:58:30|7563.77|7563.77|7563.49|7563.49|7563.77|7563.77|7563.49|7563.49|0
1650358720000|2022-04-19 08:58:40|7563.6|7563.6|7562.36|7562.36|7563.6|7563.6|7562.36|7562.36|0
1650358730000|2022-04-19 08:58:50|7563.77|7563.77|7563.77|7563.77|7563.77|7563.77|7563.77|7563.77|0
1650358750000|2022-04-19 08:59:10|7562.92|7562.92|7562.92|7562.92|7562.92|7562.92|7562.92|7562.92|0
1650358760000|2022-04-19 08:59:20|7561.79|7561.79|7566.06|7566.06|7566.06|7566.06|7561.79|7561.79|0
1650358770000|2022-04-19 08:59:30|7567.19|7567.19|7567.19|7567.19|7567.19|7567.19|7567.19|7567.19|0
1650358780000|2022-04-19 08:59:40|7567.76|7567.76|7567.19|7567.19|7567.76|7567.76|7567.19|7567.19|0
1650358790000|2022-04-19 08:59:50|7568.33|7568.33|7567.71|7567.71|7568.33|7568.33|7567.15|7567.15|0
1650358800000|2022-04-19 09:00:00|7568|7568|7568|7568|7568|7568|7568|7568|0
1650358810000|2022-04-19 09:00:10|7567.71|7567.71|7567.71|7567.71|7567.71|7567.71|7567.71|7567.71|0
1650358840000|2022-04-19 09:00:40|7566.58|7566.58|7566.58|7566.58|7566.58|7566.58|7566.58|7566.58|0
1650358850000|2022-04-19 09:00:50|7566.87|7566.87|7566.87|7566.87|7566.87|7566.87|7566.87|7566.87|0
1650358880000|2022-04-19 09:01:20|7566.84|7566.84|7566.84|7566.84|7566.84|7566.84|7566.84|7566.84|0
1650358890000|2022-04-19 09:01:30|7567.13|7567.13|7567.13|7567.13|7567.13|7567.13|7567.13|7567.13|0
1650358900000|2022-04-19 09:01:40|7567.41|7567.41|7570.81|7570.81|7571.09|7571.09|7567.41|7567.41|0
1650358910000|2022-04-19 09:01:50|7571.94|7571.94|7571.94|7571.94|7571.94|7571.94|7571.94|7571.94|0
1650358930000|2022-04-19 09:02:10|7572.22|7572.22|7571.09|7571.09|7572.22|7572.22|7571.09|7571.09|0
1650358950000|2022-04-19 09:02:30|7572.22|7572.22|7572.22|7572.22|7572.22|7572.22|7572.22|7572.22|0
1650358970000|2022-04-19 09:02:50|7572.79|7572.79|7574|7574|7574|7574|7572.79|7572.79|0
1650358980000|2022-04-19 09:03:00|7572.87|7572.87|7572.83|7572.83|7572.87|7572.87|7572.83|7572.83|0
1650359000000|2022-04-19 09:03:20|7573.12|7573.12|7573.12|7573.12|7573.12|7573.12|7573.12|7573.12|0
1650359010000|2022-04-19 09:03:30|7573.4|7573.4|7573.4|7573.4|7573.4|7573.4|7573.4|7573.4|0
1650359020000|2022-04-19 09:03:40|7574.53|7574.53|7574.53|7574.53|7575.66|7575.66|7574.53|7574.53|0
1650359040000|2022-04-19 09:04:00|7574.63|7574.63|7574.71|7574.71|7574.71|7574.71|7573.58|7573.58|0
1650359060000|2022-04-19 09:04:20|7574.99|7574.99|7576.41|7576.41|7576.41|7576.41|7574.99|7574.99|0
1650359090000|2022-04-19 09:04:50|7575.84|7575.84|7573.86|7573.86|7575.84|7575.84|7573.01|7573.01|0
1650359100000|2022-04-19 09:05:00|7574.14|7574.14|7574.43|7574.43|7574.43|7574.43|7574.14|7574.14|0
1650359110000|2022-04-19 09:05:10|7573.57|7573.57|7573.29|7573.29|7573.57|7573.57|7573.29|7573.29|0
1650359130000|2022-04-19 09:05:30|7574.14|7574.14|7574.14|7574.14|7574.14|7574.14|7574.14|7574.14|0
1650359140000|2022-04-19 09:05:40|7573.86|7573.86|7573.86|7573.86|7573.86|7573.86|7573.86|7573.86|0
1650359150000|2022-04-19 09:05:50|7572.73|7572.73|7572.42|7572.42|7572.73|7572.73|7572.42|7572.42|0
1650359160000|2022-04-19 09:06:00|7571.01|7571.01|7571.01|7571.01|7571.01|7571.01|7571.01|7571.01|0
1650359180000|2022-04-19 09:06:20|7572.14|7572.14|7572.05|7572.05|7572.14|7572.14|7572.05|7572.05|0
1650359190000|2022-04-19 09:06:30|7574.6|7574.6|7574.31|7574.31|7574.6|7574.6|7574.31|7574.31|0
1650359200000|2022-04-19 09:06:40|7574.03|7574.03|7574.03|7574.03|7574.03|7574.03|7574.03|7574.03|0
1650359220000|2022-04-19 09:07:00|7574.6|7574.6|7574.6|7574.6|7574.6|7574.6|7574.6|7574.6|0
1650359230000|2022-04-19 09:07:10|7575.17|7575.17|7575.17|7575.17|7575.17|7575.17|7575.17|7575.17|0
1650359250000|2022-04-19 09:07:30|7574.88|7574.88|7576.3|7576.3|7576.3|7576.3|7574.88|7574.88|0
1650359260000|2022-04-19 09:07:40|7575.17|7575.17|7575.17|7575.17|7575.17|7575.17|7575.17|7575.17|0
1650359270000|2022-04-19 09:07:50|7574.03|7574.03|7574.03|7574.03|7574.03|7574.03|7574.03|7574.03|0
1650359280000|2022-04-19 09:08:00|7573.18|7573.18|7569.5|7569.5|7573.18|7573.18|7569.5|7569.5|0
1650359290000|2022-04-19 09:08:10|7570.63|7570.63|7570.63|7570.63|7570.63|7570.63|7570.63|7570.63|0
1650359310000|2022-04-19 09:08:30|7572.33|7572.33|7574.6|7574.6|7575.73|7575.73|7572.33|7572.33|0
1650359320000|2022-04-19 09:08:40|7573.47|7573.47|7573.47|7573.47|7573.47|7573.47|7573.47|7573.47|0
1650359330000|2022-04-19 09:08:50|7572.05|7572.05|7573.21|7573.21|7573.21|7573.21|7572.05|7572.05|0
1650359360000|2022-04-19 09:09:20|7573.5|7573.5|7575.48|7575.48|7575.48|7575.48|7573.5|7573.5|0
1650359370000|2022-04-19 09:09:30|7575.2|7575.2|7576.61|7576.61|7576.61|7576.61|7575.2|7575.2|0
1650359390000|2022-04-19 09:09:50|7575.48|7575.48|7575.48|7575.48|7575.48|7575.48|7575.48|7575.48|0
1650359400000|2022-04-19 09:10:00|7574.06|7574.06|7573.78|7573.78|7574.06|7574.06|7573.78|7573.78|0
1650359410000|2022-04-19 09:10:10|7574.35|7574.35|7574.35|7574.35|7574.35|7574.35|7574.35|7574.35|0
1650359420000|2022-04-19 09:10:20|7574.63|7574.63|7574.63|7574.63|7574.63|7574.63|7574.63|7574.63|0
1650359430000|2022-04-19 09:10:30|7574.68|7574.68|7574.68|7574.68|7574.68|7574.68|7574.68|7574.68|0
1650359440000|2022-04-19 09:10:40|7574.11|7574.11|7573.81|7573.81|7574.11|7574.11|7573.81|7573.81|0
1650359460000|2022-04-19 09:11:00|7573.52|7573.52|7574.09|7574.09|7574.09|7574.09|7573.52|7573.52|0
1650359480000|2022-04-19 09:11:20|7575.22|7575.22|7575.22|7575.22|7575.22|7575.22|7575.22|7575.22|0
1650359500000|2022-04-19 09:11:40|7575.79|7575.79|7575.79|7575.79|7575.79|7575.79|7575.79|7575.79|0
1650359510000|2022-04-19 09:11:50|7575.9|7575.9|7575.86|7575.86|7575.9|7575.9|7575.86|7575.86|0
1650359520000|2022-04-19 09:12:00|7576.99|7576.99|7576.99|7576.99|7576.99|7576.99|7576.99|7576.99|0
1650359530000|2022-04-19 09:12:10|7576.71|7576.71|7576.71|7576.71|7576.71|7576.71|7576.71|7576.71|0
1650359540000|2022-04-19 09:12:20|7576.43|7576.43|7576.43|7576.43|7576.43|7576.43|7576.43|7576.43|0
1650359550000|2022-04-19 09:12:30|7574.16|7574.16|7570.76|7570.76|7575.29|7575.29|7570.76|7570.76|0
1650359560000|2022-04-19 09:12:40|7569.91|7569.91|7566.2|7566.2|7569.91|7569.91|7566.2|7566.2|0
1650359570000|2022-04-19 09:12:50|7566.1|7566.1|7562.68|7562.68|7566.1|7566.1|7561.83|7561.83|0
1650359580000|2022-04-19 09:13:00|7562.11|7562.11|7564.9|7564.9|7564.9|7564.9|7562.07|7562.07|0
1650359590000|2022-04-19 09:13:10|7565.18|7565.18|7565.18|7565.18|7565.18|7565.18|7565.18|7565.18|0
1650359600000|2022-04-19 09:13:20|7565.47|7565.47|7565.47|7565.47|7565.47|7565.47|7565.47|7565.47|0
1650359620000|2022-04-19 09:13:40|7566.6|7566.6|7568.58|7568.58|7568.58|7568.58|7566.6|7566.6|0
1650359630000|2022-04-19 09:13:50|7566.32|7566.32|7566.01|7566.01|7567.17|7567.17|7566.01|7566.01|0
1650359640000|2022-04-19 09:14:00|7567.15|7567.15|7564.88|7564.88|7567.15|7567.15|7564.88|7564.88|0
1650359650000|2022-04-19 09:14:10|7564.6|7564.6|7564.03|7564.03|7564.6|7564.6|7564.03|7564.03|0
1650359660000|2022-04-19 09:14:20|7564.01|7564.01|7562.72|7562.72|7564.01|7564.01|7562.72|7562.72|0
1650359680000|2022-04-19 09:14:40|7561.59|7561.59|7561.67|7561.67|7561.67|7561.67|7561.59|7561.59|0
1650359690000|2022-04-19 09:14:50|7562.81|7562.81|7562.81|7562.81|7562.81|7562.81|7562.81|7562.81|0
1650359700000|2022-04-19 09:15:00|7561.11|7561.11|7559.39|7559.39|7561.11|7561.11|7559.37|7559.37|0
1650359720000|2022-04-19 09:15:20|7558.82|7558.82|7558.82|7558.82|7558.82|7558.82|7558.82|7558.82|0
1650359730000|2022-04-19 09:15:30|7559.11|7559.11|7559.11|7559.11|7559.11|7559.11|7559.11|7559.11|0
1650359740000|2022-04-19 09:15:40|7560.24|7560.24|7561.94|7561.94|7561.94|7561.94|7560.24|7560.24|0
1650359750000|2022-04-19 09:15:50|7561.95|7561.95|7563.08|7563.08|7563.08|7563.08|7561.95|7561.95|0
1650359770000|2022-04-19 09:16:10|7561.95|7561.95|7560.25|7560.25|7561.95|7561.95|7560.25|7560.25|0
1650359780000|2022-04-19 09:16:20|7560.53|7560.53|7561.66|7561.66|7561.66|7561.66|7560.53|7560.53|0
1650359800000|2022-04-19 09:16:40|7561.38|7561.38|7559.12|7559.12|7561.38|7561.38|7559.12|7559.12|0
1650359810000|2022-04-19 09:16:50|7561.38|7561.38|7561.38|7561.38|7561.38|7561.38|7561.38|7561.38|0
1650359820000|2022-04-19 09:17:00|7561.4|7561.4|7563.36|7563.36|7563.36|7563.36|7561.4|7561.4|0
1650359840000|2022-04-19 09:17:20|7564.49|7564.49|7564.49|7564.49|7564.49|7564.49|7564.49|7564.49|0
1650359850000|2022-04-19 09:17:30|7565.06|7565.06|7566.19|7566.19|7566.19|7566.19|7565.06|7565.06|0
1650359860000|2022-04-19 09:17:40|7566.76|7566.76|7566.76|7566.76|7566.76|7566.76|7566.76|7566.76|0
1650359870000|2022-04-19 09:17:50|7566.48|7566.48|7565.91|7565.91|7566.48|7566.48|7565.91|7565.91|0
1650359880000|2022-04-19 09:18:00|7566.19|7566.19|7566.19|7566.19|7566.19|7566.19|7566.19|7566.19|0
1650359890000|2022-04-19 09:18:10|7566.17|7566.17|7566.17|7566.17|7566.17|7566.17|7566.17|7566.17|0
1650359900000|2022-04-19 09:18:20|7567.03|7567.03|7564.76|7564.76|7569.29|7569.29|7564.76|7564.76|0
1650359920000|2022-04-19 09:18:40|7564.71|7564.71|7564.67|7564.67|7564.71|7564.71|7564.67|7564.67|0
1650359930000|2022-04-19 09:18:50|7565.8|7565.8|7565.8|7565.8|7565.8|7565.8|7565.8|7565.8|0
1650359940000|2022-04-19 09:19:00|7565.82|7565.82|7564.68|7564.68|7565.82|7565.82|7564.68|7564.68|0
1650359950000|2022-04-19 09:19:10|7564.57|7564.57|7564.85|7564.85|7564.85|7564.85|7564.57|7564.57|0
1650359960000|2022-04-19 09:19:20|7564.57|7564.57|7564.23|7564.23|7564.57|7564.57|7564.23|7564.23|0
1650359970000|2022-04-19 09:19:30|7563.66|7563.66|7561.4|7561.4|7563.66|7563.66|7561.4|7561.4|0
1650359980000|2022-04-19 09:19:40|7562.53|7562.53|7559.13|7559.13|7562.53|7562.53|7559.13|7559.13|0
1650359990000|2022-04-19 09:19:50|7558|7558|7558|7558|7558|7558|7556.86|7556.86|0
1650360000000|2022-04-19 09:20:00|7556.87|7556.87|7556.87|7556.87|7556.87|7556.87|7556.87|7556.87|0
1650360010000|2022-04-19 09:20:10|7556.3|7556.3|7555.17|7555.17|7556.3|7556.3|7555.17|7555.17|0
1650360030000|2022-04-19 09:20:30|7554.88|7554.88|7552.34|7552.34|7554.88|7554.88|7552.34|7552.34|0
1650360040000|2022-04-19 09:20:40|7552.05|7552.05|7551.48|7551.48|7552.05|7552.05|7551.48|7551.48|0
1650360050000|2022-04-19 09:20:50|7552.62|7552.62|7554.32|7554.32|7554.32|7554.32|7552.62|7552.62|0
1650360060000|2022-04-19 09:21:00|7554.88|7554.88|7554.32|7554.32|7554.88|7554.88|7554.32|7554.32|0
1650360070000|2022-04-19 09:21:10|7553.18|7553.18|7551.8|7551.8|7553.21|7553.21|7551.8|7551.8|0
1650360080000|2022-04-19 09:21:20|7552.93|7552.93|7552.55|7552.55|7552.93|7552.93|7552.55|7552.55|0
1650360090000|2022-04-19 09:21:30|7552.27|7552.27|7551.14|7551.14|7552.27|7552.27|7551.14|7551.14|0
1650360100000|2022-04-19 09:21:40|7550.57|7550.57|7550.61|7550.61|7550.61|7550.61|7550.57|7550.57|0
1650360120000|2022-04-19 09:22:00|7552.31|7552.31|7552.59|7552.59|7552.59|7552.59|7552.31|7552.31|0
1650360130000|2022-04-19 09:22:10|7552.58|7552.58|7552.58|7552.58|7552.58|7552.58|7552.58|7552.58|0
1650360140000|2022-04-19 09:22:20|7552.3|7552.3|7553.14|7553.14|7553.14|7553.14|7552.01|7552.01|0
1650360150000|2022-04-19 09:22:30|7555.13|7555.13|7554.85|7554.85|7555.13|7555.13|7554.84|7554.84|0
1650360160000|2022-04-19 09:22:40|7553.72|7553.72|7552.31|7552.31|7553.72|7553.72|7552.31|7552.31|0
1650360170000|2022-04-19 09:22:50|7552.34|7552.34|7552.03|7552.03|7552.34|7552.34|7552.01|7552.01|0
1650360180000|2022-04-19 09:23:00|7552.02|7552.02|7551.74|7551.74|7552.02|7552.02|7551.74|7551.74|0
1650360190000|2022-04-19 09:23:10|7552.87|7552.87|7552.9|7552.9|7552.9|7552.9|7552.87|7552.87|0
1650360200000|2022-04-19 09:23:20|7553.18|7553.18|7553.18|7553.18|7553.18|7553.18|7553.18|7553.18|0
1650360220000|2022-04-19 09:23:40|7552.61|7552.61|7553.75|7553.75|7553.75|7553.75|7552.61|7552.61|0
1650360230000|2022-04-19 09:23:50|7553.46|7553.46|7553.46|7553.46|7553.75|7553.75|7553.46|7553.46|0
1650360250000|2022-04-19 09:24:10|7554.03|7554.03|7555.68|7555.68|7555.68|7555.68|7553.98|7553.98|0
1650360260000|2022-04-19 09:24:20|7555.11|7555.11|7553.28|7553.28|7555.45|7555.45|7553.19|7553.19|0
1650360280000|2022-04-19 09:24:40|7554.41|7554.41|7555.88|7555.88|7555.88|7555.88|7554.41|7554.41|0
1650360290000|2022-04-19 09:24:50|7555.86|7555.86|7555.83|7555.83|7555.86|7555.86|7554.7|7554.7|0
1650360300000|2022-04-19 09:25:00|7556.12|7556.12|7555.83|7555.83|7556.12|7556.12|7555.83|7555.83|0
1650360310000|2022-04-19 09:25:10|7553.29|7553.29|7556.68|7556.68|7556.68|7556.68|7553.29|7553.29|0
1650360320000|2022-04-19 09:25:20|7555.55|7555.55|7558.1|7558.1|7558.1|7558.1|7555.55|7555.55|0
1650360330000|2022-04-19 09:25:30|7556.96|7556.96|7554.47|7554.47|7556.96|7556.96|7554.47|7554.47|0
1650360340000|2022-04-19 09:25:40|7556.73|7556.73|7555.31|7555.31|7556.73|7556.73|7555.31|7555.31|0
1650360350000|2022-04-19 09:25:50|7555.37|7555.37|7555.02|7555.02|7555.37|7555.37|7555|7555|0
1650360360000|2022-04-19 09:26:00|7556.15|7556.15|7555.04|7555.04|7556.15|7556.15|7555.02|7555.02|0
1650360370000|2022-04-19 09:26:10|7555.32|7555.32|7556.46|7556.46|7556.46|7556.46|7555.32|7555.32|0
1650360380000|2022-04-19 09:26:20|7556.74|7556.74|7559.34|7559.34|7559.9|7559.9|7556.74|7556.74|0
1650360390000|2022-04-19 09:26:30|7559.05|7559.05|7557.95|7557.95|7559.05|7559.05|7557.92|7557.92|0
1650360400000|2022-04-19 09:26:40|7557.67|7557.67|7555.97|7555.97|7557.67|7557.67|7553.99|7553.99|0
1650360410000|2022-04-19 09:26:50|7557.1|7557.1|7554.56|7554.56|7557.1|7557.1|7554.56|7554.56|0
1650360420000|2022-04-19 09:27:00|7554.04|7554.04|7555.45|7555.45|7555.45|7555.45|7554.04|7554.04|0
1650360430000|2022-04-19 09:27:10|7555.43|7555.43|7556.84|7556.84|7556.84|7556.84|7555.43|7555.43|0
1650360440000|2022-04-19 09:27:20|7556.56|7556.56|7553.16|7553.16|7556.56|7556.56|7553.16|7553.16|0
1650360450000|2022-04-19 09:27:30|7552.88|7552.88|7554.01|7554.01|7554.01|7554.01|7552.88|7552.88|0
1650360460000|2022-04-19 09:27:40|7554.3|7554.3|7555.43|7555.43|7555.43|7555.43|7554.3|7554.3|0
1650360470000|2022-04-19 09:27:50|7555.14|7555.14|7554.86|7554.86|7555.14|7555.14|7554.86|7554.86|0
1650360480000|2022-04-19 09:28:00|7555.14|7555.14|7553.93|7553.93|7555.39|7555.39|7553.93|7553.93|0
1650360490000|2022-04-19 09:28:10|7553.87|7553.87|7553.87|7553.87|7553.87|7553.87|7553.87|7553.87|0
1650360500000|2022-04-19 09:28:20|7555.01|7555.01|7555.01|7555.01|7555.01|7555.01|7555.01|7555.01|0
1650360520000|2022-04-19 09:28:40|7555.29|7555.29|7554.14|7554.14|7555.29|7555.29|7554.14|7554.14|0
1650360530000|2022-04-19 09:28:50|7555.27|7555.27|7555.19|7555.19|7555.27|7555.27|7555.19|7555.19|0
1650360540000|2022-04-19 09:29:00|7555.14|7555.14|7555.14|7555.14|7555.14|7555.14|7554.01|7554.01|0
1650360550000|2022-04-19 09:29:10|7555.42|7555.42|7554.86|7554.86|7555.42|7555.42|7554.86|7554.86|0
1650360570000|2022-04-19 09:29:30|7555.14|7555.14|7555.71|7555.71|7555.71|7555.71|7555.14|7555.14|0
1650360580000|2022-04-19 09:29:40|7556.84|7556.84|7557.94|7557.94|7557.97|7557.97|7556.84|7556.84|0
1650360590000|2022-04-19 09:29:50|7558.22|7558.22|7557.94|7557.94|7558.22|7558.22|7557.94|7557.94|0
1650360600000|2022-04-19 09:30:00|7558.22|7558.22|7561.62|7561.62|7561.62|7561.62|7558.22|7558.22|0
1650360610000|2022-04-19 09:30:10|7562.75|7562.75|7563.09|7563.09|7563.09|7563.09|7562.75|7562.75|0
1650360620000|2022-04-19 09:30:20|7562.81|7562.81|7564.22|7564.22|7565.07|7565.07|7562.81|7562.81|0
1650360630000|2022-04-19 09:30:30|7563.09|7563.09|7561.96|7561.96|7563.09|7563.09|7561.96|7561.96|0
1650360640000|2022-04-19 09:30:40|7561.11|7561.11|7561.11|7561.11|7561.11|7561.11|7561.11|7561.11|0
1650360650000|2022-04-19 09:30:50|7561.18|7561.18|7562.31|7562.31|7562.31|7562.31|7561.18|7561.18|0
1650360660000|2022-04-19 09:31:00|7562.34|7562.34|7560.08|7560.08|7562.34|7562.34|7560.08|7560.08|0
1650360670000|2022-04-19 09:31:10|7561.21|7561.21|7561.21|7561.21|7561.21|7561.21|7561.21|7561.21|0
1650360680000|2022-04-19 09:31:20|7560.08|7560.08|7560.08|7560.08|7560.08|7560.08|7560.08|7560.08|0
1650360690000|2022-04-19 09:31:30|7559.8|7559.8|7560.08|7560.08|7560.08|7560.08|7559.8|7559.8|0
1650360700000|2022-04-19 09:31:40|7560.36|7560.36|7560.08|7560.08|7560.36|7560.36|7560.08|7560.08|0
1650360710000|2022-04-19 09:31:50|7559.8|7559.8|7558.38|7558.38|7559.8|7559.8|7558.1|7558.1|0
1650360720000|2022-04-19 09:32:00|7558.66|7558.66|7557.53|7557.53|7558.66|7558.66|7557.53|7557.53|0
1650360730000|2022-04-19 09:32:10|7558.66|7558.66|7558.66|7558.66|7558.66|7558.66|7558.66|7558.66|0
1650360750000|2022-04-19 09:32:30|7560.08|7560.08|7558.97|7558.97|7560.08|7560.08|7558.95|7558.95|0
1650360760000|2022-04-19 09:32:40|7558.69|7558.69|7558.4|7558.4|7558.69|7558.69|7558.4|7558.4|0
1650360770000|2022-04-19 09:32:50|7558.69|7558.69|7559.53|7559.53|7559.53|7559.53|7558.4|7558.4|0
1650360780000|2022-04-19 09:33:00|7559.45|7559.45|7560.21|7560.21|7560.21|7560.21|7559.35|7559.35|0
1650360790000|2022-04-19 09:33:10|7559.93|7559.93|7556.16|7556.16|7559.93|7559.93|7553.62|7553.62|0
1650360800000|2022-04-19 09:33:20|7556.24|7556.24|7557.57|7557.57|7557.6|7557.6|7556.22|7556.22|0
1650360810000|2022-04-19 09:33:30|7558.99|7558.99|7558.06|7558.06|7559.27|7559.27|7558.06|7558.06|0
1650360820000|2022-04-19 09:33:40|7557.49|7557.49|7555.53|7555.53|7557.49|7557.49|7555.47|7555.47|0
1650360830000|2022-04-19 09:33:50|7556.66|7556.66|7556.97|7556.97|7556.97|7556.97|7556.66|7556.66|0
1650360840000|2022-04-19 09:34:00|7555.84|7555.84|7555.29|7555.29|7555.86|7555.86|7554.7|7554.7|0
1650360850000|2022-04-19 09:34:10|7555.27|7555.27|7553|7553|7555.27|7555.27|7553|7553|0
1650360860000|2022-04-19 09:34:20|7552.72|7552.72|7552.72|7552.72|7552.72|7552.72|7551.59|7551.59|0
1650360870000|2022-04-19 09:34:30|7553.29|7553.29|7552.72|7552.72|7553.29|7553.29|7552.16|7552.16|0
1650360880000|2022-04-19 09:34:40|7552.44|7552.44|7552.42|7552.42|7552.71|7552.71|7552.42|7552.42|0
1650360890000|2022-04-19 09:34:50|7552.39|7552.39|7551.25|7551.25|7552.39|7552.39|7550.97|7550.97|0
1650360900000|2022-04-19 09:35:00|7551.22|7551.22|7550.64|7550.64|7551.22|7551.22|7550.64|7550.64|0
1650360910000|2022-04-19 09:35:10|7550.92|7550.92|7551.21|7551.21|7551.21|7551.21|7550.92|7550.92|0
1650360920000|2022-04-19 09:35:20|7552.35|7552.35|7551.21|7551.21|7552.35|7552.35|7551.21|7551.21|0
1650360930000|2022-04-19 09:35:30|7552.63|7552.63|7550.62|7550.62|7552.63|7552.63|7550.62|7550.62|0
1650360940000|2022-04-19 09:35:40|7549.49|7549.49|7549.49|7549.49|7549.49|7549.49|7549.45|7549.45|0
1650360950000|2022-04-19 09:35:50|7551.75|7551.75|7553.21|7553.21|7553.21|7553.21|7550.62|7550.62|0
1650360960000|2022-04-19 09:36:00|7553.49|7553.49|7553.21|7553.21|7553.49|7553.49|7552.93|7552.93|0
1650360970000|2022-04-19 09:36:10|7553.23|7553.23|7553.25|7553.25|7553.25|7553.25|7553.23|7553.23|0
1650360980000|2022-04-19 09:36:20|7552.97|7552.97|7550.44|7550.44|7552.99|7552.99|7550.44|7550.44|0
1650361000000|2022-04-19 09:36:40|7550.14|7550.14|7549.85|7549.85|7550.14|7550.14|7549.85|7549.85|0
1650361010000|2022-04-19 09:36:50|7548.72|7548.72|7548.11|7548.11|7548.72|7548.72|7548.11|7548.11|0
1650361020000|2022-04-19 09:37:00|7548.15|7548.15|7548.74|7548.74|7548.74|7548.74|7548.15|7548.15|0
1650361030000|2022-04-19 09:37:10|7548.46|7548.46|7549.87|7549.87|7549.87|7549.87|7548.46|7548.46|0
1650361040000|2022-04-19 09:37:20|7549.89|7549.89|7548.76|7548.76|7549.89|7549.89|7548.76|7548.76|0
1650361050000|2022-04-19 09:37:30|7548.48|7548.48|7546.78|7546.78|7548.48|7548.48|7546.78|7546.78|0
1650361060000|2022-04-19 09:37:40|7545.65|7545.65|7544.79|7544.79|7545.65|7545.65|7544.79|7544.79|0
1650361070000|2022-04-19 09:37:50|7545.08|7545.08|7544.79|7544.79|7545.08|7545.08|7544.79|7544.79|0
1650361080000|2022-04-19 09:38:00|7545.08|7545.08|7545.36|7545.36|7545.36|7545.36|7545.08|7545.08|0
1650361090000|2022-04-19 09:38:10|7544.23|7544.23|7543.66|7543.66|7545.36|7545.36|7543.66|7543.66|0
1650361100000|2022-04-19 09:38:20|7543.38|7543.38|7541.11|7541.11|7543.38|7543.38|7541.11|7541.11|0
1650361110000|2022-04-19 09:38:30|7541.68|7541.68|7544.23|7544.23|7545.08|7545.08|7541.68|7541.68|0
1650361120000|2022-04-19 09:38:40|7543.66|7543.66|7542.25|7542.25|7544.51|7544.51|7542.25|7542.25|0
1650361130000|2022-04-19 09:38:50|7541.11|7541.11|7539.65|7539.65|7541.11|7541.11|7539.62|7539.62|0
1650361140000|2022-04-19 09:39:00|7538.52|7538.52|7538.52|7538.52|7538.52|7538.52|7538.52|7538.52|0
1650361150000|2022-04-19 09:39:10|7539.65|7539.65|7539.65|7539.65|7539.65|7539.65|7539.65|7539.65|0
1650361160000|2022-04-19 09:39:20|7540.78|7540.78|7539.37|7539.37|7540.78|7540.78|7539.37|7539.37|0
1650361170000|2022-04-19 09:39:30|7539.08|7539.08|7539.03|7539.03|7539.08|7539.08|7539.03|7539.03|0
1650361180000|2022-04-19 09:39:40|7540.17|7540.17|7541.3|7541.3|7541.3|7541.3|7540.17|7540.17|0
1650361190000|2022-04-19 09:39:50|7541.35|7541.35|7541.35|7541.35|7541.35|7541.35|7541.35|7541.35|0
1650361220000|2022-04-19 09:40:20|7541.37|7541.37|7541.37|7541.37|7541.37|7541.37|7541.37|7541.37|0
1650361230000|2022-04-19 09:40:30|7542.5|7542.5|7542.22|7542.22|7542.5|7542.5|7541.65|7541.65|0
1650361240000|2022-04-19 09:40:40|7543.35|7543.35|7542.22|7542.22|7543.37|7543.37|7542.22|7542.22|0
1650361250000|2022-04-19 09:40:50|7542.17|7542.17|7541.01|7541.01|7542.17|7542.17|7541.01|7541.01|0
1650361270000|2022-04-19 09:41:10|7541.04|7541.04|7541.89|7541.89|7541.89|7541.89|7541.04|7541.04|0
1650361280000|2022-04-19 09:41:20|7542.17|7542.17|7541.89|7541.89|7542.17|7542.17|7541.61|7541.61|0
1650361290000|2022-04-19 09:41:30|7543.02|7543.02|7543.02|7543.02|7543.02|7543.02|7543.02|7543.02|0
1650361300000|2022-04-19 09:41:40|7546.22|7546.22|7546.22|7546.22|7546.22|7546.22|7546.22|7546.22|0
1650361310000|2022-04-19 09:41:50|7545.65|7545.65|7545.37|7545.37|7545.65|7545.65|7544.24|7544.24|0
1650361320000|2022-04-19 09:42:00|7544.24|7544.24|7542.25|7542.25|7544.24|7544.24|7542.25|7542.25|0
1650361330000|2022-04-19 09:42:10|7542.29|7542.29|7544.82|7544.82|7544.82|7544.82|7542.27|7542.27|0
1650361340000|2022-04-19 09:42:20|7543.69|7543.69|7544.82|7544.82|7544.82|7544.82|7543.69|7543.69|0
1650361350000|2022-04-19 09:42:30|7545.11|7545.11|7545.11|7545.11|7545.11|7545.11|7545.11|7545.11|0
1650361360000|2022-04-19 09:42:40|7546.24|7546.24|7546.24|7546.24|7546.24|7546.24|7546.24|7546.24|0
1650361370000|2022-04-19 09:42:50|7545.11|7545.11|7545.7|7545.7|7547.68|7547.68|7544.82|7544.82|0
1650361380000|2022-04-19 09:43:00|7547.96|7547.96|7547.96|7547.96|7547.96|7547.96|7547.96|7547.96|0
1650361390000|2022-04-19 09:43:10|7547.68|7547.68|7545.98|7545.98|7547.68|7547.68|7545.98|7545.98|0
1650361400000|2022-04-19 09:43:20|7546.26|7546.26|7542.87|7542.87|7546.26|7546.26|7542.87|7542.87|0
1650361410000|2022-04-19 09:43:30|7544|7544|7543.15|7543.15|7544|7544|7542.87|7542.87|0
1650361430000|2022-04-19 09:43:50|7542.59|7542.59|7542.59|7542.59|7542.59|7542.59|7542.59|7542.59|0
1650361450000|2022-04-19 09:44:10|7542.57|7542.57|7543.7|7543.7|7543.7|7543.7|7542.57|7542.57|0
1650361460000|2022-04-19 09:44:20|7543.64|7543.64|7543.64|7543.64|7543.64|7543.64|7543.64|7543.64|0
1650361470000|2022-04-19 09:44:30|7543.59|7543.59|7542.11|7542.11|7543.59|7543.59|7542.11|7542.11|0
1650361480000|2022-04-19 09:44:40|7542.39|7542.39|7542.68|7542.68|7542.68|7542.68|7542.39|7542.39|0
1650361490000|2022-04-19 09:44:50|7542.96|7542.96|7542.88|7542.88|7542.96|7542.96|7542.88|7542.88|0
1650361500000|2022-04-19 09:45:00|7542.86|7542.86|7543.99|7543.99|7543.99|7543.99|7542.86|7542.86|0
1650361510000|2022-04-19 09:45:10|7544.56|7544.56|7545.69|7545.69|7545.69|7545.69|7544.56|7544.56|0
1650361520000|2022-04-19 09:45:20|7545.97|7545.97|7545.81|7545.81|7545.97|7545.97|7545.81|7545.81|0
1650361530000|2022-04-19 09:45:30|7546.94|7546.94|7546.8|7546.8|7546.94|7546.94|7546.8|7546.8|0
1650361540000|2022-04-19 09:45:40|7546.52|7546.52|7546.52|7546.52|7546.52|7546.52|7546.52|7546.52|0
1650361550000|2022-04-19 09:45:50|7546.8|7546.8|7547.08|7547.08|7547.08|7547.08|7546.8|7546.8|0
1650361560000|2022-04-19 09:46:00|7548.22|7548.22|7548.78|7548.78|7549.07|7549.07|7548.22|7548.22|0
1650361570000|2022-04-19 09:46:10|7549.07|7549.07|7549.07|7549.07|7549.07|7549.07|7549.07|7549.07|0
1650361580000|2022-04-19 09:46:20|7548.78|7548.78|7548.78|7548.78|7548.78|7548.78|7548.78|7548.78|0
1650361590000|2022-04-19 09:46:30|7547.65|7547.65|7542.82|7542.82|7547.65|7547.65|7542.76|7542.76|0
1650361600000|2022-04-19 09:46:40|7543.96|7543.96|7543.61|7543.61|7544.52|7544.52|7543.61|7543.61|0
1650361610000|2022-04-19 09:46:50|7543.47|7543.47|7542.76|7542.76|7543.47|7543.47|7542.67|7542.67|0
1650361630000|2022-04-19 09:47:10|7543.04|7543.04|7543.04|7543.04|7543.04|7543.04|7543.04|7543.04|0
1650361640000|2022-04-19 09:47:20|7543.32|7543.32|7543.32|7543.32|7543.32|7543.32|7543.32|7543.32|0
1650361670000|2022-04-19 09:47:50|7543.04|7543.04|7542.76|7542.76|7543.04|7543.04|7542.76|7542.76|0
1650361680000|2022-04-19 09:48:00|7544.46|7544.46|7544.46|7544.46|7544.46|7544.46|7544.46|7544.46|0
1650361690000|2022-04-19 09:48:10|7544.74|7544.74|7544.74|7544.74|7544.74|7544.74|7544.74|7544.74|0
1650361700000|2022-04-19 09:48:20|7544.68|7544.68|7544.83|7544.83|7544.83|7544.83|7544.68|7544.68|0
1650361710000|2022-04-19 09:48:30|7548.5|7548.5|7547.94|7547.94|7548.5|7548.5|7547.94|7547.94|0
1650361730000|2022-04-19 09:48:50|7547.89|7547.89|7547.87|7547.87|7547.89|7547.89|7547.87|7547.87|0
1650361740000|2022-04-19 09:49:00|7546.74|7546.74|7545.61|7545.61|7546.74|7546.74|7545.61|7545.61|0
1650361750000|2022-04-19 09:49:10|7545.62|7545.62|7545.05|7545.05|7545.62|7545.62|7545.05|7545.05|0
1650361760000|2022-04-19 09:49:20|7545.62|7545.62|7546.07|7546.07|7546.07|7546.07|7545.62|7545.62|0
1650361780000|2022-04-19 09:49:40|7545.79|7545.79|7545.79|7545.79|7545.79|7545.79|7545.79|7545.79|0
1650361790000|2022-04-19 09:49:50|7545.5|7545.5|7545.5|7545.5|7545.5|7545.5|7545.5|7545.5|0
1650361800000|2022-04-19 09:50:00|7545.52|7545.52|7545.56|7545.56|7545.56|7545.56|7545.52|7545.52|0
1650361810000|2022-04-19 09:50:10|7546.7|7546.7|7548.05|7548.05|7548.11|7548.11|7546.7|7546.7|0
1650361820000|2022-04-19 09:50:20|7548.33|7548.33|7547.2|7547.2|7548.62|7548.62|7547.2|7547.2|0
1650361830000|2022-04-19 09:50:30|7547.49|7547.49|7550.03|7550.03|7550.03|7550.03|7547.49|7547.49|0
1650361840000|2022-04-19 09:50:40|7548.9|7548.9|7548.62|7548.62|7548.9|7548.9|7548.62|7548.62|0
1650361860000|2022-04-19 09:51:00|7549.75|7549.75|7548.27|7548.27|7549.75|7549.75|7548.27|7548.27|0
1650361870000|2022-04-19 09:51:10|7546.57|7546.57|7546.29|7546.29|7546.57|7546.57|7546.29|7546.29|0
1650361890000|2022-04-19 09:51:30|7548.55|7548.55|7549.69|7549.69|7549.69|7549.69|7548.55|7548.55|0
1650361900000|2022-04-19 09:51:40|7549.97|7549.97|7549.97|7549.97|7549.97|7549.97|7549.97|7549.97|0
1650361910000|2022-04-19 09:51:50|7549.98|7549.98|7547.14|7547.14|7549.98|7549.98|7547.14|7547.14|0
1650361920000|2022-04-19 09:52:00|7546.01|7546.01|7546.01|7546.01|7546.01|7546.01|7546.01|7546.01|0
1650361930000|2022-04-19 09:52:10|7545.98|7545.98|7545.98|7545.98|7545.98|7545.98|7545.98|7545.98|0
1650361950000|2022-04-19 09:52:30|7544.28|7544.28|7542.86|7542.86|7544.28|7544.28|7542.86|7542.86|0
1650361970000|2022-04-19 09:52:50|7543.99|7543.99|7543.99|7543.99|7543.99|7543.99|7543.99|7543.99|0
1650361980000|2022-04-19 09:53:00|7544.56|7544.56|7544.56|7544.56|7544.56|7544.56|7544.56|7544.56|0
1650361990000|2022-04-19 09:53:10|7545.69|7545.69|7546.54|7546.54|7546.83|7546.83|7545.69|7545.69|0
1650362000000|2022-04-19 09:53:20|7546.26|7546.26|7546.26|7546.26|7546.26|7546.26|7546.26|7546.26|0
1650362010000|2022-04-19 09:53:30|7545.97|7545.97|7545.97|7545.97|7545.97|7545.97|7545.97|7545.97|0
1650362020000|2022-04-19 09:53:40|7545.69|7545.69|7540.31|7540.31|7545.69|7545.69|7540.31|7540.31|0
1650362030000|2022-04-19 09:53:50|7541.16|7541.16|7541.19|7541.19|7541.21|7541.21|7540.59|7540.59|0
1650362040000|2022-04-19 09:54:00|7540.63|7540.63|7544.03|7544.03|7544.59|7544.59|7540.34|7540.34|0
1650362050000|2022-04-19 09:54:10|7542.89|7542.89|7544.03|7544.03|7544.03|7544.03|7542.33|7542.33|0
1650362070000|2022-04-19 09:54:30|7543.9|7543.9|7543.94|7543.94|7543.94|7543.94|7543.9|7543.9|0
1650362080000|2022-04-19 09:54:40|7543.37|7543.37|7541.95|7541.95|7543.37|7543.37|7541.95|7541.95|0
1650362090000|2022-04-19 09:54:50|7541.92|7541.92|7541.89|7541.89|7541.92|7541.92|7541.86|7541.86|0
1650362100000|2022-04-19 09:55:00|7542.45|7542.45|7543.88|7543.88|7543.88|7543.88|7542.45|7542.45|0
1650362110000|2022-04-19 09:55:10|7543.89|7543.89|7540.2|7540.2|7543.89|7543.89|7540.2|7540.2|0
1650362120000|2022-04-19 09:55:20|7541.05|7541.05|7540.98|7540.98|7541.05|7541.05|7540.98|7540.98|0
1650362130000|2022-04-19 09:55:30|7541.55|7541.55|7541.55|7541.55|7541.55|7541.55|7541.55|7541.55|0
1650362140000|2022-04-19 09:55:40|7541.59|7541.59|7541.7|7541.7|7541.7|7541.7|7541.59|7541.59|0
1650362150000|2022-04-19 09:55:50|7541.99|7541.99|7543.4|7543.4|7543.4|7543.4|7541.99|7541.99|0
1650362160000|2022-04-19 09:56:00|7543.38|7543.38|7543.36|7543.36|7543.38|7543.38|7543.36|7543.36|0
1650362180000|2022-04-19 09:56:20|7543.34|7543.34|7543.91|7543.91|7543.91|7543.91|7543.34|7543.34|0
1650362190000|2022-04-19 09:56:30|7543.88|7543.88|7543.86|7543.86|7543.88|7543.88|7543.86|7543.86|0
1650362200000|2022-04-19 09:56:40|7543.29|7543.29|7542.19|7542.19|7543.32|7543.32|7542.19|7542.19|0
1650362210000|2022-04-19 09:56:50|7542.76|7542.76|7542.76|7542.76|7542.76|7542.76|7542.76|7542.76|0
1650362230000|2022-04-19 09:57:10|7542.77|7542.77|7542.77|7542.77|7542.77|7542.77|7542.77|7542.77|0
1650362240000|2022-04-19 09:57:20|7543.05|7543.05|7542.2|7542.2|7543.05|7543.05|7542.2|7542.2|0
1650362250000|2022-04-19 09:57:30|7541.91|7541.91|7542.48|7542.48|7542.48|7542.48|7541.91|7541.91|0
1650362290000|2022-04-19 09:58:10|7545.03|7545.03|7543.88|7543.88|7545.07|7545.07|7543.88|7543.88|0
1650362300000|2022-04-19 09:58:20|7543.81|7543.81|7544.1|7544.1|7544.1|7544.1|7543.81|7543.81|0
1650362310000|2022-04-19 09:58:30|7544.15|7544.15|7544.15|7544.15|7544.17|7544.17|7544.15|7544.15|0
1650362320000|2022-04-19 09:58:40|7544.16|7544.16|7544.16|7544.16|7544.16|7544.16|7544.16|7544.16|0
1650362330000|2022-04-19 09:58:50|7544.13|7544.13|7543|7543|7544.13|7544.13|7542.99|7542.99|0
1650362340000|2022-04-19 09:59:00|7542.94|7542.94|7541.9|7541.9|7543.03|7543.03|7541.9|7541.9|0
1650362350000|2022-04-19 09:59:10|7541.95|7541.95|7541.96|7541.96|7541.96|7541.96|7541.95|7541.95|0
1650362360000|2022-04-19 09:59:20|7541.95|7541.95|7544.52|7544.52|7545.35|7545.35|7541.95|7541.95|0
1650362370000|2022-04-19 09:59:30|7544.23|7544.23|7544.53|7544.53|7544.53|7544.53|7544.23|7544.23|0
1650362380000|2022-04-19 09:59:40|7544.24|7544.24|7545.94|7545.94|7545.94|7545.94|7544.24|7544.24|0
1650362390000|2022-04-19 09:59:50|7545.87|7545.87|7546.42|7546.42|7546.42|7546.42|7545.85|7545.85|0
1650362400000|2022-04-19 10:00:00|7545.29|7545.29|7545.29|7545.29|7545.29|7545.29|7545.29|7545.29|0
1650362420000|2022-04-19 10:00:20|7545.27|7545.27|7545.84|7545.84|7545.84|7545.84|7545.27|7545.27|0
1650362430000|2022-04-19 10:00:30|7545.97|7545.97|7547.77|7547.77|7547.77|7547.77|7544.84|7544.84|0
1650362440000|2022-04-19 10:00:40|7547.75|7547.75|7548.88|7548.88|7548.88|7548.88|7547.75|7547.75|0
1650362450000|2022-04-19 10:00:50|7549.44|7549.44|7549.44|7549.44|7549.44|7549.44|7549.44|7549.44|0
1650362460000|2022-04-19 10:01:00|7548.31|7548.31|7547.29|7547.29|7548.31|7548.31|7547.18|7547.18|0
1650362470000|2022-04-19 10:01:10|7547.58|7547.58|7549.27|7549.27|7549.27|7549.27|7547.58|7547.58|0
1650362480000|2022-04-19 10:01:20|7549.24|7549.24|7549.23|7549.23|7549.24|7549.24|7549.23|7549.23|0
1650362490000|2022-04-19 10:01:30|7550.36|7550.36|7550.36|7550.36|7550.36|7550.36|7550.36|7550.36|0
1650362500000|2022-04-19 10:01:40|7550.64|7550.64|7550.64|7550.64|7550.64|7550.64|7550.64|7550.64|0
1650362510000|2022-04-19 10:01:50|7549.23|7549.23|7547.24|7547.24|7549.23|7549.23|7547.24|7547.24|0
1650362520000|2022-04-19 10:02:00|7548.37|7548.37|7550.12|7550.12|7550.12|7550.12|7548.37|7548.37|0
1650362550000|2022-04-19 10:02:30|7550.16|7550.16|7550.16|7550.16|7550.16|7550.16|7550.16|7550.16|0
1650362580000|2022-04-19 10:03:00|7551.29|7551.29|7551.29|7551.29|7551.29|7551.29|7551.29|7551.29|0
1650362590000|2022-04-19 10:03:10|7550.16|7550.16|7550.16|7550.16|7550.16|7550.16|7550.16|7550.16|0
1650362600000|2022-04-19 10:03:20|7549.03|7549.03|7550.15|7550.15|7550.15|7550.15|7549.02|7549.02|0
1650362610000|2022-04-19 10:03:30|7549.86|7549.86|7549.86|7549.86|7549.86|7549.86|7549.86|7549.86|0
1650362620000|2022-04-19 10:03:40|7550.15|7550.15|7550.15|7550.15|7550.15|7550.15|7550.15|7550.15|0
1650362630000|2022-04-19 10:03:50|7552.41|7552.41|7552.41|7552.41|7552.41|7552.41|7552.41|7552.41|0
1650362650000|2022-04-19 10:04:10|7551.28|7551.28|7551.28|7551.28|7551.28|7551.28|7551.28|7551.28|0
1650362670000|2022-04-19 10:04:30|7551.3|7551.3|7551.33|7551.33|7551.33|7551.33|7551.3|7551.3|0
1650362680000|2022-04-19 10:04:40|7551.9|7551.9|7550.81|7550.81|7551.94|7551.94|7550.81|7550.81|0
1650362690000|2022-04-19 10:04:50|7551.94|7551.94|7551.94|7551.94|7551.94|7551.94|7551.94|7551.94|0
1650362700000|2022-04-19 10:05:00|7551.65|7551.65|7551.65|7551.65|7551.65|7551.65|7551.65|7551.65|0
1650362710000|2022-04-19 10:05:10|7551.37|7551.37|7550.24|7550.24|7551.37|7551.37|7550.24|7550.24|0
1650362720000|2022-04-19 10:05:20|7549.95|7549.95|7550.01|7550.01|7550.01|7550.01|7549.95|7549.95|0
1650362730000|2022-04-19 10:05:30|7548.88|7548.88|7546.89|7546.89|7548.88|7548.88|7546.89|7546.89|0
1650362740000|2022-04-19 10:05:40|7547.75|7547.75|7548.03|7548.03|7548.03|7548.03|7547.18|7547.18|0
1650362750000|2022-04-19 10:05:50|7547.75|7547.75|7547.18|7547.18|7547.75|7547.75|7547.18|7547.18|0
1650362760000|2022-04-19 10:06:00|7548.03|7548.03|7546.9|7546.9|7548.03|7548.03|7546.9|7546.9|0
1650362770000|2022-04-19 10:06:10|7547.18|7547.18|7550.3|7550.3|7550.3|7550.3|7547.18|7547.18|0
1650362780000|2022-04-19 10:06:20|7547.18|7547.18|7547.11|7547.11|7547.18|7547.18|7547.11|7547.11|0
1650362790000|2022-04-19 10:06:30|7547.09|7547.09|7547.09|7547.09|7547.09|7547.09|7547.09|7547.09|0
1650362800000|2022-04-19 10:06:40|7548.22|7548.22|7550.77|7550.77|7550.77|7550.77|7548.22|7548.22|0
1650362830000|2022-04-19 10:07:10|7551.9|7551.9|7551.9|7551.9|7551.9|7551.9|7551.9|7551.9|0
1650362850000|2022-04-19 10:07:30|7550.77|7550.77|7550.77|7550.77|7550.77|7550.77|7550.77|7550.77|0
1650362860000|2022-04-19 10:07:40|7550.2|7550.2|7550.2|7550.2|7550.2|7550.2|7550.2|7550.2|0
1650362870000|2022-04-19 10:07:50|7550.77|7550.77|7550.77|7550.77|7550.77|7550.77|7550.77|7550.77|0
1650362880000|2022-04-19 10:08:00|7551.05|7551.05|7551.05|7551.05|7551.05|7551.05|7551.05|7551.05|0
1650362890000|2022-04-19 10:08:10|7553.32|7553.32|7554.11|7554.11|7554.39|7554.39|7553.26|7553.26|0
1650362900000|2022-04-19 10:08:20|7553.82|7553.82|7554.11|7554.11|7554.95|7554.95|7553.82|7553.82|0
1650362940000|2022-04-19 10:09:00|7554.39|7554.39|7554.39|7554.39|7554.39|7554.39|7554.39|7554.39|0
1650362960000|2022-04-19 10:09:20|7554.11|7554.11|7554.11|7554.11|7554.11|7554.11|7554.11|7554.11|0
1650362970000|2022-04-19 10:09:30|7555.24|7555.24|7555.24|7555.24|7555.24|7555.24|7555.24|7555.24|0
1650362980000|2022-04-19 10:09:40|7556.37|7556.37|7555.24|7555.24|7556.37|7556.37|7555.24|7555.24|0
1650362990000|2022-04-19 10:09:50|7554.11|7554.11|7553.82|7553.82|7554.11|7554.11|7553.82|7553.82|0
1650363000000|2022-04-19 10:10:00|7553.79|7553.79|7553.75|7553.75|7553.79|7553.79|7553.75|7553.75|0
1650363010000|2022-04-19 10:10:10|7552.62|7552.62|7552.62|7552.62|7552.62|7552.62|7552.62|7552.62|0
1650363020000|2022-04-19 10:10:20|7552.58|7552.58|7552.86|7552.86|7552.86|7552.86|7552.58|7552.58|0
1650363030000|2022-04-19 10:10:30|7551.73|7551.73|7553.71|7553.71|7553.71|7553.71|7551.44|7551.44|0
1650363040000|2022-04-19 10:10:40|7552.58|7552.58|7552.29|7552.29|7552.58|7552.58|7552.29|7552.29|0
1650363050000|2022-04-19 10:10:50|7552.01|7552.01|7552.01|7552.01|7552.01|7552.01|7552.01|7552.01|0
1650363070000|2022-04-19 10:11:10|7553.14|7553.14|7553.42|7553.42|7553.42|7553.42|7553.14|7553.14|0
1650363090000|2022-04-19 10:11:30|7554.56|7554.56|7554.84|7554.84|7554.84|7554.84|7554.56|7554.56|0
1650363120000|2022-04-19 10:12:00|7555.12|7555.12|7553.71|7553.71|7555.12|7555.12|7553.71|7553.71|0
1650363130000|2022-04-19 10:12:10|7554.56|7554.56|7554.28|7554.28|7554.56|7554.56|7554.28|7554.28|0
1650363160000|2022-04-19 10:12:40|7556.54|7556.54|7558.8|7558.8|7558.8|7558.8|7556.54|7556.54|0
1650363170000|2022-04-19 10:12:50|7559.65|7559.65|7559.69|7559.69|7559.69|7559.69|7559.65|7559.65|0
1650363180000|2022-04-19 10:13:00|7558.56|7558.56|7556.86|7556.86|7558.56|7558.56|7556.86|7556.86|0
1650363190000|2022-04-19 10:13:10|7557.14|7557.14|7557.14|7557.14|7557.14|7557.14|7557.14|7557.14|0
1650363200000|2022-04-19 10:13:20|7557.43|7557.43|7557.43|7557.43|7557.43|7557.43|7557.43|7557.43|0
1650363230000|2022-04-19 10:13:50|7557.14|7557.14|7557.14|7557.14|7557.14|7557.14|7557.14|7557.14|0
1650363250000|2022-04-19 10:14:10|7557.19|7557.19|7557.48|7557.48|7557.48|7557.48|7557.19|7557.19|0
1650363260000|2022-04-19 10:14:20|7558.89|7558.89|7557.76|7557.76|7558.89|7558.89|7557.76|7557.76|0
1650363270000|2022-04-19 10:14:30|7557.8|7557.8|7558.12|7558.12|7558.12|7558.12|7557.8|7557.8|0
1650363300000|2022-04-19 10:15:00|7556.99|7556.99|7556.99|7556.99|7556.99|7556.99|7556.99|7556.99|0
1650363310000|2022-04-19 10:15:10|7556.42|7556.42|7555.86|7555.86|7556.99|7556.99|7554.73|7554.73|0
1650363330000|2022-04-19 10:15:30|7555.97|7555.97|7559.37|7559.37|7559.37|7559.37|7555.97|7555.97|0
1650363340000|2022-04-19 10:15:40|7558.52|7558.52|7558.8|7558.8|7559.37|7559.37|7557.95|7557.95|0
1650363360000|2022-04-19 10:16:00|7558.52|7558.52|7558.52|7558.52|7558.52|7558.52|7558.52|7558.52|0
1650363370000|2022-04-19 10:16:10|7559.09|7559.09|7560.79|7560.79|7560.79|7560.79|7559.09|7559.09|0
1650363410000|2022-04-19 10:16:50|7561.07|7561.07|7561.07|7561.07|7561.07|7561.07|7561.07|7561.07|0
1650363420000|2022-04-19 10:17:00|7561.11|7561.11|7562.56|7562.56|7562.85|7562.85|7561.11|7561.11|0
1650363430000|2022-04-19 10:17:10|7563.69|7563.69|7563.72|7563.72|7563.72|7563.72|7563.69|7563.69|0
1650363440000|2022-04-19 10:17:20|7564.85|7564.85|7565.18|7565.18|7565.18|7565.18|7564.85|7564.85|0
1650363450000|2022-04-19 10:17:30|7566.31|7566.31|7566.31|7566.31|7566.31|7566.31|7566.31|7566.31|0
1650363460000|2022-04-19 10:17:40|7566.34|7566.34|7566.62|7566.62|7566.62|7566.62|7566.34|7566.34|0
1650363470000|2022-04-19 10:17:50|7566.63|7566.63|7567.76|7567.76|7567.76|7567.76|7566.63|7566.63|0
1650363480000|2022-04-19 10:18:00|7567.8|7567.8|7567.72|7567.72|7567.8|7567.8|7567.72|7567.72|0
1650363490000|2022-04-19 10:18:10|7568.29|7568.29|7570.83|7570.83|7570.83|7570.83|7568.29|7568.29|0
1650363500000|2022-04-19 10:18:20|7569.7|7569.7|7569.42|7569.42|7569.7|7569.7|7569.42|7569.42|0
1650363510000|2022-04-19 10:18:30|7568.29|7568.29|7569.42|7569.42|7569.42|7569.42|7568.29|7568.29|0
1650363520000|2022-04-19 10:18:40|7569.44|7569.44|7568.31|7568.31|7569.44|7569.44|7568.31|7568.31|0
1650363540000|2022-04-19 10:19:00|7571.25|7571.25|7571.25|7571.25|7571.25|7571.25|7571.25|7571.25|0
1650363550000|2022-04-19 10:19:10|7570.96|7570.96|7568.98|7568.98|7570.96|7570.96|7568.98|7568.98|0
1650363570000|2022-04-19 10:19:30|7567.85|7567.85|7566.43|7566.43|7567.85|7567.85|7566.43|7566.43|0
1650363590000|2022-04-19 10:19:50|7565.3|7565.3|7565.33|7565.33|7565.33|7565.33|7564.17|7564.17|0
1650363610000|2022-04-19 10:20:10|7566.46|7566.46|7566.46|7566.46|7566.46|7566.46|7566.46|7566.46|0
1650363620000|2022-04-19 10:20:20|7566.75|7566.75|7566.75|7566.75|7566.75|7566.75|7566.75|7566.75|0
1650363630000|2022-04-19 10:20:30|7567.88|7567.88|7567.88|7567.88|7567.88|7567.88|7567.88|7567.88|0
1650363640000|2022-04-19 10:20:40|7568.16|7568.16|7569.3|7569.3|7569.3|7569.3|7568.16|7568.16|0
1650363650000|2022-04-19 10:20:50|7567.03|7567.03|7567.6|7567.6|7567.6|7567.6|7567.03|7567.03|0
1650363660000|2022-04-19 10:21:00|7567.88|7567.88|7570.15|7570.15|7570.15|7570.15|7567.88|7567.88|0
1650363670000|2022-04-19 10:21:10|7571.28|7571.28|7572.13|7572.13|7572.13|7572.13|7571.28|7571.28|0
1650363690000|2022-04-19 10:21:30|7571|7571|7571|7571|7571|7571|7571|7571|0
1650363710000|2022-04-19 10:21:50|7570.99|7570.99|7570.88|7570.88|7570.99|7570.99|7570.88|7570.88|0
1650363720000|2022-04-19 10:22:00|7570.84|7570.84|7570.84|7570.84|7570.84|7570.84|7570.84|7570.84|0
1650363730000|2022-04-19 10:22:10|7570.88|7570.88|7570.87|7570.87|7570.88|7570.88|7570.87|7570.87|0
1650363740000|2022-04-19 10:22:20|7571.72|7571.72|7571.44|7571.44|7572.85|7572.85|7571.44|7571.44|0
1650363750000|2022-04-19 10:22:30|7571.38|7571.38|7569.63|7569.63|7571.38|7571.38|7569.63|7569.63|0
1650363760000|2022-04-19 10:22:40|7570.76|7570.76|7568.78|7568.78|7570.76|7570.76|7568.78|7568.78|0
1650363770000|2022-04-19 10:22:50|7569.07|7569.07|7569.07|7569.07|7569.07|7569.07|7569.07|7569.07|0
1650363780000|2022-04-19 10:23:00|7569.92|7569.92|7569.63|7569.63|7569.92|7569.92|7569.63|7569.63|0
1650363790000|2022-04-19 10:23:10|7570.76|7570.76|7570.76|7570.76|7570.76|7570.76|7570.76|7570.76|0
1650363810000|2022-04-19 10:23:30|7570.48|7570.48|7570.48|7570.48|7570.48|7570.48|7570.48|7570.48|0
1650363830000|2022-04-19 10:23:50|7571.61|7571.61|7571.61|7571.61|7571.61|7571.61|7571.61|7571.61|0
1650363850000|2022-04-19 10:24:10|7571.33|7571.33|7571.33|7571.33|7571.33|7571.33|7571.33|7571.33|0
1650363890000|2022-04-19 10:24:50|7572.46|7572.46|7572.46|7572.46|7572.46|7572.46|7572.46|7572.46|0
1650363900000|2022-04-19 10:25:00|7572.74|7572.74|7572.74|7572.74|7572.74|7572.74|7572.74|7572.74|0
1650363920000|2022-04-19 10:25:20|7571.61|7571.61|7573.59|7573.59|7573.59|7573.59|7571.33|7571.33|0
1650363930000|2022-04-19 10:25:30|7574.72|7574.72|7574.72|7574.72|7574.72|7574.72|7574.44|7574.44|0
1650363940000|2022-04-19 10:25:40|7573.59|7573.59|7573.59|7573.59|7573.59|7573.59|7573.59|7573.59|0
1650363950000|2022-04-19 10:25:50|7572.46|7572.46|7572.46|7572.46|7572.46|7572.46|7572.46|7572.46|0
1650363960000|2022-04-19 10:26:00|7572.18|7572.18|7572.18|7572.18|7572.18|7572.18|7572.18|7572.18|0
1650364000000|2022-04-19 10:26:40|7571.04|7571.04|7570.48|7570.48|7571.04|7571.04|7570.48|7570.48|0
1650364010000|2022-04-19 10:26:50|7570.44|7570.44|7568.17|7568.17|7570.44|7570.44|7568.17|7568.17|0
1650364030000|2022-04-19 10:27:10|7568.19|7568.19|7569.04|7569.04|7569.33|7569.33|7568.19|7568.19|0
1650364040000|2022-04-19 10:27:20|7569.33|7569.33|7569.33|7569.33|7569.33|7569.33|7569.33|7569.33|0
1650364080000|2022-04-19 10:28:00|7569.37|7569.37|7569.37|7569.37|7569.37|7569.37|7569.37|7569.37|0
1650364110000|2022-04-19 10:28:30|7569.66|7569.66|7568.53|7568.53|7569.66|7569.66|7568.53|7568.53|0
1650364120000|2022-04-19 10:28:40|7568.55|7568.55|7568.83|7568.83|7568.83|7568.83|7568.55|7568.55|0
1650364130000|2022-04-19 10:28:50|7569.11|7569.11|7570.33|7570.33|7570.33|7570.33|7569.11|7569.11|0
1650364140000|2022-04-19 10:29:00|7570.31|7570.31|7570.88|7570.88|7570.88|7570.88|7570.31|7570.31|0
1650364150000|2022-04-19 10:29:10|7570.59|7570.59|7570.03|7570.03|7570.59|7570.59|7569.74|7569.74|0
1650364160000|2022-04-19 10:29:20|7568.9|7568.9|7568.61|7568.61|7568.9|7568.9|7568.61|7568.61|0
1650364190000|2022-04-19 10:29:50|7568.54|7568.54|7569.39|7569.39|7569.67|7569.67|7568.54|7568.54|0
1650364200000|2022-04-19 10:30:00|7569.67|7569.67|7569.57|7569.57|7569.67|7569.67|7569.57|7569.57|0
1650364210000|2022-04-19 10:30:10|7569.29|7569.29|7569.57|7569.57|7569.57|7569.57|7569.29|7569.29|0
1650364220000|2022-04-19 10:30:20|7570.14|7570.14|7569.86|7569.86|7570.14|7570.14|7569.86|7569.86|0
1650364230000|2022-04-19 10:30:30|7570.99|7570.99|7569.86|7569.86|7570.99|7570.99|7569.86|7569.86|0
1650364250000|2022-04-19 10:30:50|7569.57|7569.57|7569.57|7569.57|7569.57|7569.57|7569.57|7569.57|0
1650364260000|2022-04-19 10:31:00|7572.12|7572.12|7570.99|7570.99|7572.12|7572.12|7570.99|7570.99|0
1650364270000|2022-04-19 10:31:10|7572.12|7572.12|7572.76|7572.76|7572.76|7572.76|7572.12|7572.12|0
1650364280000|2022-04-19 10:31:20|7573.89|7573.89|7575.59|7575.59|7575.59|7575.59|7573.89|7573.89|0
1650364290000|2022-04-19 10:31:30|7575.02|7575.02|7575.06|7575.06|7575.06|7575.06|7575.02|7575.02|0
1650364340000|2022-04-19 10:32:20|7573.93|7573.93|7573.93|7573.93|7573.93|7573.93|7573.93|7573.93|0
1650364350000|2022-04-19 10:32:30|7572.79|7572.79|7572.79|7572.79|7572.79|7572.79|7572.79|7572.79|0
1650364360000|2022-04-19 10:32:40|7572.23|7572.23|7572.23|7572.23|7572.23|7572.23|7572.23|7572.23|0
1650364370000|2022-04-19 10:32:50|7572.18|7572.18|7572.18|7572.18|7572.18|7572.18|7572.18|7572.18|0
1650364400000|2022-04-19 10:33:20|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|0
1650364410000|2022-04-19 10:33:30|7572.75|7572.75|7573.88|7573.88|7573.88|7573.88|7572.75|7572.75|0
1650364420000|2022-04-19 10:33:40|7573.6|7573.6|7573.6|7573.6|7573.6|7573.6|7573.6|7573.6|0
1650364430000|2022-04-19 10:33:50|7573.62|7573.62|7573.62|7573.62|7573.62|7573.62|7573.62|7573.62|0
1650364440000|2022-04-19 10:34:00|7573.72|7573.72|7573.72|7573.72|7573.72|7573.72|7573.72|7573.72|0
1650364450000|2022-04-19 10:34:10|7573.44|7573.44|7573.72|7573.72|7573.72|7573.72|7573.44|7573.44|0
1650364470000|2022-04-19 10:34:30|7573.44|7573.44|7574|7574|7574|7574|7573.44|7573.44|0
1650364480000|2022-04-19 10:34:40|7575.13|7575.13|7575.13|7575.13|7575.13|7575.13|7575.13|7575.13|0
1650364490000|2022-04-19 10:34:50|7575.42|7575.42|7575.42|7575.42|7575.42|7575.42|7575.42|7575.42|0
1650364510000|2022-04-19 10:35:10|7574.29|7574.29|7574.29|7574.29|7574.29|7574.29|7574.29|7574.29|0
1650364540000|2022-04-19 10:35:40|7575.42|7575.42|7575.42|7575.42|7577.68|7577.68|7575.42|7575.42|0
1650364550000|2022-04-19 10:35:50|7574.85|7574.85|7574.57|7574.57|7574.85|7574.85|7573.43|7573.43|0
1650364560000|2022-04-19 10:36:00|7574.28|7574.28|7574.85|7574.85|7574.85|7574.85|7574.28|7574.28|0
1650364600000|2022-04-19 10:36:40|7573.72|7573.72|7574.85|7574.85|7574.85|7574.85|7573.72|7573.72|0
1650364610000|2022-04-19 10:36:50|7573.72|7573.72|7573.72|7573.72|7573.72|7573.72|7573.72|7573.72|0
1650364620000|2022-04-19 10:37:00|7574|7574|7573.72|7573.72|7574|7574|7573.72|7573.72|0
1650364630000|2022-04-19 10:37:10|7572.59|7572.59|7572.59|7572.59|7572.59|7572.59|7572.59|7572.59|0
1650364640000|2022-04-19 10:37:20|7571.46|7571.46|7571.46|7571.46|7571.46|7571.46|7571.46|7571.46|0
1650364670000|2022-04-19 10:37:50|7572.02|7572.02|7572.02|7572.02|7572.02|7572.02|7572.02|7572.02|0
1650364680000|2022-04-19 10:38:00|7571.74|7571.74|7570.32|7570.32|7571.74|7571.74|7570.32|7570.32|0
1650364690000|2022-04-19 10:38:10|7571.46|7571.46|7571.46|7571.46|7571.46|7571.46|7571.46|7571.46|0
1650364710000|2022-04-19 10:38:30|7571.74|7571.74|7571.74|7571.74|7571.74|7571.74|7571.74|7571.74|0
1650364720000|2022-04-19 10:38:40|7572.59|7572.59|7572.59|7572.59|7572.59|7572.59|7572.59|7572.59|0
1650364730000|2022-04-19 10:38:50|7572.02|7572.02|7572.31|7572.31|7572.31|7572.31|7571.74|7571.74|0
1650364740000|2022-04-19 10:39:00|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|7572.29|0
1650364750000|2022-04-19 10:39:10|7572.31|7572.31|7572.31|7572.31|7572.31|7572.31|7572.31|7572.31|0
1650364770000|2022-04-19 10:39:30|7572.88|7572.88|7572.88|7572.88|7572.88|7572.88|7572.88|7572.88|0
1650364780000|2022-04-19 10:39:40|7572.9|7572.9|7575.17|7575.17|7575.17|7575.17|7572.9|7572.9|0
1650364790000|2022-04-19 10:39:50|7575.45|7575.45|7575.45|7575.45|7575.45|7575.45|7575.45|7575.45|0
1650364800000|2022-04-19 10:40:00|7575.17|7575.17|7573.19|7573.19|7575.17|7575.17|7573.19|7573.19|0
1650364810000|2022-04-19 10:40:10|7572.62|7572.62|7573.75|7573.75|7573.75|7573.75|7572.62|7572.62|0
1650364820000|2022-04-19 10:40:20|7574.32|7574.32|7575.45|7575.45|7575.45|7575.45|7574.32|7574.32|0
1650364830000|2022-04-19 10:40:30|7575.16|7575.16|7575.45|7575.45|7575.73|7575.73|7575.16|7575.16|0
1650364840000|2022-04-19 10:40:40|7576.58|7576.58|7576.58|7576.58|7576.58|7576.58|7576.58|7576.58|0
1650364850000|2022-04-19 10:40:50|7575.45|7575.45|7574.32|7574.32|7575.45|7575.45|7574.32|7574.32|0
1650364890000|2022-04-19 10:41:30|7575.45|7575.45|7576.3|7576.3|7576.3|7576.3|7575.45|7575.45|0
1650364920000|2022-04-19 10:42:00|7575.17|7575.17|7576.28|7576.28|7576.3|7576.3|7575.17|7575.17|0
1650364930000|2022-04-19 10:42:10|7576.57|7576.57|7576.57|7576.57|7576.57|7576.57|7576.57|7576.57|0
1650364940000|2022-04-19 10:42:20|7577.7|7577.7|7577.13|7577.13|7578.26|7578.26|7576|7576|0
1650364960000|2022-04-19 10:42:40|7576|7576|7576|7576|7576|7576|7576|7576|0
1650364970000|2022-04-19 10:42:50|7576.29|7576.29|7576.37|7576.37|7576.37|7576.37|7576.29|7576.29|0
1650364980000|2022-04-19 10:43:00|7576.44|7576.44|7576.44|7576.44|7576.44|7576.44|7576.44|7576.44|0
1650364990000|2022-04-19 10:43:10|7577.57|7577.57|7577.57|7577.57|7577.57|7577.57|7577.57|7577.57|0
1650365000000|2022-04-19 10:43:20|7578.14|7578.14|7579.27|7579.27|7579.27|7579.27|7578.14|7578.14|0
1650365010000|2022-04-19 10:43:30|7578.99|7578.99|7577.85|7577.85|7578.99|7578.99|7577.85|7577.85|0
1650365020000|2022-04-19 10:43:40|7577.57|7577.57|7577.57|7577.57|7577.57|7577.57|7577.57|7577.57|0
1650365030000|2022-04-19 10:43:50|7578.14|7578.14|7578.14|7578.14|7578.14|7578.14|7578.14|7578.14|0
1650365040000|2022-04-19 10:44:00|7579.27|7579.27|7579.27|7579.27|7579.27|7579.27|7579.27|7579.27|0
1650365050000|2022-04-19 10:44:10|7578.14|7578.14|7579.55|7579.55|7579.55|7579.55|7578.14|7578.14|0
1650365100000|2022-04-19 10:45:00|7579.57|7579.57|7579.57|7579.57|7579.57|7579.57|7579.57|7579.57|0
1650365120000|2022-04-19 10:45:20|7579.86|7579.86|7578.73|7578.73|7579.86|7579.86|7578.73|7578.73|0
1650365130000|2022-04-19 10:45:30|7578.44|7578.44|7578.44|7578.44|7578.44|7578.44|7578.44|7578.44|0
1650365160000|2022-04-19 10:46:00|7578.73|7578.73|7578.73|7578.73|7578.73|7578.73|7578.73|7578.73|0
1650365170000|2022-04-19 10:46:10|7578.78|7578.78|7578.78|7578.78|7578.78|7578.78|7578.78|7578.78|0
1650365190000|2022-04-19 10:46:30|7578.49|7578.49|7578.21|7578.21|7578.49|7578.49|7578.21|7578.21|0
1650365230000|2022-04-19 10:47:10|7578.3|7578.3|7578.3|7578.3|7578.58|7578.58|7578.3|7578.3|0
1650365240000|2022-04-19 10:47:20|7579.43|7579.43|7581.13|7581.13|7581.13|7581.13|7579.43|7579.43|0
1650365260000|2022-04-19 10:47:40|7581.5|7581.5|7582.34|7582.34|7582.63|7582.63|7581.5|7581.5|0
1650365270000|2022-04-19 10:47:50|7581.21|7581.21|7581.21|7581.21|7581.21|7581.21|7581.21|7581.21|0
1650365280000|2022-04-19 10:48:00|7580.93|7580.93|7580.7|7580.7|7580.93|7580.93|7580.64|7580.64|0
1650365300000|2022-04-19 10:48:20|7579.28|7579.28|7579.28|7579.28|7579.28|7579.28|7579.28|7579.28|0
1650365320000|2022-04-19 10:48:40|7578.71|7578.71|7578.83|7578.83|7578.83|7578.83|7578.71|7578.71|0
1650365340000|2022-04-19 10:49:00|7579.69|7579.69|7579.69|7579.69|7579.69|7579.69|7579.69|7579.69|0
1650365350000|2022-04-19 10:49:10|7579.77|7579.77|7579.83|7579.83|7579.83|7579.83|7579.77|7579.77|0
1650365370000|2022-04-19 10:49:30|7580.96|7580.96|7581.25|7581.25|7581.25|7581.25|7580.96|7580.96|0
1650365390000|2022-04-19 10:49:50|7580.96|7580.96|7580.68|7580.68|7580.96|7580.96|7580.68|7580.68|0
1650365400000|2022-04-19 10:50:00|7581.25|7581.25|7581.25|7581.25|7581.25|7581.25|7581.25|7581.25|0
1650365410000|2022-04-19 10:50:10|7582.38|7582.38|7582.38|7582.38|7582.38|7582.38|7582.38|7582.38|0
1650365440000|2022-04-19 10:50:40|7582.31|7582.31|7581.74|7581.74|7582.31|7582.31|7581.74|7581.74|0
1650365450000|2022-04-19 10:50:50|7580.61|7580.61|7580.61|7580.61|7580.61|7580.61|7580.61|7580.61|0
1650365470000|2022-04-19 10:51:10|7580.56|7580.56|7580.56|7580.56|7580.56|7580.56|7580.56|7580.56|0
1650365520000|2022-04-19 10:52:00|7581.13|7581.13|7581.13|7581.13|7581.13|7581.13|7581.13|7581.13|0
1650365530000|2022-04-19 10:52:10|7580.85|7580.85|7579.99|7579.99|7580.85|7580.85|7579.99|7579.99|0
1650365540000|2022-04-19 10:52:20|7580.85|7580.85|7580.85|7580.85|7580.85|7580.85|7580.85|7580.85|0
1650365550000|2022-04-19 10:52:30|7580.87|7580.87|7582|7582|7582|7582|7580.87|7580.87|0
1650365580000|2022-04-19 10:53:00|7582.85|7582.85|7582.57|7582.57|7582.85|7582.85|7582.57|7582.57|0
1650365590000|2022-04-19 10:53:10|7583.14|7583.14|7583.14|7583.14|7583.14|7583.14|7583.14|7583.14|0
1650365610000|2022-04-19 10:53:30|7584.27|7584.27|7582.57|7582.57|7584.27|7584.27|7582.57|7582.57|0
1650365620000|2022-04-19 10:53:40|7583.13|7583.13|7583.13|7583.13|7583.13|7583.13|7583.13|7583.13|0
1650365630000|2022-04-19 10:53:50|7583.7|7583.7|7583.7|7583.7|7583.7|7583.7|7583.7|7583.7|0
1650365650000|2022-04-19 10:54:10|7582.57|7582.57|7582.57|7582.57|7582.57|7582.57|7582.57|7582.57|0
1650365670000|2022-04-19 10:54:30|7582.6|7582.6|7582.68|7582.68|7582.68|7582.68|7582.6|7582.6|0
1650365690000|2022-04-19 10:54:50|7584.94|7584.94|7586.16|7586.16|7586.16|7586.16|7584.94|7584.94|0
1650365700000|2022-04-19 10:55:00|7586.44|7586.44|7583.61|7583.61|7586.44|7586.44|7583.61|7583.61|0
1650365710000|2022-04-19 10:55:10|7582.48|7582.48|7582.48|7582.48|7582.48|7582.48|7582.48|7582.48|0
1650365720000|2022-04-19 10:55:20|7582.76|7582.76|7582.42|7582.42|7582.76|7582.76|7582.35|7582.35|0
1650365740000|2022-04-19 10:55:40|7582.13|7582.13|7581.28|7581.28|7582.13|7582.13|7581.28|7581.28|0
1650365750000|2022-04-19 10:55:50|7581|7581|7580.43|7580.43|7581|7581|7579.87|7579.87|0
1650365760000|2022-04-19 10:56:00|7581|7581|7580.43|7580.43|7581|7581|7580.43|7580.43|0
1650365780000|2022-04-19 10:56:20|7579.87|7579.87|7579.58|7579.58|7579.87|7579.87|7579.58|7579.58|0
1650365790000|2022-04-19 10:56:30|7579.87|7579.87|7579.87|7579.87|7579.87|7579.87|7579.87|7579.87|0
1650365800000|2022-04-19 10:56:40|7578.73|7578.73|7578.73|7578.73|7578.73|7578.73|7578.73|7578.73|0
1650365810000|2022-04-19 10:56:50|7579.02|7579.02|7579.02|7579.02|7579.02|7579.02|7579.02|7579.02|0
1650365820000|2022-04-19 10:57:00|7578.99|7578.99|7578.99|7578.99|7578.99|7578.99|7578.99|7578.99|0
1650365830000|2022-04-19 10:57:10|7578.71|7578.71|7578.71|7578.71|7578.71|7578.71|7578.71|7578.71|0
1650365840000|2022-04-19 10:57:20|7578.42|7578.42|7578.38|7578.38|7578.42|7578.42|7578.38|7578.38|0
1650365870000|2022-04-19 10:57:50|7578.27|7578.27|7578.27|7578.27|7578.27|7578.27|7578.27|7578.27|0
1650365880000|2022-04-19 10:58:00|7578.84|7578.84|7577.99|7577.99|7578.84|7578.84|7577.99|7577.99|0
1650365890000|2022-04-19 10:58:10|7576.85|7576.85|7576.51|7576.51|7576.85|7576.85|7576.51|7576.51|0
1650365910000|2022-04-19 10:58:30|7577.64|7577.64|7577.64|7577.64|7577.64|7577.64|7577.64|7577.64|0
1650365930000|2022-04-19 10:58:50|7578.77|7578.77|7578.77|7578.77|7578.77|7578.77|7578.77|7578.77|0
1650365950000|2022-04-19 10:59:10|7579.06|7579.06|7579.06|7579.06|7579.06|7579.06|7579.06|7579.06|0
1650365960000|2022-04-19 10:59:20|7578.77|7578.77|7577.64|7577.64|7578.77|7578.77|7577.64|7577.64|0
1650365990000|2022-04-19 10:59:50|7578.77|7578.77|7581.33|7581.33|7581.33|7581.33|7578.77|7578.77|0
1650366000000|2022-04-19 11:00:00|7581.04|7581.04|7581.33|7581.33|7581.33|7581.33|7579.91|7579.91|0
1650366010000|2022-04-19 11:00:10|7581.39|7581.39|7581.39|7581.39|7581.39|7581.39|7581.39|7581.39|0
1650366020000|2022-04-19 11:00:20|7580.26|7580.26|7580.26|7580.26|7580.26|7580.26|7580.26|7580.26|0
1650366030000|2022-04-19 11:00:30|7581.39|7581.39|7580.82|7580.82|7581.67|7581.67|7580.82|7580.82|0
1650366040000|2022-04-19 11:00:40|7580.8|7580.8|7579.67|7579.67|7580.8|7580.8|7579.67|7579.67|0
1650366050000|2022-04-19 11:00:50|7579.95|7579.95|7578.82|7578.82|7579.95|7579.95|7578.82|7578.82|0
1650366060000|2022-04-19 11:01:00|7579.11|7579.11|7578.54|7578.54|7579.11|7579.11|7578.54|7578.54|0
1650366080000|2022-04-19 11:01:20|7578.82|7578.82|7578.82|7578.82|7578.82|7578.82|7578.82|7578.82|0
1650366090000|2022-04-19 11:01:30|7580.52|7580.52|7580.81|7580.81|7580.81|7580.81|7580.52|7580.52|0
1650366110000|2022-04-19 11:01:50|7581.94|7581.94|7582.22|7582.22|7582.22|7582.22|7581.94|7581.94|0
1650366120000|2022-04-19 11:02:00|7582.79|7582.79|7582.79|7582.79|7582.79|7582.79|7582.79|7582.79|0
1650366130000|2022-04-19 11:02:10|7582.22|7582.22|7582.22|7582.22|7582.22|7582.22|7582.22|7582.22|0
1650366150000|2022-04-19 11:02:30|7584.48|7584.48|7584.48|7584.48|7584.48|7584.48|7584.48|7584.48|0
1650366180000|2022-04-19 11:03:00|7585.34|7585.34|7582.22|7582.22|7585.34|7585.34|7582.22|7582.22|0
1650366210000|2022-04-19 11:03:30|7582.51|7582.51|7582.51|7582.51|7582.51|7582.51|7582.51|7582.51|0
1650366220000|2022-04-19 11:03:40|7581.94|7581.94|7581.94|7581.94|7581.94|7581.94|7581.94|7581.94|0
1650366230000|2022-04-19 11:03:50|7581.65|7581.65|7581.65|7581.65|7581.65|7581.65|7581.65|7581.65|0
1650366240000|2022-04-19 11:04:00|7581.94|7581.94|7582.22|7582.22|7582.22|7582.22|7581.94|7581.94|0
1650366270000|2022-04-19 11:04:30|7583.92|7583.92|7583.92|7583.92|7583.92|7583.92|7583.92|7583.92|0
1650366300000|2022-04-19 11:05:00|7585.05|7585.05|7586.27|7586.27|7586.27|7586.27|7585.05|7585.05|0
1650366310000|2022-04-19 11:05:10|7585.14|7585.14|7585.85|7585.85|7585.85|7585.85|7585|7585|0
1650366320000|2022-04-19 11:05:20|7585.84|7585.84|7583.57|7583.57|7585.84|7585.84|7583.57|7583.57|0
1650366350000|2022-04-19 11:05:50|7583.86|7583.86|7583.86|7583.86|7583.86|7583.86|7583.86|7583.86|0
1650366370000|2022-04-19 11:06:10|7582.72|7582.72|7583.85|7583.85|7583.85|7583.85|7582.72|7582.72|0
1650366380000|2022-04-19 11:06:20|7584.42|7584.42|7584.42|7584.42|7584.42|7584.42|7584.42|7584.42|0
1650366390000|2022-04-19 11:06:30|7583.29|7583.29|7583.29|7583.29|7583.29|7583.29|7583.29|7583.29|0
1650366400000|2022-04-19 11:06:40|7583.27|7583.27|7584.4|7584.4|7584.4|7584.4|7583.27|7583.27|0
1650366420000|2022-04-19 11:07:00|7584.97|7584.97|7586.38|7586.38|7586.38|7586.38|7584.97|7584.97|0
1650366430000|2022-04-19 11:07:10|7586.1|7586.1|7585.82|7585.82|7586.1|7586.1|7585.82|7585.82|0
1650366440000|2022-04-19 11:07:20|7585.53|7585.53|7585.53|7585.53|7585.53|7585.53|7585.53|7585.53|0
1650366450000|2022-04-19 11:07:30|7584.96|7584.96|7584.96|7584.96|7584.96|7584.96|7584.96|7584.96|0
1650366470000|2022-04-19 11:07:50|7585.25|7585.25|7584.96|7584.96|7585.53|7585.53|7584.96|7584.96|0
1650366480000|2022-04-19 11:08:00|7584.92|7584.92|7585.49|7585.49|7585.49|7585.49|7584.92|7584.92|0
1650366500000|2022-04-19 11:08:20|7585.21|7585.21|7585.21|7585.21|7585.21|7585.21|7585.21|7585.21|0
1650366510000|2022-04-19 11:08:30|7586.34|7586.34|7588.32|7588.32|7588.32|7588.32|7586.34|7586.34|0
1650366530000|2022-04-19 11:08:50|7588.36|7588.36|7588.15|7588.15|7588.36|7588.36|7588.15|7588.15|0
1650366540000|2022-04-19 11:09:00|7588.43|7588.43|7588.15|7588.15|7588.43|7588.43|7588.15|7588.15|0
1650366550000|2022-04-19 11:09:10|7587.58|7587.58|7588.71|7588.71|7588.71|7588.71|7587.58|7587.58|0
1650366570000|2022-04-19 11:09:30|7587.58|7587.58|7587.6|7587.6|7587.6|7587.6|7587.58|7587.58|0
1650366580000|2022-04-19 11:09:40|7588.17|7588.17|7587.89|7587.89|7588.17|7588.17|7587.89|7587.89|0
1650366590000|2022-04-19 11:09:50|7587.92|7587.92|7587.29|7587.29|7587.92|7587.92|7587.29|7587.29|0
1650366600000|2022-04-19 11:10:00|7587.27|7587.27|7587.55|7587.55|7587.55|7587.55|7587.27|7587.27|0
1650366610000|2022-04-19 11:10:10|7587.27|7587.27|7587.27|7587.27|7587.27|7587.27|7587.27|7587.27|0
1650366620000|2022-04-19 11:10:20|7587.33|7587.33|7587.33|7587.33|7587.33|7587.33|7587.33|7587.33|0
1650366650000|2022-04-19 11:10:50|7587.05|7587.05|7586.2|7586.2|7587.05|7587.05|7586.2|7586.2|0
1650366660000|2022-04-19 11:11:00|7587.33|7587.33|7587.42|7587.42|7587.42|7587.42|7587.33|7587.33|0
1650366670000|2022-04-19 11:11:10|7587.48|7587.48|7587.48|7587.48|7587.48|7587.48|7587.48|7587.48|0
1650366690000|2022-04-19 11:11:30|7586.35|7586.35|7583.52|7583.52|7586.35|7586.35|7583.52|7583.52|0
1650366700000|2022-04-19 11:11:40|7583.8|7583.8|7583.8|7583.8|7583.8|7583.8|7583.8|7583.8|0
1650366710000|2022-04-19 11:11:50|7583.85|7583.85|7584.99|7584.99|7584.99|7584.99|7583.85|7583.85|0
1650366740000|2022-04-19 11:12:20|7583.86|7583.86|7583.86|7583.86|7583.86|7583.86|7583.86|7583.86|0
1650366750000|2022-04-19 11:12:30|7583.9|7583.9|7583.07|7583.07|7583.94|7583.94|7583.07|7583.07|0
1650366760000|2022-04-19 11:12:40|7584.2|7584.2|7585.06|7585.06|7585.06|7585.06|7584.2|7584.2|0
1650366780000|2022-04-19 11:13:00|7584.49|7584.49|7584.2|7584.2|7584.49|7584.49|7584.2|7584.2|0
1650366790000|2022-04-19 11:13:10|7584.49|7584.49|7584.49|7584.49|7584.49|7584.49|7584.49|7584.49|0
1650366850000|2022-04-19 11:14:10|7585.62|7585.62|7586.75|7586.75|7586.75|7586.75|7585.62|7585.62|0
1650366860000|2022-04-19 11:14:20|7587.88|7587.88|7587.9|7587.9|7587.9|7587.9|7587.88|7587.88|0
1650366880000|2022-04-19 11:14:40|7589.04|7589.04|7589.06|7589.06|7589.06|7589.06|7589.04|7589.04|0
1650366910000|2022-04-19 11:15:10|7590.19|7590.19|7589.62|7589.62|7590.19|7590.19|7589.62|7589.62|0
1650366920000|2022-04-19 11:15:20|7589.6|7589.6|7589.6|7589.6|7589.6|7589.6|7589.6|7589.6|0
1650366930000|2022-04-19 11:15:30|7589.89|7589.89|7589.89|7589.89|7589.89|7589.89|7589.89|7589.89|0
1650366960000|2022-04-19 11:16:00|7588.75|7588.75|7587.34|7587.34|7589.04|7589.04|7587.34|7587.34|0
1650366970000|2022-04-19 11:16:10|7586.21|7586.21|7586.21|7586.21|7586.21|7586.21|7586.21|7586.21|0
1650366980000|2022-04-19 11:16:20|7587.34|7587.34|7587.34|7587.34|7587.34|7587.34|7587.34|7587.34|0
1650366990000|2022-04-19 11:16:30|7587.3|7587.3|7585.5|7585.5|7587.3|7587.3|7585.5|7585.5|0
1650367000000|2022-04-19 11:16:40|7585.14|7585.14|7585.18|7585.18|7585.18|7585.18|7585.14|7585.14|0
1650367020000|2022-04-19 11:17:00|7586.31|7586.31|7586.31|7586.31|7586.31|7586.31|7586.31|7586.31|0
1650367030000|2022-04-19 11:17:10|7585.18|7585.18|7585.18|7585.18|7585.18|7585.18|7585.18|7585.18|0
1650367040000|2022-04-19 11:17:20|7584.89|7584.89|7584.61|7584.61|7584.89|7584.89|7584.61|7584.61|0
1650367050000|2022-04-19 11:17:30|7585.74|7585.74|7586.31|7586.31|7586.31|7586.31|7585.74|7585.74|0
1650367100000|2022-04-19 11:18:20|7585.74|7585.74|7585.74|7585.74|7585.74|7585.74|7585.74|7585.74|0
1650367140000|2022-04-19 11:19:00|7584.61|7584.61|7584.61|7584.61|7584.61|7584.61|7584.61|7584.61|0
1650367150000|2022-04-19 11:19:10|7585.74|7585.74|7587.16|7587.16|7587.16|7587.16|7585.74|7585.74|0
1650367160000|2022-04-19 11:19:20|7586.87|7586.87|7586.02|7586.02|7586.87|7586.87|7586.02|7586.02|0
1650367180000|2022-04-19 11:19:40|7585.98|7585.98|7585.97|7585.97|7585.98|7585.98|7585.97|7585.97|0
1650367200000|2022-04-19 11:20:00|7585.9|7585.9|7583.64|7583.64|7585.9|7585.9|7583.64|7583.64|0
1650367220000|2022-04-19 11:20:20|7584.77|7584.77|7583.7|7583.7|7584.83|7584.83|7583.7|7583.7|0
1650367230000|2022-04-19 11:20:30|7583.42|7583.42|7583.42|7583.42|7583.42|7583.42|7583.42|7583.42|0
1650367240000|2022-04-19 11:20:40|7583.13|7583.13|7583.13|7583.13|7583.13|7583.13|7582.85|7582.85|0
1650367260000|2022-04-19 11:21:00|7582.85|7582.85|7582.85|7582.85|7582.85|7582.85|7582.85|7582.85|0
1650367270000|2022-04-19 11:21:10|7582.82|7582.82|7582.82|7582.82|7582.82|7582.82|7582.82|7582.82|0
1650367280000|2022-04-19 11:21:20|7583.95|7583.95|7584.06|7584.06|7584.06|7584.06|7583.95|7583.95|0
1650367310000|2022-04-19 11:21:50|7585.19|7585.19|7585.19|7585.19|7585.19|7585.19|7585.19|7585.19|0
1650367320000|2022-04-19 11:22:00|7585.48|7585.48|7585.48|7585.48|7585.48|7585.48|7585.48|7585.48|0
1650367340000|2022-04-19 11:22:20|7585.51|7585.51|7585.51|7585.51|7585.51|7585.51|7585.51|7585.51|0
1650367370000|2022-04-19 11:22:50|7585.79|7585.79|7586.92|7586.92|7586.92|7586.92|7585.79|7585.79|0
1650367400000|2022-04-19 11:23:20|7589.75|7589.75|7590.89|7590.89|7590.89|7590.89|7589.75|7589.75|0
1650367410000|2022-04-19 11:23:30|7588.62|7588.62|7588.62|7588.62|7588.62|7588.62|7588.34|7588.34|0
1650367430000|2022-04-19 11:23:50|7589.19|7589.19|7588.69|7588.69|7589.21|7589.21|7588.69|7588.69|0
1650367440000|2022-04-19 11:24:00|7588.66|7588.66|7588.37|7588.37|7588.66|7588.66|7588.37|7588.37|0
1650367450000|2022-04-19 11:24:10|7589.5|7589.5|7590.66|7590.66|7590.66|7590.66|7589.5|7589.5|0
1650367460000|2022-04-19 11:24:20|7590.95|7590.95|7590.95|7590.95|7590.95|7590.95|7590.66|7590.66|0
1650367480000|2022-04-19 11:24:40|7591.23|7591.23|7592.36|7592.36|7592.36|7592.36|7591.23|7591.23|0
1650367490000|2022-04-19 11:24:50|7591.8|7591.8|7591.8|7591.8|7591.8|7591.8|7591.8|7591.8|0
1650367500000|2022-04-19 11:25:00|7592.08|7592.08|7591.8|7591.8|7592.08|7592.08|7591.8|7591.8|0
1650367510000|2022-04-19 11:25:10|7591.51|7591.51|7590.94|7590.94|7591.51|7591.51|7590.94|7590.94|0
1650367520000|2022-04-19 11:25:20|7589.81|7589.81|7589.81|7589.81|7589.81|7589.81|7589.81|7589.81|0
1650367540000|2022-04-19 11:25:40|7590.1|7590.1|7589.81|7589.81|7590.1|7590.1|7589.81|7589.81|0
1650367560000|2022-04-19 11:26:00|7590.94|7590.94|7589.81|7589.81|7590.94|7590.94|7589.81|7589.81|0
1650367570000|2022-04-19 11:26:10|7590.1|7590.1|7590.1|7590.1|7590.1|7590.1|7590.1|7590.1|0
1650367580000|2022-04-19 11:26:20|7590.38|7590.38|7590.62|7590.62|7590.66|7590.66|7590.38|7590.38|0
1650367600000|2022-04-19 11:26:40|7590.91|7590.91|7590.91|7590.91|7590.91|7590.91|7590.62|7590.62|0
1650367610000|2022-04-19 11:26:50|7590.34|7590.34|7590.06|7590.06|7590.34|7590.34|7590.06|7590.06|0
1650367620000|2022-04-19 11:27:00|7589.49|7589.49|7590.62|7590.62|7590.62|7590.62|7588.36|7588.36|0
1650367650000|2022-04-19 11:27:30|7590.34|7590.34|7589.2|7589.2|7590.34|7590.34|7589.2|7589.2|0
1650367660000|2022-04-19 11:27:40|7588.92|7588.92|7588.07|7588.07|7588.92|7588.92|7588.07|7588.07|0
1650367690000|2022-04-19 11:28:10|7588.35|7588.35|7588.35|7588.35|7588.35|7588.35|7588.35|7588.35|0
1650367710000|2022-04-19 11:28:30|7588.07|7588.07|7588.07|7588.07|7588.07|7588.07|7587.78|7587.78|0
1650367720000|2022-04-19 11:28:40|7589.2|7589.2|7589.2|7589.2|7589.2|7589.2|7589.2|7589.2|0
1650367730000|2022-04-19 11:28:50|7589.77|7589.77|7589.48|7589.48|7589.77|7589.77|7589.48|7589.48|0
1650367750000|2022-04-19 11:29:10|7589.46|7589.46|7589.46|7589.46|7589.46|7589.46|7589.46|7589.46|0
1650367760000|2022-04-19 11:29:20|7589.37|7589.37|7589.37|7589.37|7589.37|7589.37|7589.37|7589.37|0
1650367770000|2022-04-19 11:29:30|7588.23|7588.23|7588.8|7588.8|7589.08|7589.08|7587.95|7587.95|0
1650367780000|2022-04-19 11:29:40|7588.77|7588.77|7588.77|7588.77|7588.77|7588.77|7588.77|7588.77|0
1650367790000|2022-04-19 11:29:50|7588.2|7588.2|7588.2|7588.2|7588.2|7588.2|7588.2|7588.2|0
1650367800000|2022-04-19 11:30:00|7588.49|7588.49|7588.49|7588.49|7588.49|7588.49|7588.49|7588.49|0
1650367820000|2022-04-19 11:30:20|7587.35|7587.35|7585.89|7585.89|7587.35|7587.35|7585.89|7585.89|0
1650367830000|2022-04-19 11:30:30|7585.61|7585.61|7584.48|7584.48|7585.61|7585.61|7584.48|7584.48|0
1650367840000|2022-04-19 11:30:40|7584.46|7584.46|7584.74|7584.74|7584.74|7584.74|7584.46|7584.46|0
1650367850000|2022-04-19 11:30:50|7584.79|7584.79|7584.86|7584.86|7584.86|7584.86|7584.79|7584.79|0
1650367860000|2022-04-19 11:31:00|7585.14|7585.14|7585.14|7585.14|7585.14|7585.14|7585.14|7585.14|0
1650367870000|2022-04-19 11:31:10|7586.27|7586.27|7586.56|7586.56|7586.56|7586.56|7586.27|7586.27|0
1650367890000|2022-04-19 11:31:30|7586.5|7586.5|7588.76|7588.76|7588.76|7588.76|7586.5|7586.5|0
1650367900000|2022-04-19 11:31:40|7589.05|7589.05|7587.92|7587.92|7589.05|7589.05|7587.92|7587.92|0
1650367920000|2022-04-19 11:32:00|7588.2|7588.2|7587.92|7587.92|7588.2|7588.2|7587.92|7587.92|0
1650367950000|2022-04-19 11:32:30|7587.85|7587.85|7588.7|7588.7|7588.7|7588.7|7587.85|7587.85|0
1650367980000|2022-04-19 11:33:00|7589.83|7589.83|7591.25|7591.25|7592.38|7592.38|7589.83|7589.83|0
1650367990000|2022-04-19 11:33:10|7590.11|7590.11|7590.11|7590.11|7590.11|7590.11|7590.11|7590.11|0
1650368000000|2022-04-19 11:33:20|7590.21|7590.21|7590.21|7590.21|7590.21|7590.21|7590.21|7590.21|0
1650368010000|2022-04-19 11:33:30|7590.17|7590.17|7591.07|7591.07|7591.07|7591.07|7590.17|7590.17|0
1650368020000|2022-04-19 11:33:40|7591.09|7591.09|7591.1|7591.1|7591.1|7591.1|7590.52|7590.52|0
1650368030000|2022-04-19 11:33:50|7591.07|7591.07|7591.06|7591.06|7591.07|7591.07|7591.06|7591.06|0
1650368040000|2022-04-19 11:34:00|7589.93|7589.93|7589.93|7589.93|7589.93|7589.93|7589.93|7589.93|0
1650368060000|2022-04-19 11:34:20|7589.37|7589.37|7589.37|7589.37|7589.37|7589.37|7589.37|7589.37|0
1650368070000|2022-04-19 11:34:30|7590.5|7590.5|7591.62|7591.62|7591.62|7591.62|7590.49|7590.49|0
1650368090000|2022-04-19 11:34:50|7591.56|7591.56|7591.52|7591.52|7591.56|7591.56|7591.52|7591.52|0
1650368100000|2022-04-19 11:35:00|7591.48|7591.48|7591.48|7591.48|7591.48|7591.48|7590.35|7590.35|0
1650368120000|2022-04-19 11:35:20|7590.92|7590.92|7588.37|7588.37|7590.92|7590.92|7587.24|7587.24|0
1650368130000|2022-04-19 11:35:30|7587.24|7587.24|7588.37|7588.37|7588.37|7588.37|7587.24|7587.24|0
1650368140000|2022-04-19 11:35:40|7587.8|7587.8|7587.8|7587.8|7587.8|7587.8|7587.8|7587.8|0
1650368160000|2022-04-19 11:36:00|7587.52|7587.52|7587.52|7587.52|7587.52|7587.52|7587.52|7587.52|0
1650368170000|2022-04-19 11:36:10|7587.8|7587.8|7587.8|7587.8|7587.8|7587.8|7587.8|7587.8|0
1650368180000|2022-04-19 11:36:20|7588.93|7588.93|7590.09|7590.09|7590.09|7590.09|7588.93|7588.93|0
1650368190000|2022-04-19 11:36:30|7589.8|7589.8|7591.22|7591.22|7591.22|7591.22|7589.8|7589.8|0
1650368200000|2022-04-19 11:36:40|7591.19|7591.19|7591.18|7591.18|7591.19|7591.19|7591.18|7591.18|0
1650368210000|2022-04-19 11:36:50|7591.15|7591.15|7591.15|7591.15|7591.15|7591.15|7591.15|7591.15|0
1650368230000|2022-04-19 11:37:10|7591.11|7591.11|7585.17|7585.17|7591.11|7591.11|7582.91|7582.91|0
1650368240000|2022-04-19 11:37:20|7586.3|7586.3|7588.55|7588.55|7588.55|7588.55|7586.3|7586.3|0
1650368250000|2022-04-19 11:37:30|7588.56|7588.56|7588.51|7588.51|7589.41|7589.41|7588.51|7588.51|0
1650368260000|2022-04-19 11:37:40|7587.38|7587.38|7588.51|7588.51|7588.51|7588.51|7587.38|7587.38|0
1650368270000|2022-04-19 11:37:50|7588.58|7588.58|7588.56|7588.56|7588.59|7588.59|7588.56|7588.56|0
1650368290000|2022-04-19 11:38:10|7589.69|7589.69|7589.69|7589.69|7589.69|7589.69|7589.69|7589.69|0
1650368300000|2022-04-19 11:38:20|7588.56|7588.56|7589.69|7589.69|7589.69|7589.69|7588.56|7588.56|0
1650368320000|2022-04-19 11:38:40|7590.26|7590.26|7589.13|7589.13|7590.83|7590.83|7589.13|7589.13|0
1650368330000|2022-04-19 11:38:50|7588|7588|7587.43|7587.43|7588|7588|7586.3|7586.3|0
1650368340000|2022-04-19 11:39:00|7587.5|7587.5|7587.54|7587.54|7587.54|7587.54|7587.5|7587.5|0
1650368350000|2022-04-19 11:39:10|7585.55|7585.55|7585.25|7585.25|7585.55|7585.55|7585.25|7585.25|0
1650368370000|2022-04-19 11:39:30|7586.38|7586.38|7586.38|7586.38|7586.38|7586.38|7586.38|7586.38|0
1650368390000|2022-04-19 11:39:50|7586.95|7586.95|7586.95|7586.95|7586.95|7586.95|7586.95|7586.95|0
1650368410000|2022-04-19 11:40:10|7588.08|7588.08|7588.08|7588.08|7588.08|7588.08|7588.08|7588.08|0
1650368440000|2022-04-19 11:40:40|7588.93|7588.93|7590.06|7590.06|7590.06|7590.06|7588.93|7588.93|0
1650368450000|2022-04-19 11:40:50|7589.78|7589.78|7590.97|7590.97|7590.97|7590.97|7589.78|7589.78|0
1650368460000|2022-04-19 11:41:00|7591.25|7591.25|7591.28|7591.28|7591.28|7591.28|7591.25|7591.25|0
1650368480000|2022-04-19 11:41:20|7591.27|7591.27|7590.16|7590.16|7591.3|7591.3|7587.9|7587.9|0
1650368490000|2022-04-19 11:41:30|7590.73|7590.73|7590.73|7590.73|7590.73|7590.73|7590.73|7590.73|0
1650368500000|2022-04-19 11:41:40|7590.76|7590.76|7590.76|7590.76|7590.76|7590.76|7590.76|7590.76|0
1650368510000|2022-04-19 11:41:50|7590.77|7590.77|7590.76|7590.76|7590.77|7590.77|7590.76|7590.76|0
1650368520000|2022-04-19 11:42:00|7591.89|7591.89|7592.17|7592.17|7592.18|7592.18|7591.89|7591.89|0
1650368540000|2022-04-19 11:42:20|7591.04|7591.04|7591.04|7591.04|7591.04|7591.04|7591.04|7591.04|0
1650368550000|2022-04-19 11:42:30|7591.02|7591.02|7592.15|7592.15|7592.15|7592.15|7591.02|7591.02|0
1650368560000|2022-04-19 11:42:40|7592.72|7592.72|7592.74|7592.74|7592.74|7592.74|7592.43|7592.43|0
1650368570000|2022-04-19 11:42:50|7592.45|7592.45|7592.45|7592.45|7592.45|7592.45|7592.45|7592.45|0
1650368580000|2022-04-19 11:43:00|7592.74|7592.74|7592.77|7592.77|7592.77|7592.77|7592.74|7592.74|0
1650368590000|2022-04-19 11:43:10|7592.8|7592.8|7592.81|7592.81|7592.81|7592.81|7592.8|7592.8|0
1650368600000|2022-04-19 11:43:20|7593.38|7593.38|7593.34|7593.34|7593.38|7593.38|7593.34|7593.34|0
1650368610000|2022-04-19 11:43:30|7593.29|7593.29|7593.29|7593.29|7593.29|7593.29|7593.29|7593.29|0
1650368640000|2022-04-19 11:44:00|7593|7593|7592.83|7592.83|7593|7593|7591.3|7591.3|0
1650368650000|2022-04-19 11:44:10|7592.55|7592.55|7590.85|7590.85|7592.55|7592.55|7590.85|7590.85|0
1650368660000|2022-04-19 11:44:20|7590.87|7590.87|7590.87|7590.87|7590.9|7590.9|7590.87|7590.87|0
1650368670000|2022-04-19 11:44:30|7590.9|7590.9|7590.85|7590.85|7590.9|7590.9|7590.85|7590.85|0
1650368680000|2022-04-19 11:44:40|7590.56|7590.56|7590.85|7590.85|7590.85|7590.85|7590.56|7590.56|0
1650368690000|2022-04-19 11:44:50|7590.9|7590.9|7591.74|7591.74|7594.29|7594.29|7590.9|7590.9|0
1650368700000|2022-04-19 11:45:00|7591.71|7591.71|7594.6|7594.6|7594.6|7594.6|7591.71|7591.71|0
1650368710000|2022-04-19 11:45:10|7594.61|7594.61|7594.37|7594.37|7594.61|7594.61|7593.22|7593.22|0
1650368720000|2022-04-19 11:45:20|7594.94|7594.94|7592.39|7592.39|7596.07|7596.07|7592.39|7592.39|0
1650368730000|2022-04-19 11:45:30|7593.52|7593.52|7593.54|7593.54|7593.54|7593.54|7593.52|7593.52|0
1650368740000|2022-04-19 11:45:40|7593.51|7593.51|7593.55|7593.55|7593.55|7593.55|7593.51|7593.51|0
1650368750000|2022-04-19 11:45:50|7592.41|7592.41|7594.68|7594.68|7594.68|7594.68|7592.41|7592.41|0
1650368760000|2022-04-19 11:46:00|7594.39|7594.39|7594.37|7594.37|7594.39|7594.39|7594.37|7594.37|0
1650368770000|2022-04-19 11:46:10|7594.36|7594.36|7594.39|7594.39|7594.39|7594.39|7594.36|7594.36|0
1650368780000|2022-04-19 11:46:20|7594.42|7594.42|7594.72|7594.72|7594.72|7594.72|7594.42|7594.42|0
1650368790000|2022-04-19 11:46:30|7590.75|7590.75|7591.21|7591.21|7591.89|7591.89|7590.07|7590.07|0
1650368820000|2022-04-19 11:47:00|7590.07|7590.07|7588.52|7588.52|7590.07|7590.07|7587.53|7587.53|0
1650368830000|2022-04-19 11:47:10|7588.55|7588.55|7588.57|7588.57|7588.57|7588.57|7588.55|7588.55|0
1650368850000|2022-04-19 11:47:30|7588.61|7588.61|7588.61|7588.61|7588.61|7588.61|7588.61|7588.61|0
1650368870000|2022-04-19 11:47:50|7588.89|7588.89|7588.89|7588.89|7588.89|7588.89|7588.89|7588.89|0
1650368880000|2022-04-19 11:48:00|7588.9|7588.9|7588.62|7588.62|7588.9|7588.9|7588.62|7588.62|0
1650368900000|2022-04-19 11:48:20|7589.75|7589.75|7589.75|7589.75|7589.75|7589.75|7589.75|7589.75|0
1650368910000|2022-04-19 11:48:30|7590.04|7590.04|7590.34|7590.34|7590.34|7590.34|7590.04|7590.04|0
1650368920000|2022-04-19 11:48:40|7590.06|7590.06|7590.06|7590.06|7590.06|7590.06|7590.06|7590.06|0
1650368930000|2022-04-19 11:48:50|7591.19|7591.19|7590.9|7590.9|7591.19|7591.19|7590.9|7590.9|0
1650368940000|2022-04-19 11:49:00|7591.19|7591.19|7591.19|7591.19|7591.19|7591.19|7591.19|7591.19|0
1650368950000|2022-04-19 11:49:10|7592.32|7592.32|7592.6|7592.6|7592.6|7592.6|7592.32|7592.32|0
1650369000000|2022-04-19 11:50:00|7591.47|7591.47|7592.32|7592.32|7592.32|7592.32|7591.19|7591.19|0
1650369010000|2022-04-19 11:50:10|7591.19|7591.19|7591.21|7591.21|7591.21|7591.21|7591.19|7591.19|0
1650369020000|2022-04-19 11:50:20|7591.78|7591.78|7592.06|7592.06|7592.06|7592.06|7591.78|7591.78|0
1650369030000|2022-04-19 11:50:30|7593.19|7593.19|7594.32|7594.32|7594.32|7594.32|7593.19|7593.19|0
1650369040000|2022-04-19 11:50:40|7595.45|7595.45|7596.02|7596.02|7596.02|7596.02|7595.45|7595.45|0
1650369060000|2022-04-19 11:51:00|7596.08|7596.08|7593.81|7593.81|7596.08|7596.08|7593.81|7593.81|0
1650369080000|2022-04-19 11:51:20|7593.84|7593.84|7593.88|7593.88|7593.88|7593.88|7593.84|7593.84|0
1650369090000|2022-04-19 11:51:30|7594.16|7594.16|7593.88|7593.88|7594.16|7594.16|7593.88|7593.88|0
1650369100000|2022-04-19 11:51:40|7594.16|7594.16|7594.66|7594.66|7594.94|7594.94|7594.16|7594.16|0
1650369110000|2022-04-19 11:51:50|7595.79|7595.79|7595.79|7595.79|7595.79|7595.79|7595.79|7595.79|0
1650369130000|2022-04-19 11:52:10|7594.66|7594.66|7592.96|7592.96|7594.66|7594.66|7592.96|7592.96|0
1650369140000|2022-04-19 11:52:20|7595.22|7595.22|7595.22|7595.22|7595.22|7595.22|7595.22|7595.22|0
1650369150000|2022-04-19 11:52:30|7594.09|7594.09|7594.09|7594.09|7594.09|7594.09|7594.09|7594.09|0
1650369160000|2022-04-19 11:52:40|7595.22|7595.22|7595.24|7595.24|7595.24|7595.24|7595.11|7595.11|0
1650369170000|2022-04-19 11:52:50|7595.26|7595.26|7595.28|7595.28|7595.28|7595.28|7595.26|7595.26|0
1650369190000|2022-04-19 11:53:10|7595.85|7595.85|7594.72|7594.72|7595.85|7595.85|7594.72|7594.72|0
1650369200000|2022-04-19 11:53:20|7594.76|7594.76|7594.87|7594.87|7594.87|7594.87|7594.76|7594.76|0
1650369210000|2022-04-19 11:53:30|7594.9|7594.9|7594.9|7594.9|7594.9|7594.9|7594.9|7594.9|0
1650369220000|2022-04-19 11:53:40|7594.88|7594.88|7594.94|7594.94|7594.94|7594.94|7594.88|7594.88|0
1650369230000|2022-04-19 11:53:50|7595.22|7595.22|7597.77|7597.77|7597.77|7597.77|7595.22|7595.22|0
1650369240000|2022-04-19 11:54:00|7597.75|7597.75|7597.47|7597.47|7597.75|7597.75|7596.31|7596.31|0
1650369250000|2022-04-19 11:54:10|7596.33|7596.33|7596.33|7596.33|7596.33|7596.33|7596.33|7596.33|0
1650369280000|2022-04-19 11:54:40|7596.62|7596.62|7593.47|7593.47|7596.62|7596.62|7593.47|7593.47|0
1650369290000|2022-04-19 11:54:50|7594.04|7594.04|7595.17|7595.17|7595.17|7595.17|7594.04|7594.04|0
1650369310000|2022-04-19 11:55:10|7596.02|7596.02|7596.87|7596.87|7598|7598|7595.74|7595.74|0
1650369350000|2022-04-19 11:55:50|7597.15|7597.15|7598.28|7598.28|7598.28|7598.28|7597.15|7597.15|0
1650369360000|2022-04-19 11:56:00|7598.57|7598.57|7598.6|7598.6|7598.6|7598.6|7598.57|7598.57|0
1650369370000|2022-04-19 11:56:10|7598.32|7598.32|7598.32|7598.32|7598.32|7598.32|7598.32|7598.32|0
1650369380000|2022-04-19 11:56:20|7598.03|7598.03|7598.03|7598.03|7599.17|7599.17|7598.03|7598.03|0
1650369390000|2022-04-19 11:56:30|7595.77|7595.77|7595.77|7595.77|7595.77|7595.77|7595.77|7595.77|0
1650369400000|2022-04-19 11:56:40|7596.9|7596.9|7596.9|7596.9|7596.9|7596.9|7596.9|7596.9|0
1650369430000|2022-04-19 11:57:10|7595.77|7595.77|7594.92|7594.92|7595.77|7595.77|7594.92|7594.92|0
1650369440000|2022-04-19 11:57:20|7594.84|7594.84|7595.41|7595.41|7595.41|7595.41|7594.84|7594.84|0
1650369460000|2022-04-19 11:57:40|7596.54|7596.54|7596.26|7596.26|7596.54|7596.54|7596.26|7596.26|0
1650369490000|2022-04-19 11:58:10|7595.97|7595.97|7595.97|7595.97|7595.97|7595.97|7595.97|7595.97|0
1650369500000|2022-04-19 11:58:20|7595.69|7595.69|7592.57|7592.57|7595.69|7595.69|7592.57|7592.57|0
1650369510000|2022-04-19 11:58:30|7592.62|7592.62|7590.18|7590.18|7592.62|7592.62|7590.18|7590.18|0
1650369520000|2022-04-19 11:58:40|7589.61|7589.61|7589.61|7589.61|7589.61|7589.61|7589.61|7589.61|0
1650369530000|2022-04-19 11:58:50|7589.58|7589.58|7588.41|7588.41|7589.58|7589.58|7587.28|7587.28|0
1650369550000|2022-04-19 11:59:10|7590.67|7590.67|7590.96|7590.96|7590.96|7590.96|7590.67|7590.67|0
1650369560000|2022-04-19 11:59:20|7590.91|7590.91|7590.89|7590.89|7590.91|7590.91|7590.89|7590.89|0
1650369570000|2022-04-19 11:59:30|7590.96|7590.96|7591|7591|7591|7591|7590.96|7590.96|0
1650369620000|2022-04-19 12:00:20|7591.28|7591.28|7591.28|7591.28|7591.28|7591.28|7591.28|7591.28|0
1650369650000|2022-04-19 12:00:50|7591.29|7591.29|7591.29|7591.29|7591.29|7591.29|7591.29|7591.29|0
1650369660000|2022-04-19 12:01:00|7591.01|7591.01|7589.59|7589.59|7591.01|7591.01|7589.59|7589.59|0
1650369670000|2022-04-19 12:01:10|7588.18|7588.18|7587.05|7587.05|7588.18|7588.18|7587.05|7587.05|0
1650369690000|2022-04-19 12:01:30|7588.18|7588.18|7587.89|7587.89|7588.18|7588.18|7587.89|7587.89|0
1650369710000|2022-04-19 12:01:50|7587.88|7587.88|7588.12|7588.12|7588.12|7588.12|7587.83|7587.83|0
1650369720000|2022-04-19 12:02:00|7588.07|7588.07|7588.14|7588.14|7588.14|7588.14|7588.07|7588.07|0
1650369740000|2022-04-19 12:02:20|7587.86|7587.86|7587.57|7587.57|7587.86|7587.86|7587.57|7587.57|0
1650369750000|2022-04-19 12:02:30|7587.5|7587.5|7586.94|7586.94|7587.5|7587.5|7586.37|7586.37|0
1650369760000|2022-04-19 12:02:40|7588.07|7588.07|7586.91|7586.91|7588.07|7588.07|7586.91|7586.91|0
1650369770000|2022-04-19 12:02:50|7585.78|7585.78|7582.49|7582.49|7585.78|7585.78|7582.49|7582.49|0
1650369780000|2022-04-19 12:03:00|7581.64|7581.64|7581.01|7581.01|7581.64|7581.64|7581.01|7581.01|0
1650369790000|2022-04-19 12:03:10|7581.29|7581.29|7578.75|7578.75|7581.29|7581.29|7578.75|7578.75|0
1650369800000|2022-04-19 12:03:20|7579.03|7579.03|7579.03|7579.03|7579.03|7579.03|7579.03|7579.03|0
1650369810000|2022-04-19 12:03:30|7580.16|7580.16|7580.16|7580.16|7580.16|7580.16|7580.16|7580.16|0
1650369830000|2022-04-19 12:03:50|7579.88|7579.88|7579.88|7579.88|7579.88|7579.88|7579.88|7579.88|0
1650369840000|2022-04-19 12:04:00|7579.59|7579.59|7576.17|7576.17|7579.59|7579.59|7576.17|7576.17|0
1650369850000|2022-04-19 12:04:10|7575.04|7575.04|7575.04|7575.04|7575.32|7575.32|7575.04|7575.04|0
1650369860000|2022-04-19 12:04:20|7574.75|7574.75|7569.55|7569.55|7574.75|7574.75|7569.55|7569.55|0
1650369870000|2022-04-19 12:04:30|7568.39|7568.39|7563.42|7563.42|7568.39|7568.39|7562.47|7562.47|0
1650369880000|2022-04-19 12:04:40|7560.3|7560.3|7562.84|7562.84|7562.84|7562.84|7560.3|7560.3|0
1650369890000|2022-04-19 12:04:50|7563.97|7563.97|7562.56|7562.56|7564.26|7564.26|7562.56|7562.56|0
1650369900000|2022-04-19 12:05:00|7562.28|7562.28|7563.41|7563.41|7563.41|7563.41|7562.28|7562.28|0
1650369910000|2022-04-19 12:05:10|7564.54|7564.54|7567.91|7567.91|7567.91|7567.91|7563.39|7563.39|0
1650369920000|2022-04-19 12:05:20|7566.78|7566.78|7567.67|7567.67|7568.24|7568.24|7566.78|7566.78|0
1650369930000|2022-04-19 12:05:30|7567.95|7567.95|7570.78|7570.78|7570.78|7570.78|7567.95|7567.95|0
1650369940000|2022-04-19 12:05:40|7572.77|7572.77|7572.77|7572.77|7572.77|7572.77|7572.77|7572.77|0
1650369980000|2022-04-19 12:06:20|7571.64|7571.64|7569.94|7569.94|7571.64|7571.64|7569.37|7569.37|0
1650369990000|2022-04-19 12:06:30|7570.51|7570.51|7570.51|7570.51|7570.51|7570.51|7570.51|7570.51|0
1650370000000|2022-04-19 12:06:40|7569.65|7569.65|7569.65|7569.65|7569.65|7569.65|7569.65|7569.65|0
1650370010000|2022-04-19 12:06:50|7569.37|7569.37|7569.37|7569.37|7569.37|7569.37|7569.37|7569.37|0
1650370020000|2022-04-19 12:07:00|7568.24|7568.24|7567.1|7567.1|7568.24|7568.24|7567.1|7567.1|0
1650370030000|2022-04-19 12:07:10|7567.02|7567.02|7564.75|7564.75|7567.02|7567.02|7564.75|7564.75|0
1650370040000|2022-04-19 12:07:20|7565.89|7565.89|7565.9|7565.9|7565.9|7565.9|7565.89|7565.89|0
1650370050000|2022-04-19 12:07:30|7564.76|7564.76|7564.76|7564.76|7564.76|7564.76|7564.76|7564.76|0
1650370060000|2022-04-19 12:07:40|7564.48|7564.48|7563.63|7563.63|7564.48|7564.48|7563.63|7563.63|0
1650370070000|2022-04-19 12:07:50|7562.5|7562.5|7562.5|7562.5|7562.5|7562.5|7562.5|7562.5|0
1650370080000|2022-04-19 12:08:00|7561.36|7561.36|7560.51|7560.51|7561.36|7561.36|7560.51|7560.51|0
1650370090000|2022-04-19 12:08:10|7559.38|7559.38|7559.15|7559.15|7559.38|7559.38|7559.15|7559.15|0
1650370100000|2022-04-19 12:08:20|7558.02|7558.02|7560.05|7560.05|7560.05|7560.05|7558|7558|0
1650370110000|2022-04-19 12:08:30|7560.61|7560.61|7560.61|7560.61|7560.61|7560.61|7560.61|7560.61|0
1650370120000|2022-04-19 12:08:40|7561.75|7561.75|7562.03|7562.03|7562.03|7562.03|7561.75|7561.75|0
1650370130000|2022-04-19 12:08:50|7560.9|7560.9|7560.9|7560.9|7560.9|7560.9|7559.77|7559.77|0
1650370140000|2022-04-19 12:09:00|7562.03|7562.03|7562.03|7562.03|7562.03|7562.03|7562.03|7562.03|0
1650370160000|2022-04-19 12:09:20|7562.88|7562.88|7562.88|7562.88|7562.88|7562.88|7562.88|7562.88|0
1650370170000|2022-04-19 12:09:30|7564.01|7564.01|7562.88|7562.88|7564.01|7564.01|7562.88|7562.88|0
1650370180000|2022-04-19 12:09:40|7564.01|7564.01|7562.88|7562.88|7564.01|7564.01|7562.88|7562.88|0
1650370190000|2022-04-19 12:09:50|7562.6|7562.6|7562.31|7562.31|7562.6|7562.6|7562.31|7562.31|0
1650370200000|2022-04-19 12:10:00|7563.44|7563.44|7564.86|7564.86|7564.86|7564.86|7563.44|7563.44|0
1650370230000|2022-04-19 12:10:30|7564.58|7564.58|7564.58|7564.58|7564.58|7564.58|7564.58|7564.58|0
1650370240000|2022-04-19 12:10:40|7565.71|7565.71|7566.28|7566.28|7566.28|7566.28|7565.71|7565.71|0
1650370250000|2022-04-19 12:10:50|7565.99|7565.99|7565.99|7565.99|7565.99|7565.99|7565.99|7565.99|0
1650370260000|2022-04-19 12:11:00|7564.86|7564.86|7563.73|7563.73|7564.86|7564.86|7562.6|7562.6|0
1650370270000|2022-04-19 12:11:10|7564.86|7564.86|7567.41|7567.41|7567.41|7567.41|7564.86|7564.86|0
1650370280000|2022-04-19 12:11:20|7567.7|7567.7|7567.38|7567.38|7567.7|7567.7|7567.38|7567.38|0
1650370290000|2022-04-19 12:11:30|7567.41|7567.41|7567.45|7567.45|7567.45|7567.45|7567.41|7567.41|0
1650370300000|2022-04-19 12:11:40|7566.6|7566.6|7566.53|7566.53|7566.6|7566.6|7566.53|7566.53|0
1650370310000|2022-04-19 12:11:50|7566.49|7566.49|7564.23|7564.23|7566.49|7566.49|7564.23|7564.23|0
1650370320000|2022-04-19 12:12:00|7565.36|7565.36|7566.49|7566.49|7566.49|7566.49|7565.36|7565.36|0
1650370330000|2022-04-19 12:12:10|7565.36|7565.36|7560.26|7560.26|7565.36|7565.36|7560.26|7560.26|0
1650370340000|2022-04-19 12:12:20|7561.4|7561.4|7561.4|7561.4|7561.4|7561.4|7561.4|7561.4|0
1650370350000|2022-04-19 12:12:30|7562.53|7562.53|7562.67|7562.67|7562.67|7562.67|7562.39|7562.39|0
1650370360000|2022-04-19 12:12:40|7563.8|7563.8|7564.94|7564.94|7564.94|7564.94|7563.8|7563.8|0
1650370400000|2022-04-19 12:13:20|7565.5|7565.5|7566.92|7566.92|7566.92|7566.92|7565.5|7565.5|0
1650370410000|2022-04-19 12:13:30|7566.93|7566.93|7567.5|7567.5|7567.5|7567.5|7566.93|7566.93|0
1650370430000|2022-04-19 12:13:50|7567.46|7567.46|7566.33|7566.33|7567.46|7567.46|7566.33|7566.33|0
1650370440000|2022-04-19 12:14:00|7565.76|7565.76|7563.19|7563.19|7565.76|7565.76|7563.19|7563.19|0
1650370460000|2022-04-19 12:14:20|7563.47|7563.47|7563.47|7563.47|7563.47|7563.47|7563.47|7563.47|0
1650370470000|2022-04-19 12:14:30|7562.9|7562.9|7562.9|7562.9|7562.9|7562.9|7562.9|7562.9|0
1650370480000|2022-04-19 12:14:40|7565.17|7565.17|7567.15|7567.15|7567.15|7567.15|7565.17|7565.17|0
1650370490000|2022-04-19 12:14:50|7566.02|7566.02|7566.02|7566.02|7566.02|7566.02|7566.02|7566.02|0
1650370500000|2022-04-19 12:15:00|7565.45|7565.45|7564.66|7564.66|7565.45|7565.45|7564.32|7564.32|0
1650370510000|2022-04-19 12:15:10|7564.95|7564.95|7565.23|7565.23|7565.23|7565.23|7564.38|7564.38|0
1650370520000|2022-04-19 12:15:20|7566.36|7566.36|7565.23|7565.23|7566.36|7566.36|7565.23|7565.23|0
1650370540000|2022-04-19 12:15:40|7564.95|7564.95|7564.95|7564.95|7564.95|7564.95|7564.95|7564.95|0
1650370550000|2022-04-19 12:15:50|7564.66|7564.66|7560.7|7560.7|7564.66|7564.66|7560.7|7560.7|0
1650370560000|2022-04-19 12:16:00|7560.71|7560.71|7560.14|7560.14|7560.71|7560.71|7560.14|7560.14|0
1650370570000|2022-04-19 12:16:10|7559.86|7559.86|7559.57|7559.57|7559.86|7559.86|7559.57|7559.57|0
1650370580000|2022-04-19 12:16:20|7559.86|7559.86|7559.86|7559.86|7559.86|7559.86|7559.86|7559.86|0
1650370590000|2022-04-19 12:16:30|7560.99|7560.99|7560.99|7560.99|7560.99|7560.99|7560.99|7560.99|0
1650370600000|2022-04-19 12:16:40|7561.56|7561.56|7561.84|7561.84|7561.84|7561.84|7561.56|7561.56|0
1650370610000|2022-04-19 12:16:50|7561.85|7561.85|7561.85|7561.85|7561.85|7561.85|7561.85|7561.85|0
1650370630000|2022-04-19 12:17:10|7562.13|7562.13|7561.85|7561.85|7562.13|7562.13|7561.85|7561.85|0
1650370640000|2022-04-19 12:17:20|7564.11|7564.11|7567.51|7567.51|7567.51|7567.51|7564.11|7564.11|0
1650370650000|2022-04-19 12:17:30|7566.94|7566.94|7566.97|7566.97|7566.97|7566.97|7566.94|7566.94|0
1650370670000|2022-04-19 12:17:50|7566.99|7566.99|7566.97|7566.97|7566.99|7566.99|7566.97|7566.97|0
1650370680000|2022-04-19 12:18:00|7567.53|7567.53|7567.53|7567.53|7567.53|7567.53|7567.53|7567.53|0
1650370690000|2022-04-19 12:18:10|7567.62|7567.62|7569.02|7569.02|7569.04|7569.04|7567.62|7567.62|0
1650370700000|2022-04-19 12:18:20|7568.45|7568.45|7569.58|7569.58|7569.86|7569.86|7568.45|7568.45|0
1650370710000|2022-04-19 12:18:30|7569.86|7569.86|7569.11|7569.11|7569.86|7569.86|7569.01|7569.01|0
1650370740000|2022-04-19 12:19:00|7570.24|7570.24|7570.33|7570.33|7570.33|7570.33|7570.24|7570.24|0
1650370750000|2022-04-19 12:19:10|7570.39|7570.39|7570.4|7570.4|7570.4|7570.4|7570.39|7570.39|0
1650370760000|2022-04-19 12:19:20|7570.39|7570.39|7570.31|7570.31|7570.39|7570.39|7570.31|7570.31|0
1650370770000|2022-04-19 12:19:30|7570.32|7570.32|7570.62|7570.62|7570.91|7570.91|7570.32|7570.32|0
1650370780000|2022-04-19 12:19:40|7570.91|7570.91|7568.91|7568.91|7570.91|7570.91|7568.91|7568.91|0
1650370790000|2022-04-19 12:19:50|7568.88|7568.88|7568.62|7568.62|7568.89|7568.89|7568.61|7568.61|0
1650370800000|2022-04-19 12:20:00|7568.63|7568.63|7568.58|7568.58|7568.63|7568.63|7568.58|7568.58|0
1650370810000|2022-04-19 12:20:10|7568.56|7568.56|7568.58|7568.58|7568.62|7568.62|7568.54|7568.54|0
1650370820000|2022-04-19 12:20:20|7568.59|7568.59|7568.49|7568.49|7568.59|7568.59|7568.46|7568.46|0
1650370830000|2022-04-19 12:20:30|7568.21|7568.21|7567.08|7567.08|7568.21|7568.21|7567.03|7567.03|0
1650370840000|2022-04-19 12:20:40|7566.79|7566.79|7566.51|7566.51|7566.79|7566.79|7566.51|7566.51|0
1650370850000|2022-04-19 12:20:50|7566.23|7566.23|7564.75|7564.75|7566.23|7566.23|7564.72|7564.72|0
1650370860000|2022-04-19 12:21:00|7564.6|7564.6|7564.57|7564.57|7564.6|7564.6|7564.57|7564.57|0
1650370870000|2022-04-19 12:21:10|7564.86|7564.86|7564.8|7564.8|7564.86|7564.86|7564.8|7564.8|0
1650370880000|2022-04-19 12:21:20|7564.81|7564.81|7565.41|7565.41|7565.41|7565.41|7564.81|7564.81|0
1650370890000|2022-04-19 12:21:30|7565.7|7565.7|7565.75|7565.75|7565.75|7565.75|7565.7|7565.7|0
1650370900000|2022-04-19 12:21:40|7566.88|7566.88|7566.84|7566.84|7566.88|7566.88|7566.84|7566.84|0
1650370910000|2022-04-19 12:21:50|7567.13|7567.13|7566.84|7566.84|7567.13|7567.13|7566.84|7566.84|0
1650370920000|2022-04-19 12:22:00|7566.82|7566.82|7569.08|7569.08|7570.22|7570.22|7566.82|7566.82|0
1650370930000|2022-04-19 12:22:10|7568.8|7568.8|7568.8|7568.8|7568.8|7568.8|7568.8|7568.8|0
1650370940000|2022-04-19 12:22:20|7567.67|7567.67|7567.95|7567.95|7568.24|7568.24|7567.67|7567.67|0
1650370950000|2022-04-19 12:22:30|7565.69|7565.69|7566.54|7566.54|7566.82|7566.82|7565.69|7565.69|0
1650370970000|2022-04-19 12:22:50|7566.82|7566.82|7567.95|7567.95|7567.95|7567.95|7566.82|7566.82|0
1650370980000|2022-04-19 12:23:00|7568.24|7568.24|7568.95|7568.95|7568.95|7568.95|7568.24|7568.24|0
1650371010000|2022-04-19 12:23:30|7568.75|7568.75|7569.04|7569.04|7569.04|7569.04|7568.75|7568.75|0
1650371020000|2022-04-19 12:23:40|7571.3|7571.3|7571.3|7571.3|7571.3|7571.3|7571.3|7571.3|0
1650371030000|2022-04-19 12:23:50|7571.33|7571.33|7571.33|7571.33|7571.33|7571.33|7571.33|7571.33|0
1650371040000|2022-04-19 12:24:00|7571.42|7571.42|7571.44|7571.44|7571.44|7571.44|7571.42|7571.42|0
1650371060000|2022-04-19 12:24:20|7571.73|7571.73|7571.75|7571.75|7571.75|7571.75|7571.73|7571.73|0
1650371070000|2022-04-19 12:24:30|7570.62|7570.62|7570.62|7570.62|7570.62|7570.62|7570.62|7570.62|0
1650371080000|2022-04-19 12:24:40|7571.18|7571.18|7571.18|7571.18|7571.18|7571.18|7571.18|7571.18|0
1650371100000|2022-04-19 12:25:00|7570.33|7570.33|7570.9|7570.9|7570.9|7570.9|7570.33|7570.33|0
1650371120000|2022-04-19 12:25:20|7570.62|7570.62|7570.05|7570.05|7570.62|7570.62|7570.05|7570.05|0
1650371150000|2022-04-19 12:25:50|7568.92|7568.92|7571.18|7571.18|7571.18|7571.18|7568.92|7568.92|0
1650371170000|2022-04-19 12:26:10|7570.05|7570.05|7570.05|7570.05|7570.05|7570.05|7570.05|7570.05|0
1650371180000|2022-04-19 12:26:20|7570.06|7570.06|7568.36|7568.36|7570.06|7570.06|7568.36|7568.36|0
1650371190000|2022-04-19 12:26:30|7567.23|7567.23|7564.68|7564.68|7567.23|7567.23|7564.68|7564.68|0
1650371200000|2022-04-19 12:26:40|7565.25|7565.25|7565.25|7565.25|7565.25|7565.25|7565.25|7565.25|0
1650371210000|2022-04-19 12:26:50|7565.21|7565.21|7565.2|7565.2|7565.21|7565.21|7565.2|7565.2|0
1650371230000|2022-04-19 12:27:10|7567.46|7567.46|7568.59|7568.59|7568.59|7568.59|7567.46|7567.46|0
1650371270000|2022-04-19 12:27:50|7569.72|7569.72|7568.59|7568.59|7569.72|7569.72|7568.59|7568.59|0
1650371280000|2022-04-19 12:28:00|7569.72|7569.72|7569.72|7569.72|7569.72|7569.72|7569.72|7569.72|0
1650371290000|2022-04-19 12:28:10|7568.59|7568.59|7566.78|7566.78|7568.59|7568.59|7566.78|7566.78|0
1650371300000|2022-04-19 12:28:20|7567.07|7567.07|7567.07|7567.07|7567.07|7567.07|7567.07|7567.07|0
1650371320000|2022-04-19 12:28:40|7565.93|7565.93|7565.93|7565.93|7565.93|7565.93|7565.93|7565.93|0
1650371330000|2022-04-19 12:28:50|7567.07|7567.07|7565.93|7565.93|7567.07|7567.07|7565.93|7565.93|0
1650371340000|2022-04-19 12:29:00|7567.07|7567.07|7567.07|7567.07|7567.07|7567.07|7567.07|7567.07|0
1650371350000|2022-04-19 12:29:10|7567.35|7567.35|7567.35|7567.35|7567.35|7567.35|7567.35|7567.35|0
1650371360000|2022-04-19 12:29:20|7567.63|7567.63|7567.63|7567.63|7567.63|7567.63|7567.63|7567.63|0
1650371370000|2022-04-19 12:29:30|7568.77|7568.77|7568.77|7568.77|7568.77|7568.77|7568.77|7568.77|0
1650371380000|2022-04-19 12:29:40|7569.05|7569.05|7567.92|7567.92|7569.05|7569.05|7567.92|7567.92|0
1650371400000|2022-04-19 12:30:00|7569.05|7569.05|7569.62|7569.62|7569.9|7569.9|7567.92|7567.92|0
1650371430000|2022-04-19 12:30:30|7569.9|7569.9|7570.46|7570.46|7571.32|7571.32|7569.9|7569.9|0
1650371440000|2022-04-19 12:30:40|7570.51|7570.51|7570.52|7570.52|7570.52|7570.52|7570.51|7570.51|0
1650371450000|2022-04-19 12:30:50|7570.54|7570.54|7570.84|7570.84|7570.84|7570.84|7570.54|7570.54|0
1650371460000|2022-04-19 12:31:00|7571.12|7571.12|7571.12|7571.12|7571.12|7571.12|7571.12|7571.12|0
1650371470000|2022-04-19 12:31:10|7572.25|7572.25|7575.94|7575.94|7575.94|7575.94|7572.25|7572.25|0
1650371480000|2022-04-19 12:31:20|7577.07|7577.07|7577.07|7577.07|7577.07|7577.07|7577.07|7577.07|0
1650371490000|2022-04-19 12:31:30|7578.2|7578.2|7577.07|7577.07|7578.2|7578.2|7577.07|7577.07|0
1650371500000|2022-04-19 12:31:40|7574.81|7574.81|7575.65|7575.65|7575.65|7575.65|7574.52|7574.52|0
1650371510000|2022-04-19 12:31:50|7576.51|7576.51|7576.51|7576.51|7576.51|7576.51|7576.51|7576.51|0
1650371520000|2022-04-19 12:32:00|7575.94|7575.94|7576.79|7576.79|7577.64|7577.64|7575.94|7575.94|0
1650371530000|2022-04-19 12:32:10|7576.81|7576.81|7577.96|7577.96|7577.96|7577.96|7576.81|7576.81|0
1650371540000|2022-04-19 12:32:20|7579.09|7579.09|7579.09|7579.09|7579.09|7579.09|7579.09|7579.09|0
1650371550000|2022-04-19 12:32:30|7579.66|7579.66|7579.38|7579.38|7579.66|7579.66|7579.09|7579.09|0
1650371560000|2022-04-19 12:32:40|7578.24|7578.24|7578.24|7578.24|7578.24|7578.24|7578.24|7578.24|0
1650371570000|2022-04-19 12:32:50|7579.38|7579.38|7579.09|7579.09|7579.38|7579.38|7579.09|7579.09|0
1650371610000|2022-04-19 12:33:30|7577.96|7577.96|7576.83|7576.83|7577.96|7577.96|7576.83|7576.83|0
1650371620000|2022-04-19 12:33:40|7576.91|7576.91|7578.35|7578.35|7578.35|7578.35|7576.91|7576.91|0
1650371630000|2022-04-19 12:33:50|7577.22|7577.22|7577.26|7577.26|7577.26|7577.26|7577.22|7577.22|0
1650371660000|2022-04-19 12:34:20|7579.52|7579.52|7579.52|7579.52|7579.52|7579.52|7579.52|7579.52|0
1650371670000|2022-04-19 12:34:30|7580.37|7580.37|7580.37|7580.37|7580.37|7580.37|7580.37|7580.37|0
1650371680000|2022-04-19 12:34:40|7581.5|7581.5|7579.24|7579.24|7581.5|7581.5|7579.24|7579.24|0
1650371690000|2022-04-19 12:34:50|7579.52|7579.52|7579.24|7579.24|7580.66|7580.66|7579.24|7579.24|0
1650371710000|2022-04-19 12:35:10|7579.26|7579.26|7579.26|7579.26|7579.54|7579.54|7579.26|7579.26|0
1650371720000|2022-04-19 12:35:20|7579.3|7579.3|7579.3|7579.3|7579.3|7579.3|7579.3|7579.3|0
1650371730000|2022-04-19 12:35:30|7580.43|7580.43|7580.43|7580.43|7580.43|7580.43|7580.43|7580.43|0
1650371760000|2022-04-19 12:36:00|7581.56|7581.56|7580.71|7580.71|7581.56|7581.56|7580.43|7580.43|0
1650371770000|2022-04-19 12:36:10|7580.67|7580.67|7580.95|7580.95|7580.95|7580.95|7580.38|7580.38|0
1650371780000|2022-04-19 12:36:20|7582.08|7582.08|7582.08|7582.08|7582.08|7582.08|7582.08|7582.08|0
1650371790000|2022-04-19 12:36:30|7582.14|7582.14|7582.21|7582.21|7582.21|7582.21|7582.14|7582.14|0
1650371800000|2022-04-19 12:36:40|7581.93|7581.93|7581.08|7581.08|7581.93|7581.93|7580.79|7580.79|0
1650371810000|2022-04-19 12:36:50|7581.16|7581.16|7581.16|7581.16|7581.16|7581.16|7581.16|7581.16|0
1650371820000|2022-04-19 12:37:00|7581.2|7581.2|7581.49|7581.49|7581.77|7581.77|7581.2|7581.2|0
1650371830000|2022-04-19 12:37:10|7582.62|7582.62|7582.62|7582.62|7582.62|7582.62|7582.62|7582.62|0
1650371840000|2022-04-19 12:37:20|7582.33|7582.33|7582.05|7582.05|7582.33|7582.33|7582.05|7582.05|0
1650371870000|2022-04-19 12:37:50|7582.04|7582.04|7582.04|7582.04|7582.04|7582.04|7582.04|7582.04|0
1650371880000|2022-04-19 12:38:00|7582.32|7582.32|7582.32|7582.32|7582.32|7582.32|7582.32|7582.32|0
1650371890000|2022-04-19 12:38:10|7582.04|7582.04|7581.76|7581.76|7582.04|7582.04|7581.76|7581.76|0
1650371910000|2022-04-19 12:38:30|7580.62|7580.62|7580.62|7580.62|7580.62|7580.62|7580.62|7580.62|0
1650371920000|2022-04-19 12:38:40|7581.76|7581.76|7580.62|7580.62|7581.76|7581.76|7580.62|7580.62|0
1650371930000|2022-04-19 12:38:50|7580.63|7580.63|7580.63|7580.63|7580.63|7580.63|7580.63|7580.63|0
1650371950000|2022-04-19 12:39:10|7581.2|7581.2|7581.2|7581.2|7581.2|7581.2|7581.2|7581.2|0
1650371960000|2022-04-19 12:39:20|7580.92|7580.92|7580.07|7580.07|7580.92|7580.92|7579.79|7579.79|0
1650371970000|2022-04-19 12:39:30|7580.18|7580.18|7580.18|7580.18|7580.18|7580.18|7580.18|7580.18|0
1650371980000|2022-04-19 12:39:40|7579.9|7579.9|7579.61|7579.61|7579.9|7579.9|7579.61|7579.61|0
1650371990000|2022-04-19 12:39:50|7579.33|7579.33|7579.33|7579.33|7579.33|7579.33|7579.33|7579.33|0
1650372000000|2022-04-19 12:40:00|7579.61|7579.61|7579.61|7579.61|7579.61|7579.61|7579.33|7579.33|0
1650372010000|2022-04-19 12:40:10|7579.33|7579.33|7579.33|7579.33|7579.33|7579.33|7579.33|7579.33|0
1650372020000|2022-04-19 12:40:20|7579.9|7579.9|7582.22|7582.22|7582.22|7582.22|7579.9|7579.9|0
1650372050000|2022-04-19 12:40:50|7582.3|7582.3|7582.3|7582.3|7582.3|7582.3|7582.3|7582.3|0
1650372060000|2022-04-19 12:41:00|7582.58|7582.58|7582.58|7582.58|7582.58|7582.58|7582.58|7582.58|0
1650372070000|2022-04-19 12:41:10|7582.3|7582.3|7581.17|7581.17|7582.3|7582.3|7581.17|7581.17|0
1650372080000|2022-04-19 12:41:20|7580.04|7580.04|7580.04|7580.04|7580.04|7580.04|7580.04|7580.04|0
1650372090000|2022-04-19 12:41:30|7580.01|7580.01|7581.14|7581.14|7581.14|7581.14|7580.01|7580.01|0
1650372100000|2022-04-19 12:41:40|7581.18|7581.18|7581.18|7581.18|7581.18|7581.18|7581.18|7581.18|0
1650372110000|2022-04-19 12:41:50|7581.47|7581.47|7581.47|7581.47|7581.47|7581.47|7581.47|7581.47|0
1650372120000|2022-04-19 12:42:00|7582.03|7582.03|7583.17|7583.17|7583.17|7583.17|7582.03|7582.03|0
1650372130000|2022-04-19 12:42:10|7583.45|7583.45|7583.73|7583.73|7583.73|7583.73|7583.45|7583.45|0
1650372140000|2022-04-19 12:42:20|7584.02|7584.02|7584.59|7584.59|7585.72|7585.72|7584.02|7584.02|0
1650372150000|2022-04-19 12:42:30|7584.61|7584.61|7584.62|7584.62|7584.62|7584.62|7584.61|7584.61|0
1650372160000|2022-04-19 12:42:40|7583.48|7583.48|7583.48|7583.48|7583.48|7583.48|7583.48|7583.48|0
1650372170000|2022-04-19 12:42:50|7583.77|7583.77|7583.2|7583.2|7583.77|7583.77|7583.2|7583.2|0
1650372180000|2022-04-19 12:43:00|7582.92|7582.92|7584.05|7584.05|7584.05|7584.05|7582.92|7582.92|0
1650372190000|2022-04-19 12:43:10|7583.76|7583.76|7583.76|7583.76|7583.76|7583.76|7583.76|7583.76|0
1650372200000|2022-04-19 12:43:20|7582.63|7582.63|7582.63|7582.63|7582.63|7582.63|7582.63|7582.63|0
1650372210000|2022-04-19 12:43:30|7581.5|7581.5|7578.43|7578.43|7581.5|7581.5|7578.43|7578.43|0
1650372220000|2022-04-19 12:43:40|7578.35|7578.35|7576.06|7576.06|7578.61|7578.61|7576.06|7576.06|0
1650372240000|2022-04-19 12:44:00|7576.11|7576.11|7575.83|7575.83|7576.11|7576.11|7575.83|7575.83|0
1650372260000|2022-04-19 12:44:20|7576.11|7576.11|7575|7575|7576.11|7576.11|7574.98|7574.98|0
1650372270000|2022-04-19 12:44:30|7574.94|7574.94|7574.9|7574.9|7574.94|7574.94|7574.9|7574.9|0
1650372280000|2022-04-19 12:44:40|7574.72|7574.72|7571.89|7571.89|7574.72|7574.72|7571.89|7571.89|0
1650372290000|2022-04-19 12:44:50|7571.87|7571.87|7571.58|7571.58|7571.87|7571.87|7571.58|7571.58|0
1650372310000|2022-04-19 12:45:10|7571.87|7571.87|7571.87|7571.87|7571.87|7571.87|7571.87|7571.87|0
1650372320000|2022-04-19 12:45:20|7571.3|7571.3|7570.17|7570.17|7571.3|7571.3|7570.17|7570.17|0
1650372330000|2022-04-19 12:45:30|7571.3|7571.3|7571.3|7571.3|7571.3|7571.3|7571.3|7571.3|0
1650372340000|2022-04-19 12:45:40|7571.58|7571.58|7575.63|7575.63|7575.63|7575.63|7571.58|7571.58|0
1650372350000|2022-04-19 12:45:50|7574.22|7574.22|7573.93|7573.93|7574.22|7574.22|7573.93|7573.93|0
1650372400000|2022-04-19 12:46:40|7574.22|7574.22|7575.63|7575.63|7575.63|7575.63|7574.22|7574.22|0
1650372430000|2022-04-19 12:47:10|7575.67|7575.67|7575.71|7575.71|7576|7576|7575.67|7575.67|0
1650372450000|2022-04-19 12:47:30|7575.75|7575.75|7575.75|7575.75|7575.75|7575.75|7575.75|7575.75|0
1650372460000|2022-04-19 12:47:40|7575.71|7575.71|7575.98|7575.98|7576.05|7576.05|7575.68|7575.68|0
1650372470000|2022-04-19 12:47:50|7574.85|7574.85|7573.76|7573.76|7574.89|7574.89|7573.76|7573.76|0
1650372480000|2022-04-19 12:48:00|7573.78|7573.78|7572.08|7572.08|7573.78|7573.78|7572.08|7572.08|0
1650372490000|2022-04-19 12:48:10|7572.37|7572.37|7572.08|7572.08|7572.37|7572.37|7572.08|7572.08|0
1650372500000|2022-04-19 12:48:20|7570.95|7570.95|7570.95|7570.95|7570.95|7570.95|7570.95|7570.95|0
1650372510000|2022-04-19 12:48:30|7572.08|7572.08|7572.02|7572.02|7572.08|7572.08|7572.02|7572.02|0
1650372520000|2022-04-19 12:48:40|7570.89|7570.89|7570.89|7570.89|7572.02|7572.02|7570.89|7570.89|0
1650372540000|2022-04-19 12:49:00|7571.18|7571.18|7570.82|7570.82|7571.18|7571.18|7570.82|7570.82|0
1650372560000|2022-04-19 12:49:20|7571.95|7571.95|7573.4|7573.4|7573.4|7573.4|7571.95|7571.95|0
1650372580000|2022-04-19 12:49:40|7571.13|7571.13|7567.96|7567.96|7571.13|7571.13|7567.96|7567.96|0
1650372590000|2022-04-19 12:49:50|7567.68|7567.68|7566.55|7566.55|7567.68|7567.68|7566.55|7566.55|0
1650372600000|2022-04-19 12:50:00|7566.83|7566.83|7566.83|7566.83|7566.83|7566.83|7566.83|7566.83|0
1650372610000|2022-04-19 12:50:10|7566.87|7566.87|7568.34|7568.34|7568.34|7568.34|7566.87|7566.87|0
1650372620000|2022-04-19 12:50:20|7567.2|7567.2|7566.87|7566.87|7567.2|7567.2|7566.87|7566.87|0
1650372640000|2022-04-19 12:50:40|7566.86|7566.86|7566.85|7566.85|7566.86|7566.86|7566.85|7566.85|0
1650372650000|2022-04-19 12:50:50|7566.83|7566.83|7569.66|7569.66|7569.66|7569.66|7566.83|7566.83|0
1650372660000|2022-04-19 12:51:00|7569.76|7569.76|7569.72|7569.72|7569.76|7569.76|7569.72|7569.72|0
1650372670000|2022-04-19 12:51:10|7569.77|7569.77|7569.85|7569.85|7569.85|7569.85|7569.77|7569.77|0
1650372680000|2022-04-19 12:51:20|7569.91|7569.91|7569.91|7569.91|7569.91|7569.91|7569.63|7569.63|0
1650372690000|2022-04-19 12:51:30|7572.17|7572.17|7572.17|7572.17|7572.17|7572.17|7572.17|7572.17|0
1650372700000|2022-04-19 12:51:40|7572.15|7572.15|7572.09|7572.09|7572.15|7572.15|7572.09|7572.09|0
1650372710000|2022-04-19 12:51:50|7569.83|7569.83|7569.57|7569.57|7569.83|7569.83|7569.55|7569.55|0
1650372720000|2022-04-19 12:52:00|7569.6|7569.6|7571.32|7571.32|7571.32|7571.32|7569.6|7569.6|0
1650372730000|2022-04-19 12:52:10|7569.05|7569.05|7567.66|7567.66|7569.05|7569.05|7567.66|7567.66|0
1650372740000|2022-04-19 12:52:20|7566.53|7566.53|7565.71|7565.71|7566.54|7566.54|7565.4|7565.4|0
1650372750000|2022-04-19 12:52:30|7565.14|7565.14|7562.53|7562.53|7565.14|7565.14|7562.53|7562.53|0
1650372760000|2022-04-19 12:52:40|7564.79|7564.79|7567|7567|7567|7567|7564.79|7564.79|0
1650372770000|2022-04-19 12:52:50|7566.98|7566.98|7566.73|7566.73|7566.98|7566.98|7566.69|7566.69|0
1650372780000|2022-04-19 12:53:00|7566.77|7566.77|7567.04|7567.04|7567.04|7567.04|7566.75|7566.75|0
1650372790000|2022-04-19 12:53:10|7566.95|7566.95|7566.95|7566.95|7566.95|7566.95|7566.95|7566.95|0
1650372800000|2022-04-19 12:53:20|7568.08|7568.08|7569.24|7569.24|7569.24|7569.24|7568.08|7568.08|0
1650372810000|2022-04-19 12:53:30|7569.26|7569.26|7571.55|7571.55|7571.55|7571.55|7569.26|7569.26|0
1650372820000|2022-04-19 12:53:40|7571.84|7571.84|7571.89|7571.89|7571.89|7571.89|7571.84|7571.84|0
1650372840000|2022-04-19 12:54:00|7572.18|7572.18|7572.26|7572.26|7572.26|7572.26|7572.18|7572.18|0
1650372860000|2022-04-19 12:54:20|7572.83|7572.83|7572.83|7572.83|7572.83|7572.83|7572.54|7572.54|0
1650372870000|2022-04-19 12:54:30|7572.26|7572.26|7572.26|7572.26|7572.26|7572.26|7572.26|7572.26|0
1650372880000|2022-04-19 12:54:40|7572.19|7572.19|7572.08|7572.08|7572.19|7572.19|7572.08|7572.08|0
1650372890000|2022-04-19 12:54:50|7570.95|7570.95|7570.9|7570.9|7570.95|7570.95|7570.9|7570.9|0
1650372900000|2022-04-19 12:55:00|7570.95|7570.95|7571.23|7571.23|7571.23|7571.23|7570.95|7570.95|0
1650372910000|2022-04-19 12:55:10|7571.29|7571.29|7571.95|7571.95|7571.95|7571.95|7571.29|7571.29|0
1650372920000|2022-04-19 12:55:20|7572.23|7572.23|7573.65|7573.65|7573.65|7573.65|7572.23|7572.23|0
1650372930000|2022-04-19 12:55:30|7573.6|7573.6|7573.6|7573.6|7573.6|7573.6|7573.6|7573.6|0
1650372940000|2022-04-19 12:55:40|7573.55|7573.55|7575|7575|7575|7575|7573.55|7573.55|0
1650372950000|2022-04-19 12:55:50|7575.07|7575.07|7572.83|7572.83|7575.38|7575.38|7572.83|7572.83|0
1650372960000|2022-04-19 12:56:00|7572.54|7572.54|7571.7|7571.7|7572.54|7572.54|7571.41|7571.41|0
1650372980000|2022-04-19 12:56:20|7571.68|7571.68|7571.68|7571.68|7571.68|7571.68|7571.68|7571.68|0
1650372990000|2022-04-19 12:56:30|7571.62|7571.62|7571.56|7571.56|7571.62|7571.62|7571.56|7571.56|0
1650373000000|2022-04-19 12:56:40|7573|7573|7573|7573|7573|7573|7573|7573|0
1650373010000|2022-04-19 12:56:50|7572.96|7572.96|7572.96|7572.96|7572.96|7572.96|7572.96|7572.96|0
1650373020000|2022-04-19 12:57:00|7572.92|7572.92|7572.92|7572.92|7572.92|7572.92|7572.92|7572.92|0
1650373060000|2022-04-19 12:57:40|7573.21|7573.21|7572.99|7572.99|7573.28|7573.28|7572.99|7572.99|0
1650373070000|2022-04-19 12:57:50|7571.86|7571.86|7572.71|7572.71|7572.71|7572.71|7571.86|7571.86|0
1650373080000|2022-04-19 12:58:00|7573.85|7573.85|7573.85|7573.85|7573.85|7573.85|7573.85|7573.85|0
1650373090000|2022-04-19 12:58:10|7573.82|7573.82|7573.79|7573.79|7573.82|7573.82|7573.79|7573.79|0
1650373100000|2022-04-19 12:58:20|7574.07|7574.07|7574.36|7574.36|7574.36|7574.36|7574.07|7574.07|0
1650373110000|2022-04-19 12:58:30|7574.4|7574.4|7574.4|7574.4|7574.4|7574.4|7574.4|7574.4|0
1650373140000|2022-04-19 12:59:00|7574.97|7574.97|7574.4|7574.4|7574.97|7574.97|7574.4|7574.4|0
1650373150000|2022-04-19 12:59:10|7574.69|7574.69|7575.8|7575.8|7575.8|7575.8|7574.66|7574.66|0
1650373170000|2022-04-19 12:59:30|7575.72|7575.72|7575.46|7575.46|7575.72|7575.72|7575.43|7575.43|0
1650373180000|2022-04-19 12:59:40|7576.03|7576.03|7576.6|7576.6|7576.6|7576.6|7576.03|7576.03|0
1650373190000|2022-04-19 12:59:50|7576.65|7576.65|7575.73|7575.73|7576.65|7576.65|7575.73|7575.73|0
1650373200000|2022-04-19 13:00:00|7575.8|7575.8|7571.86|7571.86|7577.24|7577.24|7571.86|7571.86|0
1650373210000|2022-04-19 13:00:10|7572.99|7572.99|7574.41|7574.41|7574.41|7574.41|7571.86|7571.86|0
1650373230000|2022-04-19 13:00:30|7574.69|7574.69|7575.54|7575.54|7575.54|7575.54|7574.69|7574.69|0
1650373240000|2022-04-19 13:00:40|7575.53|7575.53|7575.53|7575.53|7575.53|7575.53|7575.53|7575.53|0
1650373250000|2022-04-19 13:00:50|7575.24|7575.24|7575.24|7575.24|7575.24|7575.24|7574.96|7574.96|0
1650373260000|2022-04-19 13:01:00|7575.29|7575.29|7575.4|7575.4|7575.59|7575.59|7575.29|7575.29|0
1650373270000|2022-04-19 13:01:10|7575.38|7575.38|7576.55|7576.55|7576.83|7576.83|7575.36|7575.36|0
1650373290000|2022-04-19 13:01:30|7576.83|7576.83|7576.83|7576.83|7576.83|7576.83|7576.83|7576.83|0
1650373300000|2022-04-19 13:01:40|7576.55|7576.55|7577.11|7577.11|7577.68|7577.68|7576.55|7576.55|0
1650373310000|2022-04-19 13:01:50|7577.68|7577.68|7577.68|7577.68|7577.68|7577.68|7577.68|7577.68|0
1650373320000|2022-04-19 13:02:00|7578.81|7578.81|7578.87|7578.87|7578.87|7578.87|7578.81|7578.81|0
1650373330000|2022-04-19 13:02:10|7580|7580|7580|7580|7580|7580|7580|7580|0
1650373340000|2022-04-19 13:02:20|7580.28|7580.28|7582.81|7582.81|7582.83|7582.83|7580.28|7580.28|0
1650373350000|2022-04-19 13:02:30|7582.85|7582.85|7584.35|7584.35|7584.35|7584.35|7582.85|7582.85|0
1650373360000|2022-04-19 13:02:40|7585.48|7585.48|7585.63|7585.63|7585.63|7585.63|7585.48|7585.48|0
1650373370000|2022-04-19 13:02:50|7585.06|7585.06|7585.63|7585.63|7585.63|7585.63|7585.06|7585.06|0
1650373380000|2022-04-19 13:03:00|7585.92|7585.92|7586.13|7586.13|7586.2|7586.2|7585.92|7585.92|0
1650373390000|2022-04-19 13:03:10|7586.11|7586.11|7587.59|7587.59|7587.59|7587.59|7585.83|7585.83|0
1650373400000|2022-04-19 13:03:20|7586.46|7586.46|7583.6|7583.6|7586.76|7586.76|7583.6|7583.6|0
1650373410000|2022-04-19 13:03:30|7582.47|7582.47|7581.9|7581.9|7582.47|7582.47|7581.9|7581.9|0
1650373420000|2022-04-19 13:03:40|7582.47|7582.47|7582.44|7582.44|7582.47|7582.47|7582.44|7582.44|0
1650373450000|2022-04-19 13:04:10|7583.58|7583.58|7583.56|7583.56|7583.58|7583.58|7583.56|7583.56|0
1650373470000|2022-04-19 13:04:30|7583.27|7583.27|7583.16|7583.16|7583.27|7583.27|7583.16|7583.16|0
1650373480000|2022-04-19 13:04:40|7582.88|7582.88|7582.31|7582.31|7582.88|7582.88|7582.31|7582.31|0
1650373490000|2022-04-19 13:04:50|7581.74|7581.74|7581.74|7581.74|7581.74|7581.74|7581.74|7581.74|0
1650373500000|2022-04-19 13:05:00|7581.78|7581.78|7579.23|7579.23|7581.78|7581.78|7579.23|7579.23|0
1650373510000|2022-04-19 13:05:10|7578.95|7578.95|7578.95|7578.95|7578.95|7578.95|7578.95|7578.95|0
1650373520000|2022-04-19 13:05:20|7578.38|7578.38|7578.38|7578.38|7578.95|7578.95|7578.38|7578.38|0
1650373540000|2022-04-19 13:05:40|7578.32|7578.32|7578.32|7578.32|7578.32|7578.32|7577.19|7577.19|0
1650373550000|2022-04-19 13:05:50|7577.19|7577.19|7576.9|7576.9|7577.19|7577.19|7576.9|7576.9|0
1650373560000|2022-04-19 13:06:00|7576.87|7576.87|7576.58|7576.58|7576.87|7576.87|7576.3|7576.3|0
1650373570000|2022-04-19 13:06:10|7576.87|7576.87|7576.87|7576.87|7576.87|7576.87|7576.87|7576.87|0
1650373590000|2022-04-19 13:06:30|7578|7578|7578|7578|7578|7578|7578|7578|0
1650373610000|2022-04-19 13:06:50|7579.13|7579.13|7579.42|7579.42|7579.42|7579.42|7579.13|7579.13|0
1650373620000|2022-04-19 13:07:00|7580.55|7580.55|7579.13|7579.13|7580.55|7580.55|7579.13|7579.13|0
1650373630000|2022-04-19 13:07:10|7579.08|7579.08|7575.11|7575.11|7579.08|7579.08|7575.11|7575.11|0
1650373640000|2022-04-19 13:07:20|7574.55|7574.55|7570.87|7570.87|7574.55|7574.55|7570.87|7570.87|0
1650373650000|2022-04-19 13:07:30|7570.58|7570.58|7567.67|7567.67|7570.58|7570.58|7567.67|7567.67|0
1650373660000|2022-04-19 13:07:40|7568.8|7568.8|7568.78|7568.78|7568.8|7568.8|7568.78|7568.78|0
1650373670000|2022-04-19 13:07:50|7569.06|7569.06|7566.52|7566.52|7569.06|7569.06|7566.52|7566.52|0
1650373680000|2022-04-19 13:08:00|7567.65|7567.65|7567.65|7567.65|7567.65|7567.65|7567.65|7567.65|0
1650373690000|2022-04-19 13:08:10|7568.78|7568.78|7569.56|7569.56|7569.63|7569.63|7568.78|7568.78|0
1650373700000|2022-04-19 13:08:20|7568.43|7568.43|7568.71|7568.71|7569.56|7569.56|7567.86|7567.86|0
1650373710000|2022-04-19 13:08:30|7568.43|7568.43|7567.01|7567.01|7568.43|7568.43|7567.01|7567.01|0
1650373720000|2022-04-19 13:08:40|7567.3|7567.3|7565.03|7565.03|7567.3|7567.3|7565.03|7565.03|0
1650373740000|2022-04-19 13:09:00|7565.01|7565.01|7564.99|7564.99|7565.01|7565.01|7564.99|7564.99|0
1650373750000|2022-04-19 13:09:10|7565.27|7565.27|7565.27|7565.27|7565.27|7565.27|7565.27|7565.27|0
1650373760000|2022-04-19 13:09:20|7564.99|7564.99|7564.99|7564.99|7564.99|7564.99|7564.99|7564.99|0
1650373770000|2022-04-19 13:09:30|7564.42|7564.42|7565.55|7565.55|7566.12|7566.12|7564.42|7564.42|0
1650373780000|2022-04-19 13:09:40|7564.42|7564.42|7564.42|7564.42|7564.42|7564.42|7564.14|7564.14|0
1650373810000|2022-04-19 13:10:10|7564.46|7564.46|7562.39|7562.39|7564.46|7564.46|7562.39|7562.39|0
1650373830000|2022-04-19 13:10:30|7562.96|7562.96|7562.39|7562.39|7562.96|7562.96|7562.39|7562.39|0
1650373860000|2022-04-19 13:11:00|7562.11|7562.11|7562.11|7562.11|7562.11|7562.11|7562.11|7562.11|0
1650373870000|2022-04-19 13:11:10|7562.39|7562.39|7562.11|7562.11|7562.39|7562.39|7562.11|7562.11|0
1650373880000|2022-04-19 13:11:20|7562.39|7562.39|7562.11|7562.11|7562.39|7562.39|7562.11|7562.11|0
1650373890000|2022-04-19 13:11:30|7561.82|7561.82|7561.82|7561.82|7561.82|7561.82|7561.82|7561.82|0
1650373900000|2022-04-19 13:11:40|7561.79|7561.79|7560.62|7560.62|7561.79|7561.79|7560.61|7560.61|0
1650373910000|2022-04-19 13:11:50|7561.75|7561.75|7561.74|7561.74|7561.78|7561.78|7561.74|7561.74|0
1650373920000|2022-04-19 13:12:00|7562.87|7562.87|7562.87|7562.87|7562.87|7562.87|7561.74|7561.74|0
1650373930000|2022-04-19 13:12:10|7562.02|7562.02|7562.67|7562.67|7562.94|7562.94|7562.02|7562.02|0
1650373940000|2022-04-19 13:12:20|7562.68|7562.68|7562.68|7562.68|7562.68|7562.68|7562.68|7562.68|0
1650373950000|2022-04-19 13:12:30|7562.39|7562.39|7562.1|7562.1|7562.39|7562.39|7562.1|7562.1|0
1650373960000|2022-04-19 13:12:40|7561.82|7561.82|7561.82|7561.82|7561.82|7561.82|7561.82|7561.82|0
1650373970000|2022-04-19 13:12:50|7561.53|7561.53|7560.4|7560.4|7561.53|7561.53|7560.4|7560.4|0
1650373980000|2022-04-19 13:13:00|7559.83|7559.83|7558.6|7558.6|7559.83|7559.83|7558.6|7558.6|0
1650373990000|2022-04-19 13:13:10|7559.16|7559.16|7558.6|7558.6|7559.16|7559.16|7558.6|7558.6|0
1650374020000|2022-04-19 13:13:40|7558.56|7558.56|7558.56|7558.56|7558.56|7558.56|7557.43|7557.43|0
1650374030000|2022-04-19 13:13:50|7559.13|7559.13|7558.84|7558.84|7559.13|7559.13|7558.56|7558.56|0
1650374050000|2022-04-19 13:14:10|7558.79|7558.79|7558.81|7558.81|7558.83|7558.83|7558.79|7558.79|0
1650374060000|2022-04-19 13:14:20|7559.94|7559.94|7559.06|7559.06|7560.19|7560.19|7559.06|7559.06|0
1650374080000|2022-04-19 13:14:40|7559.34|7559.34|7559.34|7559.34|7559.34|7559.34|7559.34|7559.34|0
1650374090000|2022-04-19 13:14:50|7558.77|7558.77|7558.77|7558.77|7558.77|7558.77|7558.77|7558.77|0
1650374100000|2022-04-19 13:15:00|7558.83|7558.83|7554.51|7554.51|7558.83|7558.83|7554.51|7554.51|0
1650374110000|2022-04-19 13:15:10|7555.64|7555.64|7552.48|7552.48|7555.64|7555.64|7552.48|7552.48|0
1650374120000|2022-04-19 13:15:20|7550.22|7550.22|7548.86|7548.86|7550.22|7550.22|7548.86|7548.86|0
1650374130000|2022-04-19 13:15:30|7548.85|7548.85|7549.13|7549.13|7549.13|7549.13|7548.85|7548.85|0
1650374140000|2022-04-19 13:15:40|7548|7548|7549.13|7549.13|7549.13|7549.13|7548|7548|0
1650374150000|2022-04-19 13:15:50|7549.41|7549.41|7550.88|7550.88|7550.88|7550.88|7549.41|7549.41|0
1650374160000|2022-04-19 13:16:00|7549.46|7549.46|7549.46|7549.46|7549.46|7549.46|7548.89|7548.89|0
1650374170000|2022-04-19 13:16:10|7549.74|7549.74|7550.9|7550.9|7551.75|7551.75|7549.74|7549.74|0
1650374180000|2022-04-19 13:16:20|7552.03|7552.03|7552.32|7552.32|7552.88|7552.88|7551.75|7551.75|0
1650374190000|2022-04-19 13:16:30|7551.46|7551.46|7551.18|7551.18|7551.46|7551.46|7551.18|7551.18|0
1650374200000|2022-04-19 13:16:40|7550.9|7550.9|7552.23|7552.23|7552.31|7552.31|7550.9|7550.9|0
1650374210000|2022-04-19 13:16:50|7552.52|7552.52|7552.8|7552.8|7553.93|7553.93|7552.52|7552.52|0
1650374230000|2022-04-19 13:17:10|7554.22|7554.22|7554.81|7554.81|7555.95|7555.95|7554.22|7554.22|0
1650374240000|2022-04-19 13:17:20|7554.25|7554.25|7554.25|7554.25|7554.25|7554.25|7554.25|7554.25|0
1650374250000|2022-04-19 13:17:30|7553.11|7553.11|7551.98|7551.98|7553.11|7553.11|7551.98|7551.98|0
1650374270000|2022-04-19 13:17:50|7551.94|7551.94|7551.94|7551.94|7551.94|7551.94|7551.94|7551.94|0
1650374280000|2022-04-19 13:18:00|7553.07|7553.07|7552.21|7552.21|7553.07|7553.07|7551.92|7551.92|0
1650374290000|2022-04-19 13:18:10|7551.08|7551.08|7551.08|7551.08|7551.08|7551.08|7551.08|7551.08|0
1650374300000|2022-04-19 13:18:20|7550.79|7550.79|7551.92|7551.92|7551.92|7551.92|7550.79|7550.79|0
1650374310000|2022-04-19 13:18:30|7552.21|7552.21|7553.34|7553.34|7553.34|7553.34|7552.21|7552.21|0
1650374320000|2022-04-19 13:18:40|7553.36|7553.36|7553.36|7553.36|7553.36|7553.36|7553.36|7553.36|0
1650374340000|2022-04-19 13:19:00|7554.21|7554.21|7553.93|7553.93|7554.21|7554.21|7553.93|7553.93|0
1650374350000|2022-04-19 13:19:10|7556.19|7556.19|7555.34|7555.34|7556.47|7556.47|7555.34|7555.34|0
1650374360000|2022-04-19 13:19:20|7555.32|7555.32|7555.34|7555.34|7555.34|7555.34|7555.32|7555.32|0
1650374380000|2022-04-19 13:19:40|7555.36|7555.36|7555.44|7555.44|7555.44|7555.44|7555.36|7555.36|0
1650374390000|2022-04-19 13:19:50|7555.16|7555.16|7555.72|7555.72|7555.72|7555.72|7555.14|7555.14|0
1650374400000|2022-04-19 13:20:00|7555.43|7555.43|7555.54|7555.54|7555.54|7555.54|7555.43|7555.43|0
1650374410000|2022-04-19 13:20:10|7555.55|7555.55|7555.83|7555.83|7555.83|7555.83|7555.55|7555.55|0
1650374420000|2022-04-19 13:20:20|7557.25|7557.25|7558.88|7558.88|7559.23|7559.23|7557.25|7557.25|0
1650374430000|2022-04-19 13:20:30|7558.87|7558.87|7558.9|7558.9|7558.9|7558.9|7558.87|7558.87|0
1650374440000|2022-04-19 13:20:40|7558.91|7558.91|7558.91|7558.91|7558.91|7558.91|7558.91|7558.91|0
1650374450000|2022-04-19 13:20:50|7558.92|7558.92|7558.92|7558.92|7558.92|7558.92|7558.92|7558.92|0
1650374460000|2022-04-19 13:21:00|7559.2|7559.2|7559.51|7559.51|7559.51|7559.51|7558.92|7558.92|0
1650374470000|2022-04-19 13:21:10|7558.37|7558.37|7560.35|7560.35|7560.35|7560.35|7557.81|7557.81|0
1650374490000|2022-04-19 13:21:30|7560.07|7560.07|7560.03|7560.03|7560.07|7560.07|7560.03|7560.03|0
1650374500000|2022-04-19 13:21:40|7560|7560|7555.79|7555.79|7560.04|7560.04|7555.79|7555.79|0
1650374510000|2022-04-19 13:21:50|7556.08|7556.08|7554.66|7554.66|7556.08|7556.08|7554.66|7554.66|0
1650374520000|2022-04-19 13:22:00|7554.69|7554.69|7554.68|7554.68|7554.69|7554.69|7554.62|7554.62|0
1650374530000|2022-04-19 13:22:10|7554.69|7554.69|7554.71|7554.71|7554.71|7554.71|7554.69|7554.69|0
1650374560000|2022-04-19 13:22:40|7554.69|7554.69|7557.81|7557.81|7557.81|7557.81|7554.69|7554.69|0
1650374580000|2022-04-19 13:23:00|7558.37|7558.37|7558.37|7558.37|7558.37|7558.37|7558.37|7558.37|0
1650374590000|2022-04-19 13:23:10|7558.4|7558.4|7559.88|7559.88|7559.88|7559.88|7558.4|7558.4|0
1650374610000|2022-04-19 13:23:30|7558.74|7558.74|7557.61|7557.61|7558.74|7558.74|7557.61|7557.61|0
1650374620000|2022-04-19 13:23:40|7556.48|7556.48|7555.34|7555.34|7556.48|7556.48|7555.34|7555.34|0
1650374630000|2022-04-19 13:23:50|7555.63|7555.63|7555.91|7555.91|7555.91|7555.91|7555.63|7555.63|0
1650374640000|2022-04-19 13:24:00|7555.63|7555.63|7555.34|7555.34|7555.63|7555.63|7555.34|7555.34|0
1650374650000|2022-04-19 13:24:10|7555.33|7555.33|7553.59|7553.59|7555.33|7555.33|7553.59|7553.59|0
1650374660000|2022-04-19 13:24:20|7554.72|7554.72|7553.57|7553.57|7554.72|7554.72|7553.57|7553.57|0
1650374670000|2022-04-19 13:24:30|7553.29|7553.29|7553.29|7553.29|7553.29|7553.29|7553.29|7553.29|0
1650374680000|2022-04-19 13:24:40|7553|7553|7550.4|7550.4|7553|7553|7550.4|7550.4|0
1650374690000|2022-04-19 13:24:50|7550.31|7550.31|7549.8|7549.8|7550.31|7550.31|7549.18|7549.18|0
1650374700000|2022-04-19 13:25:00|7549.82|7549.82|7550.97|7550.97|7551.52|7551.52|7549.8|7549.8|0
1650374710000|2022-04-19 13:25:10|7551|7551|7549.51|7549.51|7551|7551|7549.51|7549.51|0
1650374720000|2022-04-19 13:25:20|7549.79|7549.79|7551.21|7551.21|7551.21|7551.21|7549.79|7549.79|0
1650374730000|2022-04-19 13:25:30|7551.49|7551.49|7551.78|7551.78|7551.78|7551.78|7551.49|7551.49|0
1650374740000|2022-04-19 13:25:40|7552.91|7552.91|7553.19|7553.19|7553.48|7553.48|7552.91|7552.91|0
1650374750000|2022-04-19 13:25:50|7554.32|7554.32|7557.52|7557.52|7557.52|7557.52|7554.32|7554.32|0
1650374760000|2022-04-19 13:26:00|7557.81|7557.81|7557.87|7557.87|7557.87|7557.87|7557.81|7557.81|0
1650374770000|2022-04-19 13:26:10|7558.15|7558.15|7557.87|7557.87|7558.15|7558.15|7557.87|7557.87|0
1650374780000|2022-04-19 13:26:20|7559|7559|7559|7559|7559|7559|7559|7559|0
1650374790000|2022-04-19 13:26:30|7558.72|7558.72|7559|7559|7559.57|7559.57|7558.72|7558.72|0
1650374810000|2022-04-19 13:26:50|7559.03|7559.03|7559.31|7559.31|7559.31|7559.31|7559.03|7559.03|0
1650374820000|2022-04-19 13:27:00|7559.35|7559.35|7560.76|7560.76|7561.05|7561.05|7559.35|7559.35|0
1650374830000|2022-04-19 13:27:10|7559.63|7559.63|7560.18|7560.18|7560.76|7560.76|7559.63|7559.63|0
1650374840000|2022-04-19 13:27:20|7559.89|7559.89|7558.89|7558.89|7559.89|7559.89|7558.76|7558.76|0
1650374850000|2022-04-19 13:27:30|7559.75|7559.75|7559.46|7559.46|7559.75|7559.75|7559.18|7559.18|0
1650374860000|2022-04-19 13:27:40|7559.18|7559.18|7558.89|7558.89|7559.18|7559.18|7558.89|7558.89|0
1650374870000|2022-04-19 13:27:50|7560.31|7560.31|7561.8|7561.8|7561.8|7561.8|7560.31|7560.31|0
1650374880000|2022-04-19 13:28:00|7561.23|7561.23|7560.1|7560.1|7561.23|7561.23|7560.1|7560.1|0
1650374890000|2022-04-19 13:28:10|7559.81|7559.81|7558.4|7558.4|7559.81|7559.81|7558.4|7558.4|0
1650374900000|2022-04-19 13:28:20|7558.11|7558.11|7557.83|7557.83|7558.11|7558.11|7557.83|7557.83|0
1650374910000|2022-04-19 13:28:30|7558.4|7558.4|7561.53|7561.53|7561.53|7561.53|7558.13|7558.13|0
1650374920000|2022-04-19 13:28:40|7561.81|7561.81|7561.81|7561.81|7561.81|7561.81|7561.81|7561.81|0
1650374930000|2022-04-19 13:28:50|7561.53|7561.53|7561.24|7561.24|7561.53|7561.53|7561.24|7561.24|0
1650374940000|2022-04-19 13:29:00|7561.29|7561.29|7561.29|7561.29|7561.29|7561.29|7561.29|7561.29|0
1650374960000|2022-04-19 13:29:20|7560.16|7560.16|7560.44|7560.44|7560.44|7560.44|7560.16|7560.16|0
1650374970000|2022-04-19 13:29:30|7561.01|7561.01|7560.73|7560.73|7561.01|7561.01|7560.44|7560.44|0
1650374990000|2022-04-19 13:29:50|7561.86|7561.86|7565.54|7565.54|7565.54|7565.54|7561.86|7561.86|0
1650375000000|2022-04-19 13:30:00|7565.59|7565.59|7566.19|7566.19|7568.99|7568.99|7564.77|7564.77|0
1650375010000|2022-04-19 13:30:10|7566.47|7566.47|7561.09|7561.09|7566.47|7566.47|7561.09|7561.09|0
1650375020000|2022-04-19 13:30:20|7562.23|7562.23|7568.08|7568.08|7569.48|7569.48|7562.23|7562.23|0
1650375030000|2022-04-19 13:30:30|7568.37|7568.37|7566.67|7566.67|7568.37|7568.37|7565.25|7565.25|0
1650375040000|2022-04-19 13:30:40|7564.4|7564.4|7561.57|7561.57|7564.4|7564.4|7561.57|7561.57|0
1650375050000|2022-04-19 13:30:50|7560.44|7560.44|7559.02|7559.02|7562.14|7562.14|7558.45|7558.45|0
1650375060000|2022-04-19 13:31:00|7558.99|7558.99|7548.18|7548.18|7558.99|7558.99|7548.18|7548.18|0
1650375070000|2022-04-19 13:31:10|7548.16|7548.16|7544.69|7544.69|7548.68|7548.68|7544.69|7544.69|0
1650375080000|2022-04-19 13:31:20|7545.26|7545.26|7550.59|7550.59|7550.59|7550.59|7545.26|7545.26|0
1650375090000|2022-04-19 13:31:30|7549.45|7549.45|7551.81|7551.81|7553.14|7553.14|7547.19|7547.19|0
1650375100000|2022-04-19 13:31:40|7551.83|7551.83|7552.65|7552.65|7554.09|7554.09|7549.56|7549.56|0
1650375110000|2022-04-19 13:31:50|7552.37|7552.37|7553.73|7553.73|7555.19|7555.19|7551.24|7551.24|0
1650375120000|2022-04-19 13:32:00|7552.6|7552.6|7546.94|7546.94|7552.6|7552.6|7545.81|7545.81|0
1650375130000|2022-04-19 13:32:10|7545.81|7545.81|7552.35|7552.35|7552.35|7552.35|7545.81|7545.81|0
1650375140000|2022-04-19 13:32:20|7552.92|7552.92|7555|7555|7558.33|7558.33|7552.92|7552.92|0
1650375150000|2022-04-19 13:32:30|7553.87|7553.87|7552.16|7552.16|7553.87|7553.87|7549.9|7549.9|0
1650375160000|2022-04-19 13:32:40|7551.03|7551.03|7553.3|7553.3|7553.3|7553.3|7550.46|7550.46|0
1650375170000|2022-04-19 13:32:50|7553.58|7553.58|7553.8|7553.8|7554.71|7554.71|7553.24|7553.24|0
1650375180000|2022-04-19 13:33:00|7554.37|7554.37|7553.52|7553.52|7556.64|7556.64|7550.97|7550.97|0
1650375190000|2022-04-19 13:33:10|7552.95|7552.95|7553.24|7553.24|7553.24|7553.24|7549.84|7549.84|0
1650375200000|2022-04-19 13:33:20|7554.37|7554.37|7560.61|7560.61|7560.63|7560.63|7553.24|7553.24|0
1650375210000|2022-04-19 13:33:30|7561.46|7561.46|7563.44|7563.44|7563.44|7563.44|7560.61|7560.61|0
1650375220000|2022-04-19 13:33:40|7563.56|7563.56|7561.57|7561.57|7563.56|7563.56|7560.72|7560.72|0
1650375230000|2022-04-19 13:33:50|7560.44|7560.44|7569.13|7569.13|7569.13|7569.13|7560.44|7560.44|0
1650375240000|2022-04-19 13:34:00|7569.17|7569.17|7564.78|7564.78|7569.24|7569.24|7564.78|7564.78|0
1650375250000|2022-04-19 13:34:10|7564.71|7564.71|7562.26|7562.26|7564.92|7564.92|7562.26|7562.26|0
1650375260000|2022-04-19 13:34:20|7562.54|7562.54|7563.65|7563.65|7563.92|7563.92|7561.09|7561.09|0
1650375270000|2022-04-19 13:34:30|7564.21|7564.21|7567.11|7567.11|7567.9|7567.9|7564.21|7564.21|0
1650375280000|2022-04-19 13:34:40|7566.83|7566.83|7568.24|7568.24|7569.38|7569.38|7566.83|7566.83|0
1650375290000|2022-04-19 13:34:50|7567.11|7567.11|7566.83|7566.83|7567.96|7567.96|7566.54|7566.54|0
1650375300000|2022-04-19 13:35:00|7567.11|7567.11|7561.71|7561.71|7567.11|7567.11|7561.71|7561.71|0
1650375310000|2022-04-19 13:35:10|7561.84|7561.84|7561.84|7561.84|7561.84|7561.84|7561.84|7561.84|0
1650375320000|2022-04-19 13:35:20|7563.54|7563.54|7569.6|7569.6|7570.73|7570.73|7563.54|7563.54|0
1650375330000|2022-04-19 13:35:30|7571.86|7571.86|7571.86|7571.86|7571.86|7571.86|7571.86|7571.86|0
1650375340000|2022-04-19 13:35:40|7573.27|7573.27|7570.95|7570.95|7573.5|7573.5|7570.95|7570.95|0
1650375350000|2022-04-19 13:35:50|7569.82|7569.82|7572.97|7572.97|7573.25|7573.25|7567.83|7567.83|0
1650375360000|2022-04-19 13:36:00|7572.69|7572.69|7571.83|7571.83|7573.82|7573.82|7571.83|7571.83|0
1650375370000|2022-04-19 13:36:10|7570.7|7570.7|7573.09|7573.09|7574.51|7574.51|7569|7569|0
1650375380000|2022-04-19 13:36:20|7572.81|7572.81|7572.81|7572.81|7573.38|7573.38|7572.24|7572.24|0
1650375390000|2022-04-19 13:36:30|7573.94|7573.94|7576.38|7576.38|7577.33|7577.33|7573.94|7573.94|0
1650375400000|2022-04-19 13:36:40|7578.64|7578.64|7578.18|7578.18|7582.99|7582.99|7578.18|7578.18|0
1650375410000|2022-04-19 13:36:50|7577.05|7577.05|7578.24|7578.24|7583.34|7583.34|7577.05|7577.05|0
1650375420000|2022-04-19 13:37:00|7577.11|7577.11|7574.56|7574.56|7577.11|7577.11|7572.3|7572.3|0
1650375430000|2022-04-19 13:37:10|7573.43|7573.43|7573.14|7573.14|7573.43|7573.43|7572.3|7572.3|0
1650375440000|2022-04-19 13:37:20|7576.54|7576.54|7577.67|7577.67|7579.09|7579.09|7576.54|7576.54|0
1650375450000|2022-04-19 13:37:30|7576.54|7576.54|7575.94|7575.94|7577.96|7577.96|7574.8|7574.8|0
1650375460000|2022-04-19 13:37:40|7574.8|7574.8|7573.06|7573.06|7575.37|7575.37|7573.06|7573.06|0
1650375470000|2022-04-19 13:37:50|7571.93|7571.93|7573.35|7573.35|7575.61|7575.61|7571.93|7571.93|0
1650375480000|2022-04-19 13:38:00|7573.63|7573.63|7576.18|7576.18|7576.18|7576.18|7573.63|7573.63|0
1650375490000|2022-04-19 13:38:10|7577.31|7577.31|7578.45|7578.45|7578.45|7578.45|7576.75|7576.75|0
1650375500000|2022-04-19 13:38:20|7578.41|7578.41|7579.22|7579.22|7579.24|7579.24|7578.41|7578.41|0
1650375510000|2022-04-19 13:38:30|7579.25|7579.25|7582.36|7582.36|7582.93|7582.93|7579.25|7579.25|0
1650375520000|2022-04-19 13:38:40|7581.23|7581.23|7579.24|7579.24|7581.51|7581.51|7579.24|7579.24|0
1650375530000|2022-04-19 13:38:50|7580.38|7580.38|7582.64|7582.64|7582.64|7582.64|7580.38|7580.38|0
1650375540000|2022-04-19 13:39:00|7583.77|7583.77|7582.92|7582.92|7583.81|7583.81|7580.42|7580.42|0
1650375550000|2022-04-19 13:39:10|7582.63|7582.63|7583.76|7583.76|7583.76|7583.76|7582.63|7582.63|0
1650375560000|2022-04-19 13:39:20|7584.33|7584.33|7587.57|7587.57|7588.13|7588.13|7584.33|7584.33|0
1650375570000|2022-04-19 13:39:30|7586.72|7586.72|7583.04|7583.04|7586.72|7586.72|7578.51|7578.51|0
1650375580000|2022-04-19 13:39:40|7583.32|7583.32|7586.84|7586.84|7588.78|7588.78|7583.32|7583.32|0
1650375590000|2022-04-19 13:39:50|7585.7|7585.7|7589.39|7589.39|7589.39|7589.39|7584.29|7584.29|0
1650375600000|2022-04-19 13:40:00|7589.67|7589.67|7592.28|7592.28|7593.41|7593.41|7589.67|7589.67|0
1650375610000|2022-04-19 13:40:10|7593.41|7593.41|7592.84|7592.84|7593.41|7593.41|7592.84|7592.84|0
1650375620000|2022-04-19 13:40:20|7593.97|7593.97|7592.56|7592.56|7595.1|7595.1|7592.56|7592.56|0
1650375630000|2022-04-19 13:40:30|7593.13|7593.13|7596.26|7596.26|7600.8|7600.8|7593.13|7593.13|0
1650375640000|2022-04-19 13:40:40|7597.12|7597.12|7598.25|7598.25|7598.25|7598.25|7597.12|7597.12|0
1650375650000|2022-04-19 13:40:50|7595.98|7595.98|7597.1|7597.1|7597.12|7597.12|7595.98|7595.98|0
1650375660000|2022-04-19 13:41:00|7596.53|7596.53|7594.27|7594.27|7596.53|7596.53|7592|7592|0
1650375670000|2022-04-19 13:41:10|7594.55|7594.55|7596.25|7596.25|7597.67|7597.67|7594.55|7594.55|0
1650375680000|2022-04-19 13:41:20|7597.1|7597.1|7597.1|7597.1|7597.1|7597.1|7597.1|7597.1|0
1650375690000|2022-04-19 13:41:30|7599.37|7599.37|7599.26|7599.26|7600.22|7600.22|7598.12|7598.12|0
1650375700000|2022-04-19 13:41:40|7599.82|7599.82|7598.69|7598.69|7599.82|7599.82|7598.69|7598.69|0
1650375710000|2022-04-19 13:41:50|7599.82|7599.82|7599.26|7599.26|7599.82|7599.82|7596.42|7596.42|0
1650375720000|2022-04-19 13:42:00|7599.82|7599.82|7610.98|7610.98|7611.27|7611.27|7599.82|7599.82|0
1650375730000|2022-04-19 13:42:10|7608.72|7608.72|7608.4|7608.4|7608.72|7608.72|7607.27|7607.27|0
1650375740000|2022-04-19 13:42:20|7608.11|7608.11|7606.42|7606.42|7608.11|7608.11|7605.28|7605.28|0
1650375750000|2022-04-19 13:42:30|7606.13|7606.13|7607.83|7607.83|7607.83|7607.83|7606.13|7606.13|0
1650375760000|2022-04-19 13:42:40|7607.55|7607.55|7605.87|7605.87|7607.55|7607.55|7605.87|7605.87|0
1650375770000|2022-04-19 13:42:50|7605.59|7605.59|7601|7601|7605.59|7605.59|7601|7601|0
1650375780000|2022-04-19 13:43:00|7600.71|7600.71|7600.43|7600.43|7600.72|7600.72|7595.9|7595.9|0
1650375790000|2022-04-19 13:43:10|7601.85|7601.85|7602.37|7602.37|7602.69|7602.69|7600.15|7600.15|0
1650375800000|2022-04-19 13:43:20|7602.09|7602.09|7604.07|7604.07|7604.07|7604.07|7602.09|7602.09|0
1650375810000|2022-04-19 13:43:30|7604.09|7604.09|7607.46|7607.46|7607.46|7607.46|7604.09|7604.09|0
1650375830000|2022-04-19 13:43:50|7607.75|7607.75|7607.93|7607.93|7608.03|7608.03|7606.62|7606.62|0
1650375840000|2022-04-19 13:44:00|7608.78|7608.78|7613.28|7613.28|7614.13|7614.13|7608.78|7608.78|0
1650375850000|2022-04-19 13:44:10|7613|7613|7609.87|7609.87|7613|7613|7609.87|7609.87|0
1650375860000|2022-04-19 13:44:20|7609.85|7609.85|7609.29|7609.29|7610.13|7610.13|7608.72|7608.72|0
1650375870000|2022-04-19 13:44:30|7609.85|7609.85|7608.55|7608.55|7610.81|7610.81|7608.55|7608.55|0
1650375880000|2022-04-19 13:44:40|7608.83|7608.83|7609.97|7609.97|7609.97|7609.97|7608.83|7608.83|0
1650375890000|2022-04-19 13:44:50|7611.1|7611.1|7609.68|7609.68|7611.1|7611.1|7609.68|7609.68|0
1650375900000|2022-04-19 13:45:00|7611.67|7611.67|7612.02|7612.02|7613.14|7613.14|7611.67|7611.67|0
1650375910000|2022-04-19 13:45:10|7612.87|7612.87|7609.76|7609.76|7612.87|7612.87|7608.34|7608.34|0
1650375920000|2022-04-19 13:45:20|7613.15|7613.15|7612.02|7612.02|7613.15|7613.15|7612.02|7612.02|0
1650375930000|2022-04-19 13:45:30|7611.96|7611.96|7608.72|7608.72|7613.09|7613.09|7607.59|7607.59|0
1650375940000|2022-04-19 13:45:40|7606.46|7606.46|7604.78|7604.78|7606.46|7606.46|7602.09|7602.09|0
1650375950000|2022-04-19 13:45:50|7605.35|7605.35|7608.43|7608.43|7608.43|7608.43|7605.35|7605.35|0
1650375960000|2022-04-19 13:46:00|7608.15|7608.15|7607.3|7607.3|7608.43|7608.43|7607.3|7607.3|0
1650375970000|2022-04-19 13:46:10|7607.87|7607.87|7607.85|7607.85|7609|7609|7607.85|7607.85|0
1650375980000|2022-04-19 13:46:20|7608.98|7608.98|7605.3|7605.3|7608.98|7608.98|7605.3|7605.3|0
1650375990000|2022-04-19 13:46:30|7605.58|7605.58|7609.86|7609.86|7609.86|7609.86|7605.58|7605.58|0
1650376000000|2022-04-19 13:46:40|7610.14|7610.14|7608.73|7608.73|7610.14|7610.14|7608.73|7608.73|0
1650376010000|2022-04-19 13:46:50|7608.44|7608.44|7607.24|7607.24|7608.44|7608.44|7604.19|7604.19|0
1650376020000|2022-04-19 13:47:00|7608.09|7608.09|7608.66|7608.66|7610.07|7610.07|7608.09|7608.09|0
1650376030000|2022-04-19 13:47:10|7608.37|7608.37|7608.2|7608.2|7608.37|7608.37|7608.2|7608.2|0
1650376040000|2022-04-19 13:47:20|7609.33|7609.33|7608.48|7608.48|7609.61|7609.61|7608.2|7608.2|0
1650376050000|2022-04-19 13:47:30|7608.55|7608.55|7605.12|7605.12|7608.55|7608.55|7605.12|7605.12|0
1650376060000|2022-04-19 13:47:40|7604.84|7604.84|7612.77|7612.77|7612.77|7612.77|7604.84|7604.84|0
1650376070000|2022-04-19 13:47:50|7611.64|7611.64|7610.79|7610.79|7611.92|7611.92|7610.79|7610.79|0
1650376080000|2022-04-19 13:48:00|7612.77|7612.77|7608.8|7608.8|7612.77|7612.77|7608.8|7608.8|0
1650376090000|2022-04-19 13:48:10|7609.09|7609.09|7609.36|7609.36|7610.21|7610.21|7609.08|7609.08|0
1650376100000|2022-04-19 13:48:20|7609.07|7609.07|7606.45|7606.45|7609.07|7609.07|7605.9|7605.9|0
1650376110000|2022-04-19 13:48:30|7605.88|7605.88|7605.03|7605.03|7607.01|7607.01|7605.03|7605.03|0
1650376120000|2022-04-19 13:48:40|7604.74|7604.74|7597.22|7597.22|7604.74|7604.74|7597.22|7597.22|0
1650376130000|2022-04-19 13:48:50|7596.09|7596.09|7596.65|7596.65|7597.22|7597.22|7596.09|7596.09|0
1650376140000|2022-04-19 13:49:00|7595.52|7595.52|7592.36|7592.36|7595.52|7595.52|7592.36|7592.36|0
1650376150000|2022-04-19 13:49:10|7592.64|7592.64|7595.19|7595.19|7595.19|7595.19|7592.64|7592.64|0
1650376160000|2022-04-19 13:49:20|7593.77|7593.77|7584.17|7584.17|7593.77|7593.77|7584.17|7584.17|0
1650376170000|2022-04-19 13:49:30|7583.61|7583.61|7587.29|7587.29|7588.42|7588.42|7583.61|7583.61|0
1650376180000|2022-04-19 13:49:40|7587.01|7587.01|7586.76|7586.76|7587.04|7587.04|7586.76|7586.76|0
1650376190000|2022-04-19 13:49:50|7587.32|7587.32|7592.14|7592.14|7593.27|7593.27|7587.32|7587.32|0
1650376200000|2022-04-19 13:50:00|7592.17|7592.17|7590.18|7590.18|7593.02|7593.02|7590.18|7590.18|0
1650376210000|2022-04-19 13:50:10|7590.47|7590.47|7592.72|7592.72|7593.87|7593.87|7589.34|7589.34|0
1650376220000|2022-04-19 13:50:20|7593.9|7593.9|7593.85|7593.85|7594.99|7594.99|7592.72|7592.72|0
1650376230000|2022-04-19 13:50:30|7593.57|7593.57|7597.82|7597.82|7597.82|7597.82|7593.57|7593.57|0
1650376240000|2022-04-19 13:50:40|7596.69|7596.69|7595.27|7595.27|7597.53|7597.53|7595.27|7595.27|0
1650376250000|2022-04-19 13:50:50|7596.4|7596.4|7595.55|7595.55|7597.53|7597.53|7595.27|7595.27|0
1650376260000|2022-04-19 13:51:00|7595.27|7595.27|7597.34|7597.34|7601.87|7601.87|7595.27|7595.27|0
1650376270000|2022-04-19 13:51:10|7597.62|7597.62|7603.63|7603.63|7605.07|7605.07|7597.62|7597.62|0
1650376280000|2022-04-19 13:51:20|7603.92|7603.92|7604.48|7604.48|7605.61|7605.61|7603.92|7603.92|0
1650376290000|2022-04-19 13:51:30|7605.05|7605.05|7601.93|7601.93|7605.05|7605.05|7601.93|7601.93|0
1650376300000|2022-04-19 13:51:40|7602.79|7602.79|7603.35|7603.35|7604.48|7604.48|7602.22|7602.22|0
1650376310000|2022-04-19 13:51:50|7606.75|7606.75|7607.92|7607.92|7609.05|7609.05|7606.75|7606.75|0
1650376320000|2022-04-19 13:52:00|7606.22|7606.22|7605.96|7605.96|7606.52|7606.52|7604.8|7604.8|0
1650376330000|2022-04-19 13:52:10|7608.22|7608.22|7609.95|7609.95|7610.51|7610.51|7608.22|7608.22|0
1650376340000|2022-04-19 13:52:20|7608.82|7608.82|7607.69|7607.69|7608.82|7608.82|7607.4|7607.4|0
1650376350000|2022-04-19 13:52:30|7609.95|7609.95|7609.95|7609.95|7609.95|7609.95|7609.95|7609.95|0
1650376360000|2022-04-19 13:52:40|7610.23|7610.23|7611.12|7611.12|7611.12|7611.12|7608.86|7608.86|0
1650376370000|2022-04-19 13:52:50|7612.25|7612.25|7616.5|7616.5|7617.35|7617.35|7612.25|7612.25|0
1650376380000|2022-04-19 13:53:00|7617.63|7617.63|7615.67|7615.67|7618.22|7618.22|7615.67|7615.67|0
1650376390000|2022-04-19 13:53:10|7616.8|7616.8|7616.8|7616.8|7616.8|7616.8|7616.8|7616.8|0
1650376400000|2022-04-19 13:53:20|7616.97|7616.97|7615.87|7615.87|7617.25|7617.25|7615.87|7615.87|0
1650376410000|2022-04-19 13:53:30|7616.44|7616.44|7617.09|7617.09|7617.09|7617.09|7615.87|7615.87|0
1650376430000|2022-04-19 13:53:50|7615.95|7615.95|7616.8|7616.8|7616.8|7616.8|7615.67|7615.67|0
1650376440000|2022-04-19 13:54:00|7616.76|7616.76|7617.06|7617.06|7617.06|7617.06|7616.5|7616.5|0
1650376450000|2022-04-19 13:54:10|7615.93|7615.93|7616.76|7616.76|7616.78|7616.78|7615.65|7615.65|0
1650376460000|2022-04-19 13:54:20|7616.73|7616.73|7612.2|7612.2|7616.73|7616.73|7610.22|7610.22|0
1650376470000|2022-04-19 13:54:30|7612.77|7612.77|7616.71|7616.71|7617.84|7617.84|7612.77|7612.77|0
1650376480000|2022-04-19 13:54:40|7617.84|7617.84|7617.84|7617.84|7617.84|7617.84|7617.84|7617.84|0
1650376490000|2022-04-19 13:54:50|7617.56|7617.56|7616.43|7616.43|7617.56|7617.56|7616.43|7616.43|0
1650376500000|2022-04-19 13:55:00|7617.56|7617.56|7612.73|7612.73|7617.56|7617.56|7612.73|7612.73|0
1650376510000|2022-04-19 13:55:10|7612.11|7612.11|7611.48|7611.48|7612.11|7612.11|7611.25|7611.25|0
1650376520000|2022-04-19 13:55:20|7611.77|7611.77|7614.57|7614.57|7614.57|7614.57|7611.77|7611.77|0
1650376530000|2022-04-19 13:55:30|7615.7|7615.7|7614.01|7614.01|7616.27|7616.27|7613.72|7613.72|0
1650376540000|2022-04-19 13:55:40|7614.35|7614.35|7617.74|7617.74|7617.74|7617.74|7614.35|7614.35|0
1650376550000|2022-04-19 13:55:50|7618.03|7618.03|7619.44|7619.44|7619.44|7619.44|7618.03|7618.03|0
1650376560000|2022-04-19 13:56:00|7620.01|7620.01|7621.15|7621.15|7621.15|7621.15|7619.73|7619.73|0
1650376570000|2022-04-19 13:56:10|7622.28|7622.28|7621.15|7621.15|7622.28|7622.28|7621.15|7621.15|0
1650376580000|2022-04-19 13:56:20|7621.44|7621.44|7621.44|7621.44|7621.44|7621.44|7621.44|7621.44|0
1650376590000|2022-04-19 13:56:30|7621.72|7621.72|7621.15|7621.15|7622.01|7622.01|7619.74|7619.74|0
1650376610000|2022-04-19 13:56:50|7620.3|7620.3|7618.69|7618.69|7620.39|7620.39|7617.55|7617.55|0
1650376620000|2022-04-19 13:57:00|7617.55|7617.55|7618.69|7618.69|7618.69|7618.69|7617.55|7617.55|0
1650376630000|2022-04-19 13:57:10|7618.97|7618.97|7618.97|7618.97|7618.97|7618.97|7618.97|7618.97|0
1650376640000|2022-04-19 13:57:20|7619.25|7619.25|7620.11|7620.11|7620.11|7620.11|7619.25|7619.25|0
1650376650000|2022-04-19 13:57:30|7619.82|7619.82|7619.54|7619.54|7619.82|7619.82|7619.54|7619.54|0
1650376660000|2022-04-19 13:57:40|7619.82|7619.82|7627.75|7627.75|7627.75|7627.75|7619.82|7619.82|0
1650376670000|2022-04-19 13:57:50|7628.32|7628.32|7628.32|7628.32|7628.32|7628.32|7627.19|7627.19|0
1650376680000|2022-04-19 13:58:00|7629.45|7629.45|7628.14|7628.14|7629.48|7629.48|7628.06|7628.06|0
1650376690000|2022-04-19 13:58:10|7625.87|7625.87|7627.29|7627.29|7627.29|7627.29|7625.87|7625.87|0
1650376700000|2022-04-19 13:58:20|7627.57|7627.57|7630.4|7630.4|7631.54|7631.54|7627.57|7627.57|0
1650376710000|2022-04-19 13:58:30|7630.69|7630.69|7631.1|7631.1|7632.23|7632.23|7629.97|7629.97|0
1650376720000|2022-04-19 13:58:40|7629.97|7629.97|7630.25|7630.25|7630.25|7630.25|7629.97|7629.97|0
1650376730000|2022-04-19 13:58:50|7627.99|7627.99|7626.86|7626.86|7629.12|7629.12|7626.86|7626.86|0
1650376740000|2022-04-19 13:59:00|7627.99|7627.99|7625.71|7625.71|7627.99|7627.99|7625.71|7625.71|0
1650376750000|2022-04-19 13:59:10|7625.14|7625.14|7628.54|7628.54|7628.82|7628.82|7625.14|7625.14|0
1650376760000|2022-04-19 13:59:20|7628.82|7628.82|7629.25|7629.25|7629.25|7629.25|7628.82|7628.82|0
1650376770000|2022-04-19 13:59:30|7630.38|7630.38|7631.01|7631.01|7631.01|7631.01|7630.38|7630.38|0
1650376780000|2022-04-19 13:59:40|7629.88|7629.88|7628.18|7628.18|7631.01|7631.01|7627.89|7627.89|0
1650376790000|2022-04-19 13:59:50|7629.31|7629.31|7631.01|7631.01|7632.14|7632.14|7629.31|7629.31|0
1650376800000|2022-04-19 14:00:00|7632.14|7632.14|7631.79|7631.79|7632.71|7632.71|7630.66|7630.66|0
1650376810000|2022-04-19 14:00:10|7631.51|7631.51|7630.66|7630.66|7631.51|7631.51|7629.25|7629.25|0
1650376820000|2022-04-19 14:00:20|7632.08|7632.08|7631.54|7631.54|7632.96|7632.96|7631.54|7631.54|0
1650376830000|2022-04-19 14:00:30|7632.68|7632.68|7632.7|7632.7|7632.7|7632.7|7632.68|7632.68|0
1650376840000|2022-04-19 14:00:40|7631.57|7631.57|7630.1|7630.1|7631.57|7631.57|7629.02|7629.02|0
1650376850000|2022-04-19 14:00:50|7630.38|7630.38|7629.77|7629.77|7630.38|7630.38|7628.62|7628.62|0
1650376860000|2022-04-19 14:01:00|7630.05|7630.05|7629.77|7629.77|7631.19|7631.19|7628.64|7628.64|0
1650376870000|2022-04-19 14:01:10|7628.64|7628.64|7630.05|7630.05|7630.05|7630.05|7628.64|7628.64|0
1650376890000|2022-04-19 14:01:30|7631.47|7631.47|7631.53|7631.53|7631.53|7631.53|7631.47|7631.47|0
1650376900000|2022-04-19 14:01:40|7632.66|7632.66|7632.66|7632.66|7632.66|7632.66|7632.66|7632.66|0
1650376910000|2022-04-19 14:01:50|7631.53|7631.53|7636.68|7636.68|7636.73|7636.73|7631.53|7631.53|0
1650376920000|2022-04-19 14:02:00|7637.54|7637.54|7636.97|7636.97|7637.54|7637.54|7633.86|7633.86|0
1650376930000|2022-04-19 14:02:10|7635.84|7635.84|7634.33|7634.33|7636.97|7636.97|7634.33|7634.33|0
1650376940000|2022-04-19 14:02:20|7634.05|7634.05|7637.73|7637.73|7637.73|7637.73|7634.05|7634.05|0
1650376950000|2022-04-19 14:02:30|7638.01|7638.01|7638.05|7638.05|7639.14|7639.14|7638.01|7638.01|0
1650376960000|2022-04-19 14:02:40|7636.92|7636.92|7637.73|7637.73|7638.05|7638.05|7636.92|7636.92|0
1650376970000|2022-04-19 14:02:50|7638.01|7638.01|7637.98|7637.98|7638.3|7638.3|7637.98|7637.98|0
1650376980000|2022-04-19 14:03:00|7637.69|7637.69|7637.69|7637.69|7637.69|7637.69|7636.27|7636.27|0
1650376990000|2022-04-19 14:03:10|7638.82|7638.82|7640.52|7640.52|7641.65|7641.65|7638.82|7638.82|0
1650377000000|2022-04-19 14:03:20|7641.65|7641.65|7640.8|7640.8|7641.65|7641.65|7640.52|7640.52|0
1650377010000|2022-04-19 14:03:30|7641.65|7641.65|7641.08|7641.08|7641.65|7641.65|7641.08|7641.08|0
1650377020000|2022-04-19 14:03:40|7639.95|7639.95|7638.75|7638.75|7641.08|7641.08|7638.75|7638.75|0
1650377030000|2022-04-19 14:03:50|7637.62|7637.62|7641.02|7641.02|7641.31|7641.31|7637.62|7637.62|0
1650377040000|2022-04-19 14:04:00|7639.89|7639.89|7638.48|7638.48|7641.02|7641.02|7638.48|7638.48|0
1650377050000|2022-04-19 14:04:10|7639.61|7639.61|7637.91|7637.91|7639.61|7639.61|7637.62|7637.62|0
1650377060000|2022-04-19 14:04:20|7638.19|7638.19|7639.32|7639.32|7640.45|7640.45|7638.19|7638.19|0
1650377070000|2022-04-19 14:04:30|7639.31|7639.31|7639.67|7639.67|7640.51|7640.51|7639.31|7639.31|0
1650377080000|2022-04-19 14:04:40|7640.8|7640.8|7647.03|7647.03|7647.03|7647.03|7640.8|7640.8|0
1650377090000|2022-04-19 14:04:50|7648.16|7648.16|7644.2|7644.2|7648.16|7648.16|7644.2|7644.2|0
1650377100000|2022-04-19 14:05:00|7643.07|7643.07|7644.7|7644.7|7644.7|7644.7|7643.07|7643.07|0
1650377110000|2022-04-19 14:05:10|7643.57|7643.57|7643.57|7643.57|7643.57|7643.57|7643.57|7643.57|0
1650377120000|2022-04-19 14:05:20|7643.28|7643.28|7644.42|7644.42|7647.81|7647.81|7643.28|7643.28|0
1650377130000|2022-04-19 14:05:30|7644.7|7644.7|7646.69|7646.69|7646.69|7646.69|7644.7|7644.7|0
1650377140000|2022-04-19 14:05:40|7646.97|7646.97|7645.13|7645.13|7647.09|7647.09|7645.11|7645.11|0
1650377150000|2022-04-19 14:05:50|7645.14|7645.14|7643.45|7643.45|7645.15|7645.15|7641.18|7641.18|0
1650377160000|2022-04-19 14:06:00|7643.47|7643.47|7641.73|7641.73|7644.6|7644.6|7641.44|7641.44|0
1650377170000|2022-04-19 14:06:10|7641.62|7641.62|7637.79|7637.79|7641.62|7641.62|7636.42|7636.42|0
1650377180000|2022-04-19 14:06:20|7637.82|7637.82|7637.82|7637.82|7639.24|7639.24|7637.82|7637.82|0
1650377190000|2022-04-19 14:06:30|7638.95|7638.95|7638.96|7638.96|7640.09|7640.09|7638.95|7638.95|0
1650377200000|2022-04-19 14:06:40|7639.53|7639.53|7642.38|7642.38|7642.38|7642.38|7639.53|7639.53|0
1650377210000|2022-04-19 14:06:50|7642.39|7642.39|7646.41|7646.41|7647.55|7647.55|7642.39|7642.39|0
1650377220000|2022-04-19 14:07:00|7645.85|7645.85|7646.98|7646.98|7647.83|7647.83|7645.85|7645.85|0
1650377230000|2022-04-19 14:07:10|7646.93|7646.93|7646.3|7646.3|7647.47|7647.47|7646.05|7646.05|0
1650377240000|2022-04-19 14:07:20|7646.31|7646.31|7645.21|7645.21|7646.31|7646.31|7643.51|7643.51|0
1650377250000|2022-04-19 14:07:30|7646.34|7646.34|7647.5|7647.5|7649.77|7649.77|7646.07|7646.07|0
1650377260000|2022-04-19 14:07:40|7647.22|7647.22|7647.79|7647.79|7647.79|7647.79|7647.22|7647.22|0
1650377270000|2022-04-19 14:07:50|7647.8|7647.8|7647.85|7647.85|7649.5|7649.5|7647.51|7647.51|0
1650377280000|2022-04-19 14:08:00|7648.98|7648.98|7650.11|7650.11|7650.11|7650.11|7648.98|7648.98|0
1650377290000|2022-04-19 14:08:10|7649.83|7649.83|7650.13|7650.13|7650.46|7650.46|7649.83|7649.83|0
1650377300000|2022-04-19 14:08:20|7650.1|7650.1|7645.33|7645.33|7650.1|7650.1|7644.76|7644.76|0
1650377310000|2022-04-19 14:08:30|7646.46|7646.46|7647.57|7647.57|7647.85|7647.85|7646.44|7646.44|0
1650377320000|2022-04-19 14:08:40|7647.55|7647.55|7646.43|7646.43|7647.65|7647.65|7646.43|7646.43|0
1650377330000|2022-04-19 14:08:50|7646.41|7646.41|7643.89|7643.89|7646.41|7646.41|7643.89|7643.89|0
1650377340000|2022-04-19 14:09:00|7643.93|7643.93|7643.27|7643.27|7645|7645|7642.17|7642.17|0
1650377350000|2022-04-19 14:09:10|7643.55|7643.55|7648.08|7648.08|7648.08|7648.08|7642.42|7642.42|0
1650377360000|2022-04-19 14:09:20|7646.95|7646.95|7648.35|7648.35|7649.5|7649.5|7646.95|7646.95|0
1650377370000|2022-04-19 14:09:30|7649.48|7649.48|7650.33|7650.33|7650.33|7650.33|7649.48|7649.48|0
1650377380000|2022-04-19 14:09:40|7650.05|7650.05|7652.1|7652.1|7652.1|7652.1|7649.76|7649.76|0
1650377390000|2022-04-19 14:09:50|7652.04|7652.04|7651.47|7651.47|7652.6|7652.6|7651.47|7651.47|0
1650377400000|2022-04-19 14:10:00|7651.76|7651.76|7649.77|7649.77|7651.76|7651.76|7649.77|7649.77|0
1650377410000|2022-04-19 14:10:10|7650.06|7650.06|7651.13|7651.13|7651.13|7651.13|7650|7650|0
1650377420000|2022-04-19 14:10:20|7650.84|7650.84|7649.43|7649.43|7651.41|7651.41|7647.73|7647.73|0
1650377430000|2022-04-19 14:10:30|7650.57|7650.57|7647.45|7647.45|7651.7|7651.7|7646.6|7646.6|0
1650377450000|2022-04-19 14:10:50|7648.58|7648.58|7647.4|7647.4|7650.84|7650.84|7645.19|7645.19|0
1650377460000|2022-04-19 14:11:00|7647.68|7647.68|7647.96|7647.96|7647.97|7647.97|7646.83|7646.83|0
1650377470000|2022-04-19 14:11:10|7647.68|7647.68|7646.2|7646.2|7647.68|7647.68|7645.37|7645.37|0
1650377480000|2022-04-19 14:11:20|7647.33|7647.33|7646.28|7646.28|7647.33|7647.33|7646.2|7646.2|0
1650377490000|2022-04-19 14:11:30|7646.34|7646.34|7646.05|7646.05|7647.27|7647.27|7644.92|7644.92|0
1650377500000|2022-04-19 14:11:40|7646.02|7646.02|7645.43|7645.43|7646.02|7646.02|7645.43|7645.43|0
1650377520000|2022-04-19 14:12:00|7644.29|7644.29|7645.43|7645.43|7645.43|7645.43|7644.29|7644.29|0
1650377530000|2022-04-19 14:12:10|7645.14|7645.14|7643.18|7643.18|7645.14|7645.14|7643.11|7643.11|0
1650377540000|2022-04-19 14:12:20|7643.46|7643.46|7643.46|7643.46|7643.46|7643.46|7643.46|7643.46|0
1650377550000|2022-04-19 14:12:30|7644.59|7644.59|7648.56|7648.56|7648.56|7648.56|7644.59|7644.59|0
1650377560000|2022-04-19 14:12:40|7647.42|7647.42|7648.56|7648.56|7648.56|7648.56|7647.42|7647.42|0
1650377570000|2022-04-19 14:12:50|7648.84|7648.84|7649.12|7649.12|7650.26|7650.26|7648.84|7648.84|0
1650377580000|2022-04-19 14:13:00|7648.84|7648.84|7648.92|7648.92|7649.97|7649.97|7648.84|7648.84|0
1650377590000|2022-04-19 14:13:10|7648.9|7648.9|7648.66|7648.66|7648.95|7648.95|7648.66|7648.66|0
1650377600000|2022-04-19 14:13:20|7648.95|7648.95|7649.8|7649.8|7650.36|7650.36|7648.1|7648.1|0
1650377610000|2022-04-19 14:13:30|7649.78|7649.78|7648.65|7648.65|7649.78|7649.78|7648.65|7648.65|0
1650377620000|2022-04-19 14:13:40|7649.78|7649.78|7650.18|7650.18|7650.18|7650.18|7649.78|7649.78|0
1650377630000|2022-04-19 14:13:50|7649.05|7649.05|7649.05|7649.05|7649.05|7649.05|7648.77|7648.77|0
1650377640000|2022-04-19 14:14:00|7649.03|7649.03|7648.75|7648.75|7650.16|7650.16|7648.74|7648.74|0
1650377650000|2022-04-19 14:14:10|7649.88|7649.88|7647.62|7647.62|7649.88|7649.88|7647.62|7647.62|0
1650377660000|2022-04-19 14:14:20|7646.49|7646.49|7645.92|7645.92|7647.62|7647.62|7645.07|7645.07|0
1650377670000|2022-04-19 14:14:30|7645.35|7645.35|7642.15|7642.15|7645.35|7645.35|7640.82|7640.82|0
1650377680000|2022-04-19 14:14:40|7642.43|7642.43|7643.57|7643.57|7643.57|7643.57|7642.43|7642.43|0
1650377690000|2022-04-19 14:14:50|7642.43|7642.43|7641.58|7641.58|7642.71|7642.71|7639.6|7639.6|0
1650377700000|2022-04-19 14:15:00|7641.87|7641.87|7646.4|7646.4|7647.53|7647.53|7641.87|7641.87|0
1650377710000|2022-04-19 14:15:10|7646.11|7646.11|7645.55|7645.55|7648.14|7648.14|7644.7|7644.7|0
1650377720000|2022-04-19 14:15:20|7645.27|7645.27|7644.14|7644.14|7647.53|7647.53|7644.14|7644.14|0
1650377730000|2022-04-19 14:15:30|7643.85|7643.85|7642.73|7642.73|7643.85|7643.85|7641.59|7641.59|0
1650377740000|2022-04-19 14:15:40|7642.16|7642.16|7639.33|7639.33|7642.16|7642.16|7639.05|7639.05|0
1650377750000|2022-04-19 14:15:50|7639.05|7639.05|7643.26|7643.26|7643.26|7643.26|7639.05|7639.05|0
1650377760000|2022-04-19 14:16:00|7643.83|7643.83|7642.16|7642.16|7643.86|7643.86|7642.16|7642.16|0
1650377770000|2022-04-19 14:16:10|7641.88|7641.88|7639.36|7639.36|7643.01|7643.01|7639.33|7639.33|0
1650377780000|2022-04-19 14:16:20|7639.08|7639.08|7639.36|7639.36|7639.36|7639.36|7636.81|7636.81|0
1650377790000|2022-04-19 14:16:30|7639.34|7639.34|7639.94|7639.94|7642.2|7642.2|7638.81|7638.81|0
1650377800000|2022-04-19 14:16:40|7639.96|7639.96|7638.25|7638.25|7639.97|7639.97|7638.25|7638.25|0
1650377810000|2022-04-19 14:16:50|7638.53|7638.53|7640.51|7640.51|7642.5|7642.5|7638.53|7638.53|0
1650377820000|2022-04-19 14:17:00|7640.52|7640.52|7640.81|7640.81|7640.81|7640.81|7639.39|7639.39|0
1650377830000|2022-04-19 14:17:10|7640.82|7640.82|7637.03|7637.03|7640.82|7640.82|7637.03|7637.03|0
1650377840000|2022-04-19 14:17:20|7637.04|7637.04|7636.47|7636.47|7637.04|7637.04|7635.06|7635.06|0
1650377850000|2022-04-19 14:17:30|7636.76|7636.76|7638.17|7638.17|7639.02|7639.02|7636.76|7636.76|0
1650377860000|2022-04-19 14:17:40|7637.04|7637.04|7636.76|7636.76|7637.04|7637.04|7636.47|7636.47|0
1650377870000|2022-04-19 14:17:50|7636.47|7636.47|7637.62|7637.62|7637.62|7637.62|7631.94|7631.94|0
1650377880000|2022-04-19 14:18:00|7638.18|7638.18|7636.82|7636.82|7638.22|7638.22|7636.82|7636.82|0
1650377890000|2022-04-19 14:18:10|7637.95|7637.95|7638.24|7638.24|7639.08|7639.08|7637.95|7637.95|0
1650377900000|2022-04-19 14:18:20|7639.37|7639.37|7639.37|7639.37|7640.5|7640.5|7639.37|7639.37|0
1650377910000|2022-04-19 14:18:30|7638.8|7638.8|7637.67|7637.67|7638.8|7638.8|7636.54|7636.54|0
1650377920000|2022-04-19 14:18:40|7637.68|7637.68|7637.4|7637.4|7637.68|7637.68|7637.4|7637.4|0
1650377930000|2022-04-19 14:18:50|7637.11|7637.11|7637.1|7637.1|7637.96|7637.96|7636.81|7636.81|0
1650377940000|2022-04-19 14:19:00|7638.23|7638.23|7636.07|7636.07|7638.23|7638.23|7634.83|7634.83|0
1650377950000|2022-04-19 14:19:10|7636.36|7636.36|7633.24|7633.24|7636.36|7636.36|7633.24|7633.24|0
1650377960000|2022-04-19 14:19:20|7631.83|7631.83|7628.97|7628.97|7631.83|7631.83|7628.97|7628.97|0
1650377970000|2022-04-19 14:19:30|7629.26|7629.26|7628.83|7628.83|7629.26|7629.26|7627.7|7627.7|0
1650377980000|2022-04-19 14:19:40|7629.96|7629.96|7629.96|7629.96|7629.96|7629.96|7629.96|7629.96|0
1650377990000|2022-04-19 14:19:50|7628.83|7628.83|7627.15|7627.15|7628.85|7628.85|7627.15|7627.15|0
1650378000000|2022-04-19 14:20:00|7626.3|7626.3|7627.15|7627.15|7627.15|7627.15|7626.3|7626.3|0
1650378020000|2022-04-19 14:20:20|7626.31|7626.31|7626.02|7626.02|7626.31|7626.31|7626.02|7626.02|0
1650378030000|2022-04-19 14:20:30|7626.31|7626.31|7625.74|7625.74|7627.44|7627.44|7625.74|7625.74|0
1650378040000|2022-04-19 14:20:40|7626.87|7626.87|7628.86|7628.86|7628.86|7628.86|7626.87|7626.87|0
1650378050000|2022-04-19 14:20:50|7630|7630|7631.22|7631.22|7632.81|7632.81|7630|7630|0
1650378060000|2022-04-19 14:21:00|7630.08|7630.08|7628.8|7628.8|7630.08|7630.08|7628.8|7628.8|0
1650378070000|2022-04-19 14:21:10|7629.09|7629.09|7630.5|7630.5|7630.5|7630.5|7629.09|7629.09|0
1650378080000|2022-04-19 14:21:20|7631.64|7631.64|7631.73|7631.73|7632.02|7632.02|7631.64|7631.64|0
1650378090000|2022-04-19 14:21:30|7630.6|7630.6|7630.32|7630.32|7630.6|7630.6|7629.19|7629.19|0
1650378100000|2022-04-19 14:21:40|7630.6|7630.6|7632.36|7632.36|7632.4|7632.4|7630.6|7630.6|0
1650378110000|2022-04-19 14:21:50|7632.38|7632.38|7626.96|7626.96|7632.38|7632.38|7626.96|7626.96|0
1650378120000|2022-04-19 14:22:00|7626.68|7626.68|7623.57|7623.57|7626.96|7626.96|7623.57|7623.57|0
1650378130000|2022-04-19 14:22:10|7624.7|7624.7|7623.57|7623.57|7625.83|7625.83|7623.57|7623.57|0
1650378140000|2022-04-19 14:22:20|7624.7|7624.7|7626.67|7626.67|7627.8|7627.8|7624.7|7624.7|0
1650378150000|2022-04-19 14:22:30|7626.1|7626.1|7626.1|7626.1|7626.67|7626.67|7626.1|7626.1|0
1650378160000|2022-04-19 14:22:40|7626.13|7626.13|7623.63|7623.63|7626.41|7626.41|7622.45|7622.45|0
1650378170000|2022-04-19 14:22:50|7622.5|7622.5|7623.63|7623.63|7623.63|7623.63|7622.5|7622.5|0
1650378180000|2022-04-19 14:23:00|7624.76|7624.76|7626.4|7626.4|7626.4|7626.4|7624.76|7624.76|0
1650378190000|2022-04-19 14:23:10|7626.69|7626.69|7626.7|7626.7|7626.98|7626.98|7626.69|7626.69|0
1650378200000|2022-04-19 14:23:20|7624.43|7624.43|7623.3|7623.3|7625.57|7625.57|7623.3|7623.3|0
1650378210000|2022-04-19 14:23:30|7623.27|7623.27|7624.68|7624.68|7624.68|7624.68|7623.26|7623.26|0
1650378220000|2022-04-19 14:23:40|7624.39|7624.39|7620.71|7620.71|7624.39|7624.39|7620.71|7620.71|0
1650378230000|2022-04-19 14:23:50|7618.45|7618.45|7617.88|7617.88|7618.45|7618.45|7615.62|7615.62|0
1650378240000|2022-04-19 14:24:00|7619.01|7619.01|7618.69|7618.69|7619.01|7619.01|7618.69|7618.69|0
1650378250000|2022-04-19 14:24:10|7617.84|7617.84|7617.84|7617.84|7617.84|7617.84|7617.84|7617.84|0
1650378270000|2022-04-19 14:24:30|7617.86|7617.86|7615.6|7615.6|7617.86|7617.86|7615.6|7615.6|0
1650378280000|2022-04-19 14:24:40|7616.73|7616.73|7621.82|7621.82|7621.82|7621.82|7616.73|7616.73|0
1650378290000|2022-04-19 14:24:50|7621.53|7621.53|7621.53|7621.53|7621.53|7621.53|7621.53|7621.53|0
1650378300000|2022-04-19 14:25:00|7621.25|7621.25|7622.89|7622.89|7622.89|7622.89|7620.06|7620.06|0
1650378310000|2022-04-19 14:25:10|7623.17|7623.17|7622.08|7622.08|7624.34|7624.34|7622.04|7622.04|0
1650378320000|2022-04-19 14:25:20|7622.37|7622.37|7619.85|7619.85|7622.4|7622.4|7618.72|7618.72|0
1650378330000|2022-04-19 14:25:30|7620.42|7620.42|7622.97|7622.97|7624.67|7624.67|7620.42|7620.42|0
1650378340000|2022-04-19 14:25:40|7622.68|7622.68|7622.68|7622.68|7622.68|7622.68|7622.68|7622.68|0
1650378350000|2022-04-19 14:25:50|7622.71|7622.71|7621.29|7621.29|7622.71|7622.71|7620.16|7620.16|0
1650378360000|2022-04-19 14:26:00|7622.42|7622.42|7624.12|7624.12|7624.12|7624.12|7622.42|7622.42|0
1650378370000|2022-04-19 14:26:10|7624.69|7624.69|7625.26|7625.26|7625.26|7625.26|7624.69|7624.69|0
1650378380000|2022-04-19 14:26:20|7625.54|7625.54|7627.27|7627.27|7627.27|7627.27|7624.41|7624.41|0
1650378390000|2022-04-19 14:26:30|7626.99|7626.99|7625.01|7625.01|7626.99|7626.99|7625.01|7625.01|0
1650378400000|2022-04-19 14:26:40|7626.14|7626.14|7629.21|7629.21|7629.21|7629.21|7625.01|7625.01|0
1650378410000|2022-04-19 14:26:50|7628.08|7628.08|7629.5|7629.5|7630.91|7630.91|7628.08|7628.08|0
1650378420000|2022-04-19 14:27:00|7629.21|7629.21|7629.21|7629.21|7629.5|7629.5|7629.21|7629.21|0
1650378430000|2022-04-19 14:27:10|7629.19|7629.19|7633.72|7633.72|7633.72|7633.72|7629.19|7629.19|0
1650378440000|2022-04-19 14:27:20|7634.86|7634.86|7635.45|7635.45|7635.45|7635.45|7634.86|7634.86|0
1650378450000|2022-04-19 14:27:30|7635.44|7635.44|7635.44|7635.44|7635.44|7635.44|7635.16|7635.16|0
1650378460000|2022-04-19 14:27:40|7635.73|7635.73|7638.63|7638.63|7640.4|7640.4|7635.73|7635.73|0
1650378470000|2022-04-19 14:27:50|7640.05|7640.05|7639.73|7639.73|7640.05|7640.05|7639.73|7639.73|0
1650378480000|2022-04-19 14:28:00|7639.67|7639.67|7635.39|7635.39|7639.67|7639.67|7634.26|7634.26|0
1650378490000|2022-04-19 14:28:10|7635.68|7635.68|7638.26|7638.26|7638.26|7638.26|7635.64|7635.64|0
1650378500000|2022-04-19 14:28:20|7638.23|7638.23|7640.07|7640.07|7640.07|7640.07|7638.23|7638.23|0
1650378510000|2022-04-19 14:28:30|7640.64|7640.64|7643.31|7643.31|7643.31|7643.31|7640.64|7640.64|0
1650378520000|2022-04-19 14:28:40|7644.44|7644.44|7646.17|7646.17|7646.17|7646.17|7643.31|7643.31|0
1650378530000|2022-04-19 14:28:50|7647.3|7647.3|7648.43|7648.43|7648.43|7648.43|7647.3|7647.3|0
1650378540000|2022-04-19 14:29:00|7648.45|7648.45|7648.25|7648.25|7648.54|7648.54|7647.12|7647.12|0
1650378550000|2022-04-19 14:29:10|7647.97|7647.97|7649.67|7649.67|7649.67|7649.67|7647.97|7647.97|0
1650378560000|2022-04-19 14:29:20|7650.8|7650.8|7647.73|7647.73|7650.82|7650.82|7647.73|7647.73|0
1650378570000|2022-04-19 14:29:30|7647.44|7647.44|7648.57|7648.57|7648.57|7648.57|7646.31|7646.31|0
1650378580000|2022-04-19 14:29:40|7649.71|7649.71|7647.45|7647.45|7649.71|7649.71|7647.44|7647.44|0
1650378590000|2022-04-19 14:29:50|7646.32|7646.32|7645.19|7645.19|7646.32|7646.32|7644.91|7644.91|0
1650378600000|2022-04-19 14:30:00|7645.47|7645.47|7644.62|7644.62|7645.47|7645.47|7643.49|7643.49|0
1650378610000|2022-04-19 14:30:10|7644.58|7644.58|7644.41|7644.41|7644.58|7644.58|7644.41|7644.41|0
1650378620000|2022-04-19 14:30:20|7643.84|7643.84|7642.99|7642.99|7643.84|7643.84|7642.42|7642.42|0
1650378630000|2022-04-19 14:30:30|7642.42|7642.42|7644.69|7644.69|7644.69|7644.69|7641.29|7641.29|0
1650378640000|2022-04-19 14:30:40|7644.67|7644.67|7648.35|7648.35|7648.35|7648.35|7644.67|7644.67|0
1650378650000|2022-04-19 14:30:50|7647.22|7647.22|7648.07|7648.07|7648.07|7648.07|7646.94|7646.94|0
1650378660000|2022-04-19 14:31:00|7646.94|7646.94|7647.22|7647.22|7647.5|7647.5|7646.37|7646.37|0
1650378670000|2022-04-19 14:31:10|7647.29|7647.29|7647.29|7647.29|7647.57|7647.57|7647.29|7647.29|0
1650378680000|2022-04-19 14:31:20|7646.15|7646.15|7647.55|7647.55|7647.55|7647.55|7646.14|7646.14|0
1650378690000|2022-04-19 14:31:30|7648.68|7648.68|7648.97|7648.97|7649.81|7649.81|7648.68|7648.68|0
1650378700000|2022-04-19 14:31:40|7650.1|7650.1|7652.93|7652.93|7652.93|7652.93|7650.1|7650.1|0
1650378710000|2022-04-19 14:31:50|7651.8|7651.8|7653.23|7653.23|7653.23|7653.23|7651.8|7651.8|0
1650378720000|2022-04-19 14:32:00|7652.1|7652.1|7653.23|7653.23|7653.23|7653.23|7652.1|7652.1|0
1650378730000|2022-04-19 14:32:10|7653.8|7653.8|7653.8|7653.8|7653.8|7653.8|7653.8|7653.8|0
1650378740000|2022-04-19 14:32:20|7653.52|7653.52|7652.66|7652.66|7653.52|7653.52|7652.66|7652.66|0
1650378750000|2022-04-19 14:32:30|7652.38|7652.38|7649.55|7649.55|7652.38|7652.38|7648.42|7648.42|0
1650378760000|2022-04-19 14:32:40|7649.83|7649.83|7649.58|7649.58|7649.87|7649.87|7649.58|7649.58|0
1650378770000|2022-04-19 14:32:50|7649.87|7649.87|7651.57|7651.57|7651.57|7651.57|7649.87|7649.87|0
1650378780000|2022-04-19 14:33:00|7651|7651|7653.26|7653.26|7653.26|7653.26|7651|7651|0
1650378790000|2022-04-19 14:33:10|7653.83|7653.83|7651.85|7651.85|7653.83|7653.83|7651.85|7651.85|0
1650378800000|2022-04-19 14:33:20|7651.57|7651.57|7651|7651|7651.57|7651.57|7651|7651|0
1650378810000|2022-04-19 14:33:30|7650.96|7650.96|7649.83|7649.83|7650.96|7650.96|7648.7|7648.7|0
1650378820000|2022-04-19 14:33:40|7649.54|7649.54|7648.41|7648.41|7649.54|7649.54|7647.28|7647.28|0
1650378830000|2022-04-19 14:33:50|7647.28|7647.28|7646.14|7646.14|7647.28|7647.28|7646.14|7646.14|0
1650378840000|2022-04-19 14:34:00|7646.42|7646.42|7647.27|7647.27|7647.27|7647.27|7646.14|7646.14|0
1650378850000|2022-04-19 14:34:10|7646.14|7646.14|7647.27|7647.27|7647.27|7647.27|7646.14|7646.14|0
1650378860000|2022-04-19 14:34:20|7647.56|7647.56|7647.84|7647.84|7647.84|7647.84|7647.56|7647.56|0
1650378870000|2022-04-19 14:34:30|7647.82|7647.82|7647.25|7647.25|7647.82|7647.82|7647.25|7647.25|0
1650378880000|2022-04-19 14:34:40|7646.12|7646.12|7646.69|7646.69|7646.69|7646.69|7643.86|7643.86|0
1650378890000|2022-04-19 14:34:50|7646.97|7646.97|7646.97|7646.97|7646.97|7646.97|7646.97|7646.97|0
1650378900000|2022-04-19 14:35:00|7645.84|7645.84|7646.97|7646.97|7646.97|7646.97|7645.84|7645.84|0
1650378910000|2022-04-19 14:35:10|7647.26|7647.26|7646.97|7646.97|7648.1|7648.1|7646.97|7646.97|0
1650378920000|2022-04-19 14:35:20|7647.26|7647.26|7648.32|7648.32|7648.39|7648.39|7647.26|7647.26|0
1650378930000|2022-04-19 14:35:30|7647.19|7647.19|7647.19|7647.19|7647.19|7647.19|7646.06|7646.06|0
1650378940000|2022-04-19 14:35:40|7646.9|7646.9|7644.92|7644.92|7646.9|7646.9|7644.92|7644.92|0
1650378950000|2022-04-19 14:35:50|7644.64|7644.64|7643.22|7643.22|7644.64|7644.64|7643.22|7643.22|0
1650378960000|2022-04-19 14:36:00|7644.35|7644.35|7641.8|7641.8|7644.35|7644.35|7641.8|7641.8|0
1650378970000|2022-04-19 14:36:10|7642.94|7642.94|7642.94|7642.94|7642.94|7642.94|7641.8|7641.8|0
1650378980000|2022-04-19 14:36:20|7642.96|7642.96|7642.34|7642.34|7642.96|7642.96|7642.1|7642.1|0
1650378990000|2022-04-19 14:36:30|7641.21|7641.21|7641.49|7641.49|7641.49|7641.49|7640.92|7640.92|0
1650379000000|2022-04-19 14:36:40|7641.21|7641.21|7641.49|7641.49|7641.49|7641.49|7641.21|7641.21|0
1650379010000|2022-04-19 14:36:50|7640.36|7640.36|7640.36|7640.36|7640.64|7640.64|7640.36|7640.36|0
1650379020000|2022-04-19 14:37:00|7640.64|7640.64|7639.51|7639.51|7640.93|7640.93|7639.51|7639.51|0
1650379030000|2022-04-19 14:37:10|7638.38|7638.38|7638.38|7638.38|7639.22|7639.22|7638.09|7638.09|0
1650379040000|2022-04-19 14:37:20|7638.09|7638.09|7639.79|7639.79|7639.79|7639.79|7637.81|7637.81|0
1650379050000|2022-04-19 14:37:30|7639.51|7639.51|7640.61|7640.61|7640.92|7640.92|7639.51|7639.51|0
1650379070000|2022-04-19 14:37:50|7640.9|7640.9|7640.9|7640.9|7640.9|7640.9|7640.9|7640.9|0
1650379080000|2022-04-19 14:38:00|7642.03|7642.03|7642.68|7642.68|7642.68|7642.68|7642.03|7642.03|0
1650379090000|2022-04-19 14:38:10|7643.53|7643.53|7645.23|7645.23|7645.23|7645.23|7643.53|7643.53|0
1650379100000|2022-04-19 14:38:20|7645.52|7645.52|7645.91|7645.91|7645.91|7645.91|7645.52|7645.52|0
1650379110000|2022-04-19 14:38:30|7644.78|7644.78|7644.95|7644.95|7645.04|7645.04|7644.67|7644.67|0
1650379120000|2022-04-19 14:38:40|7643.82|7643.82|7643.82|7643.82|7643.82|7643.82|7642.69|7642.69|0
1650379130000|2022-04-19 14:38:50|7642.97|7642.97|7641.55|7641.55|7642.97|7642.97|7641.27|7641.27|0
1650379140000|2022-04-19 14:39:00|7641.84|7641.84|7641.84|7641.84|7641.84|7641.84|7641.84|7641.84|0
1650379150000|2022-04-19 14:39:10|7642.12|7642.12|7645.53|7645.53|7645.53|7645.53|7642.12|7642.12|0
1650379160000|2022-04-19 14:39:20|7645.81|7645.81|7646.94|7646.94|7646.94|7646.94|7645.81|7645.81|0
1650379170000|2022-04-19 14:39:30|7646.66|7646.66|7641.84|7641.84|7646.66|7646.66|7641.84|7641.84|0
1650379180000|2022-04-19 14:39:40|7641.55|7641.55|7640.42|7640.42|7641.55|7641.55|7640.42|7640.42|0
1650379190000|2022-04-19 14:39:50|7640.14|7640.14|7636.74|7636.74|7640.14|7640.14|7636.74|7636.74|0
1650379200000|2022-04-19 14:40:00|7637.88|7637.88|7635.84|7635.84|7637.88|7637.88|7635.55|7635.55|0
1650379210000|2022-04-19 14:40:10|7636.12|7636.12|7636.04|7636.04|7636.12|7636.12|7636.04|7636.04|0
1650379220000|2022-04-19 14:40:20|7635.47|7635.47|7636.04|7636.04|7636.04|7636.04|7635.47|7635.47|0
1650379230000|2022-04-19 14:40:30|7634.91|7634.91|7634.34|7634.34|7634.91|7634.91|7634.34|7634.34|0
1650379240000|2022-04-19 14:40:40|7635.76|7635.76|7631.51|7631.51|7635.76|7635.76|7631.51|7631.51|0
1650379250000|2022-04-19 14:40:50|7631.43|7631.43|7633.64|7633.64|7633.69|7633.69|7631.43|7631.43|0
1650379260000|2022-04-19 14:41:00|7633.56|7633.56|7630.45|7630.45|7633.56|7633.56|7630.45|7630.45|0
1650379270000|2022-04-19 14:41:10|7630.16|7630.16|7633.35|7633.35|7633.35|7633.35|7629.88|7629.88|0
1650379280000|2022-04-19 14:41:20|7632.22|7632.22|7631.93|7631.93|7632.22|7632.22|7631.93|7631.93|0
1650379290000|2022-04-19 14:41:30|7631.9|7631.9|7632.14|7632.14|7632.14|7632.14|7630.69|7630.69|0
1650379300000|2022-04-19 14:41:40|7633.27|7633.27|7632.42|7632.42|7633.27|7633.27|7631.01|7631.01|0
1650379310000|2022-04-19 14:41:50|7632.7|7632.7|7634.16|7634.16|7634.16|7634.16|7632.7|7632.7|0
1650379320000|2022-04-19 14:42:00|7633.02|7633.02|7632.17|7632.17|7633.31|7633.31|7632.17|7632.17|0
1650379330000|2022-04-19 14:42:10|7633.3|7633.3|7635.32|7635.32|7635.6|7635.6|7633.3|7633.3|0
1650379340000|2022-04-19 14:42:20|7635.6|7635.6|7634.47|7634.47|7635.6|7635.6|7634.47|7634.47|0
1650379350000|2022-04-19 14:42:30|7634.19|7634.19|7633.64|7633.64|7634.19|7634.19|7633.62|7633.62|0
1650379360000|2022-04-19 14:42:40|7633.07|7633.07|7635.05|7635.05|7635.05|7635.05|7633.07|7633.07|0
1650379370000|2022-04-19 14:42:50|7635.62|7635.62|7638.45|7638.45|7638.45|7638.45|7635.62|7635.62|0
1650379380000|2022-04-19 14:43:00|7638.17|7638.17|7635.05|7635.05|7638.17|7638.17|7635.05|7635.05|0
1650379390000|2022-04-19 14:43:10|7636.18|7636.18|7635.9|7635.9|7636.18|7636.18|7635.9|7635.9|0
1650379400000|2022-04-19 14:43:20|7634.77|7634.77|7633.92|7633.92|7635.05|7635.05|7633.92|7633.92|0
1650379410000|2022-04-19 14:43:30|7635.05|7635.05|7634.77|7634.77|7635.34|7635.34|7634.77|7634.77|0
1650379420000|2022-04-19 14:43:40|7635.05|7635.05|7636.5|7636.5|7636.5|7636.5|7635.05|7635.05|0
1650379430000|2022-04-19 14:43:50|7637.36|7637.36|7639.34|7639.34|7639.34|7639.34|7637.36|7637.36|0
1650379440000|2022-04-19 14:44:00|7639.62|7639.62|7639.96|7639.96|7641.09|7641.09|7639.62|7639.62|0
1650379450000|2022-04-19 14:44:10|7638.83|7638.83|7637.98|7637.98|7640.53|7640.53|7637.98|7637.98|0
1650379460000|2022-04-19 14:44:20|7636.85|7636.85|7639.43|7639.43|7639.43|7639.43|7636.56|7636.56|0
1650379470000|2022-04-19 14:44:30|7639.47|7639.47|7636.64|7636.64|7639.47|7639.47|7636.64|7636.64|0
1650379480000|2022-04-19 14:44:40|7636.35|7636.35|7636.07|7636.07|7636.35|7636.35|7636.07|7636.07|0
1650379490000|2022-04-19 14:44:50|7636.35|7636.35|7638.61|7638.61|7638.61|7638.61|7636.35|7636.35|0
1650379500000|2022-04-19 14:45:00|7639.18|7639.18|7636.64|7636.64|7640.31|7640.31|7636.64|7636.64|0
1650379510000|2022-04-19 14:45:10|7636.65|7636.65|7635.79|7635.79|7636.65|7636.65|7635.79|7635.79|0
1650379520000|2022-04-19 14:45:20|7634.66|7634.66|7634.66|7634.66|7634.66|7634.66|7634.66|7634.66|0
1650379530000|2022-04-19 14:45:30|7635.79|7635.79|7636.36|7636.36|7637.49|7637.49|7635.79|7635.79|0
1650379540000|2022-04-19 14:45:40|7637.51|7637.51|7638.1|7638.1|7638.1|7638.1|7636.38|7636.38|0
1650379550000|2022-04-19 14:45:50|7637.25|7637.25|7635.83|7635.83|7637.53|7637.53|7635.83|7635.83|0
1650379560000|2022-04-19 14:46:00|7635.55|7635.55|7635.55|7635.55|7635.58|7635.58|7635.55|7635.55|0
1650379570000|2022-04-19 14:46:10|7634.42|7634.42|7634.38|7634.38|7634.42|7634.42|7634.38|7634.38|0
1650379580000|2022-04-19 14:46:20|7633.25|7633.25|7632.68|7632.68|7634.38|7634.38|7632.4|7632.4|0
1650379590000|2022-04-19 14:46:30|7632.74|7632.74|7630.7|7630.7|7632.74|7632.74|7630.13|7630.13|0
1650379600000|2022-04-19 14:46:40|7630.73|7630.73|7629.29|7629.29|7630.73|7630.73|7629.29|7629.29|0
1650379610000|2022-04-19 14:46:50|7628.16|7628.16|7628.99|7628.99|7629.29|7629.29|7628.16|7628.16|0
1650379630000|2022-04-19 14:47:10|7629.27|7629.27|7629.41|7629.41|7629.49|7629.49|7629.27|7629.27|0
1650379640000|2022-04-19 14:47:20|7629.13|7629.13|7628.48|7628.48|7629.13|7629.13|7627.38|7627.38|0
1650379650000|2022-04-19 14:47:30|7628.2|7628.2|7630.18|7630.18|7631.31|7631.31|7628.2|7628.2|0
1650379660000|2022-04-19 14:47:40|7630.22|7630.22|7630.5|7630.5|7630.5|7630.5|7630.22|7630.22|0
1650379670000|2022-04-19 14:47:50|7630.79|7630.79|7630.81|7630.81|7630.81|7630.81|7630.79|7630.79|0
1650379680000|2022-04-19 14:48:00|7630.52|7630.52|7629.95|7629.95|7630.52|7630.52|7629.95|7629.95|0
1650379690000|2022-04-19 14:48:10|7629.39|7629.39|7631.12|7631.12|7631.12|7631.12|7628.25|7628.25|0
1650379700000|2022-04-19 14:48:20|7629.99|7629.99|7628.86|7628.86|7629.99|7629.99|7628.86|7628.86|0
1650379710000|2022-04-19 14:48:30|7628.29|7628.29|7628.29|7628.29|7628.29|7628.29|7628.29|7628.29|0
1650379730000|2022-04-19 14:48:50|7628.24|7628.24|7627.11|7627.11|7628.24|7628.24|7627.11|7627.11|0
1650379740000|2022-04-19 14:49:00|7626.82|7626.82|7623.11|7623.11|7626.82|7626.82|7622.82|7622.82|0
1650379750000|2022-04-19 14:49:10|7621.97|7621.97|7622.56|7622.56|7622.56|7622.56|7621.93|7621.93|0
1650379760000|2022-04-19 14:49:20|7623.69|7623.69|7625.67|7625.67|7625.67|7625.67|7623.69|7623.69|0
1650379780000|2022-04-19 14:49:40|7624.54|7624.54|7625.95|7625.95|7625.95|7625.95|7624.54|7624.54|0
1650379790000|2022-04-19 14:49:50|7624.82|7624.82|7624.55|7624.55|7624.83|7624.83|7624.55|7624.55|0
1650379800000|2022-04-19 14:50:00|7623.98|7623.98|7622.85|7622.85|7623.98|7623.98|7622.85|7622.85|0
1650379810000|2022-04-19 14:50:10|7623.13|7623.13|7624.27|7624.27|7624.27|7624.27|7623.13|7623.13|0
1650379820000|2022-04-19 14:50:20|7623.98|7623.98|7623.7|7623.7|7623.98|7623.98|7623.7|7623.7|0
1650379830000|2022-04-19 14:50:30|7623.72|7623.72|7621.45|7621.45|7623.72|7623.72|7621.45|7621.45|0
1650379840000|2022-04-19 14:50:40|7621.17|7621.17|7621.74|7621.74|7621.74|7621.74|7621.17|7621.17|0
1650379850000|2022-04-19 14:50:50|7622.31|7622.31|7621.99|7621.99|7622.31|7622.31|7621.99|7621.99|0
1650379860000|2022-04-19 14:51:00|7622.03|7622.03|7620.33|7620.33|7622.03|7622.03|7620.33|7620.33|0
1650379870000|2022-04-19 14:51:10|7620.62|7620.62|7622.95|7622.95|7622.95|7622.95|7620.62|7620.62|0
1650379880000|2022-04-19 14:51:20|7623.24|7623.24|7624.37|7624.37|7624.37|7624.37|7623.24|7623.24|0
1650379890000|2022-04-19 14:51:30|7624.09|7624.09|7626.36|7626.36|7626.36|7626.36|7624.09|7624.09|0
1650379900000|2022-04-19 14:51:40|7625.23|7625.23|7626.96|7626.96|7626.96|7626.96|7625.23|7625.23|0
1650379910000|2022-04-19 14:51:50|7628.1|7628.1|7626.98|7626.98|7629.79|7629.79|7626.98|7626.98|0
1650379920000|2022-04-19 14:52:00|7626.95|7626.95|7624.44|7624.44|7626.98|7626.98|7624.44|7624.44|0
1650379930000|2022-04-19 14:52:10|7624.15|7624.15|7624.15|7624.15|7624.15|7624.15|7624.15|7624.15|0
1650379940000|2022-04-19 14:52:20|7624.44|7624.44|7625.57|7625.57|7625.85|7625.85|7624.44|7624.44|0
1650379950000|2022-04-19 14:52:30|7625.85|7625.85|7625.59|7625.59|7625.87|7625.87|7625.59|7625.59|0
1650379960000|2022-04-19 14:52:40|7626.16|7626.16|7625.04|7625.04|7627.31|7627.31|7625.04|7625.04|0
1650379970000|2022-04-19 14:52:50|7624.76|7624.76|7623.63|7623.63|7624.76|7624.76|7623.63|7623.63|0
1650379980000|2022-04-19 14:53:00|7623.34|7623.34|7623.06|7623.06|7623.34|7623.34|7623.06|7623.06|0
1650379990000|2022-04-19 14:53:10|7623.34|7623.34|7622.21|7622.21|7623.34|7623.34|7622.21|7622.21|0
1650380000000|2022-04-19 14:53:20|7623.34|7623.34|7622.99|7622.99|7623.34|7623.34|7622.18|7622.18|0
1650380010000|2022-04-19 14:53:30|7622.95|7622.95|7621.82|7621.82|7622.95|7622.95|7621.53|7621.53|0
1650380020000|2022-04-19 14:53:40|7622.1|7622.1|7621.53|7621.53|7622.1|7622.1|7621.53|7621.53|0
1650380030000|2022-04-19 14:53:50|7621.25|7621.25|7617.29|7617.29|7621.25|7621.25|7617.29|7617.29|0
1650380040000|2022-04-19 14:54:00|7617|7617|7617|7617|7617|7617|7617|7617|0
1650380050000|2022-04-19 14:54:10|7617.29|7617.29|7617.29|7617.29|7617.29|7617.29|7617.29|7617.29|0
1650380060000|2022-04-19 14:54:20|7617|7617|7615.59|7615.59|7617|7617|7615.59|7615.59|0
1650380070000|2022-04-19 14:54:30|7614.45|7614.45|7614.45|7614.45|7614.45|7614.45|7614.45|7614.45|0
1650380080000|2022-04-19 14:54:40|7615.58|7615.58|7615.3|7615.3|7615.58|7615.58|7615.3|7615.3|0
1650380100000|2022-04-19 14:55:00|7615.01|7615.01|7614.92|7614.92|7615.01|7615.01|7614.92|7614.92|0
1650380110000|2022-04-19 14:55:10|7614.95|7614.95|7617.5|7617.5|7617.5|7617.5|7614.95|7614.95|0
1650380120000|2022-04-19 14:55:20|7617.78|7617.78|7619.2|7619.2|7619.48|7619.48|7617.78|7617.78|0
1650380130000|2022-04-19 14:55:30|7620.33|7620.33|7621.68|7621.68|7621.68|7621.68|7620.26|7620.26|0
1650380140000|2022-04-19 14:55:40|7621.74|7621.74|7620.89|7620.89|7621.74|7621.74|7620.61|7620.61|0
1650380150000|2022-04-19 14:55:50|7621.17|7621.17|7623.72|7623.72|7623.72|7623.72|7621.17|7621.17|0
1650380160000|2022-04-19 14:56:00|7624.85|7624.85|7624.85|7624.85|7626.55|7626.55|7624.85|7624.85|0
1650380170000|2022-04-19 14:56:10|7623.72|7623.72|7623.76|7623.76|7624.57|7624.57|7623.72|7623.72|0
1650380180000|2022-04-19 14:56:20|7624.04|7624.04|7624.6|7624.6|7625.17|7625.17|7624.04|7624.04|0
1650380190000|2022-04-19 14:56:30|7623.47|7623.47|7622.9|7622.9|7624.32|7624.32|7622.9|7622.9|0
1650380200000|2022-04-19 14:56:40|7622.62|7622.62|7624.29|7624.29|7624.29|7624.29|7622.59|7622.59|0
1650380230000|2022-04-19 14:57:10|7624.86|7624.86|7625.14|7625.14|7625.42|7625.42|7623.72|7623.72|0
1650380240000|2022-04-19 14:57:20|7626.27|7626.27|7625.14|7625.14|7626.27|7626.27|7625.14|7625.14|0
1650380250000|2022-04-19 14:57:30|7624.29|7624.29|7624.57|7624.57|7624.57|7624.57|7624.29|7624.29|0
1650380260000|2022-04-19 14:57:40|7624.86|7624.86|7624.57|7624.57|7624.86|7624.86|7624.57|7624.57|0
1650380270000|2022-04-19 14:57:50|7624.29|7624.29|7623.16|7623.16|7624.57|7624.57|7622.02|7622.02|0
1650380290000|2022-04-19 14:58:10|7623.44|7623.44|7623.16|7623.16|7623.44|7623.44|7623.16|7623.16|0
1650380300000|2022-04-19 14:58:20|7624.29|7624.29|7624.31|7624.31|7624.34|7624.34|7624.29|7624.29|0
1650380310000|2022-04-19 14:58:30|7624.02|7624.02|7624.02|7624.02|7624.02|7624.02|7624.02|7624.02|0
1650380320000|2022-04-19 14:58:40|7623.74|7623.74|7622.34|7622.34|7623.74|7623.74|7622.32|7622.32|0
1650380330000|2022-04-19 14:58:50|7622.63|7622.63|7622.91|7622.91|7622.91|7622.91|7622.63|7622.63|0
1650380340000|2022-04-19 14:59:00|7621.78|7621.78|7618.38|7618.38|7621.78|7621.78|7618.38|7618.38|0
1650380350000|2022-04-19 14:59:10|7618.35|7618.35|7618.92|7618.92|7618.92|7618.92|7617.79|7617.79|0
1650380360000|2022-04-19 14:59:20|7618.63|7618.63|7618.35|7618.35|7618.63|7618.63|7618.35|7618.35|0
1650380370000|2022-04-19 14:59:30|7618.63|7618.63|7617.44|7617.44|7618.63|7618.63|7617.44|7617.44|0
1650380380000|2022-04-19 14:59:40|7617.15|7617.15|7617.15|7617.15|7617.15|7617.15|7617.15|7617.15|0
1650380390000|2022-04-19 14:59:50|7617.12|7617.12|7616.23|7616.23|7617.4|7617.4|7616.23|7616.23|0
1650380400000|2022-04-19 15:00:00|7616.52|7616.52|7618.89|7618.89|7618.89|7618.89|7616.52|7616.52|0
1650380410000|2022-04-19 15:00:10|7617.76|7617.76|7617.15|7617.15|7617.76|7617.76|7617.15|7617.15|0
1650380420000|2022-04-19 15:00:20|7617.19|7617.19|7612.7|7612.7|7617.19|7617.19|7612.7|7612.7|0
1650380430000|2022-04-19 15:00:30|7613.83|7613.83|7615.29|7615.29|7615.29|7615.29|7613.55|7613.55|0
1650380440000|2022-04-19 15:00:40|7616.42|7616.42|7617|7617|7617|7617|7615.29|7615.29|0
1650380450000|2022-04-19 15:00:50|7618.14|7618.14|7618.42|7618.42|7618.42|7618.42|7618.14|7618.14|0
1650380460000|2022-04-19 15:01:00|7618.44|7618.44|7619.54|7619.54|7619.54|7619.54|7618.41|7618.41|0
1650380470000|2022-04-19 15:01:10|7618.41|7618.41|7615.54|7615.54|7618.41|7618.41|7614.98|7614.98|0
1650380480000|2022-04-19 15:01:20|7613.84|7613.84|7612.64|7612.64|7613.84|7613.84|7612.08|7612.08|0
1650380490000|2022-04-19 15:01:30|7612.93|7612.93|7614.6|7614.6|7614.6|7614.6|7612.9|7612.9|0
1650380500000|2022-04-19 15:01:40|7614.63|7614.63|7615.76|7615.76|7615.76|7615.76|7614.63|7614.63|0
1650380510000|2022-04-19 15:01:50|7614.63|7614.63|7613.19|7613.19|7614.63|7614.63|7613.19|7613.19|0
1650380520000|2022-04-19 15:02:00|7611.49|7611.49|7608.38|7608.38|7611.49|7611.49|7608.37|7608.37|0
1650380530000|2022-04-19 15:02:10|7608.67|7608.67|7611.53|7611.53|7611.53|7611.53|7608.67|7608.67|0
1650380540000|2022-04-19 15:02:20|7611.82|7611.82|7613.83|7613.83|7613.83|7613.83|7611.82|7611.82|0
1650380550000|2022-04-19 15:02:30|7613.79|7613.79|7614.95|7614.95|7614.95|7614.95|7613.79|7613.79|0
1650380560000|2022-04-19 15:02:40|7614.97|7614.97|7615.05|7615.05|7615.05|7615.05|7614.97|7614.97|0
1650380570000|2022-04-19 15:02:50|7615.33|7615.33|7612.5|7612.5|7615.33|7615.33|7612.5|7612.5|0
1650380580000|2022-04-19 15:03:00|7613.63|7613.63|7613.63|7613.63|7613.63|7613.63|7613.63|7613.63|0
1650380590000|2022-04-19 15:03:10|7613.35|7613.35|7613.35|7613.35|7613.35|7613.35|7613.35|7613.35|0
1650380600000|2022-04-19 15:03:20|7612.21|7612.21|7612.25|7612.25|7612.25|7612.25|7612.21|7612.21|0
1650380610000|2022-04-19 15:03:30|7612.26|7612.26|7612.26|7612.26|7612.26|7612.26|7612.26|7612.26|0
1650380620000|2022-04-19 15:03:40|7612.54|7612.54|7611.97|7611.97|7612.83|7612.83|7611.97|7611.97|0
1650380630000|2022-04-19 15:03:50|7611.9|7611.9|7615.36|7615.36|7615.36|7615.36|7611.62|7611.62|0
1650380640000|2022-04-19 15:04:00|7616.21|7616.21|7614.8|7614.8|7617.35|7617.35|7614.8|7614.8|0
1650380650000|2022-04-19 15:04:10|7614.23|7614.23|7612.82|7612.82|7614.23|7614.23|7612.82|7612.82|0
1650380660000|2022-04-19 15:04:20|7613.11|7613.11|7613.39|7613.39|7613.39|7613.39|7613.11|7613.11|0
1650380670000|2022-04-19 15:04:30|7613.68|7613.68|7615.09|7615.09|7615.09|7615.09|7613.68|7613.68|0
1650380680000|2022-04-19 15:04:40|7616.22|7616.22|7617.18|7617.18|7617.18|7617.18|7616.22|7616.22|0
1650380690000|2022-04-19 15:04:50|7616.61|7616.61|7615.77|7615.77|7617.47|7617.47|7615.48|7615.48|0
1650380700000|2022-04-19 15:05:00|7616.9|7616.9|7616.63|7616.63|7617.18|7617.18|7616.01|7616.01|0
1650380710000|2022-04-19 15:05:10|7616.06|7616.06|7617.43|7617.43|7618|7618|7615.78|7615.78|0
1650380720000|2022-04-19 15:05:20|7617.15|7617.15|7615.96|7615.96|7617.43|7617.43|7615.68|7615.68|0
1650380730000|2022-04-19 15:05:30|7617.1|7617.1|7615.92|7615.92|7617.38|7617.38|7615.92|7615.92|0
1650380740000|2022-04-19 15:05:40|7616.21|7616.21|7616.52|7616.52|7617.09|7617.09|7616.21|7616.21|0
1650380750000|2022-04-19 15:05:50|7616.8|7616.8|7616.8|7616.8|7616.8|7616.8|7616.8|7616.8|0
1650380760000|2022-04-19 15:06:00|7617.09|7617.09|7616.8|7616.8|7617.09|7617.09|7616.52|7616.52|0
1650380770000|2022-04-19 15:06:10|7617.94|7617.94|7617.94|7617.94|7618.22|7618.22|7617.94|7617.94|0
1650380780000|2022-04-19 15:06:20|7617.65|7617.65|7617.08|7617.08|7617.65|7617.65|7617.08|7617.08|0
1650380790000|2022-04-19 15:06:30|7617.37|7617.37|7617.08|7617.08|7617.37|7617.37|7617.08|7617.08|0
1650380800000|2022-04-19 15:06:40|7617.01|7617.01|7614.72|7614.72|7617.01|7617.01|7614.72|7614.72|0
1650380810000|2022-04-19 15:06:50|7613.86|7613.86|7611.6|7611.6|7613.86|7613.86|7610.47|7610.47|0
1650380820000|2022-04-19 15:07:00|7612.73|7612.73|7613.3|7613.3|7613.58|7613.58|7612.73|7612.73|0
1650380830000|2022-04-19 15:07:10|7613.58|7613.58|7613.86|7613.86|7614.72|7614.72|7613.55|7613.55|0
1650380840000|2022-04-19 15:07:20|7614.99|7614.99|7614.97|7614.97|7615.28|7615.28|7614.97|7614.97|0
1650380850000|2022-04-19 15:07:30|7614.68|7614.68|7616.34|7616.34|7616.34|7616.34|7614.68|7614.68|0
1650380860000|2022-04-19 15:07:40|7616.32|7616.32|7616.89|7616.89|7616.89|7616.89|7616.32|7616.32|0
1650380870000|2022-04-19 15:07:50|7615.48|7615.48|7615.19|7615.19|7615.48|7615.48|7615.19|7615.19|0
1650380880000|2022-04-19 15:08:00|7615.48|7615.48|7613.49|7613.49|7615.48|7615.48|7613.49|7613.49|0
1650380890000|2022-04-19 15:08:10|7613.21|7613.21|7613.49|7613.49|7613.49|7613.49|7613.21|7613.21|0
1650380900000|2022-04-19 15:08:20|7613.78|7613.78|7613.78|7613.78|7613.78|7613.78|7613.78|7613.78|0
1650380910000|2022-04-19 15:08:30|7614.06|7614.06|7612.96|7612.96|7614.09|7614.09|7612.96|7612.96|0
1650380920000|2022-04-19 15:08:40|7611.83|7611.83|7613.24|7613.24|7613.24|7613.24|7611.83|7611.83|0
1650380940000|2022-04-19 15:09:00|7612.96|7612.96|7612.99|7612.99|7612.99|7612.99|7612.96|7612.96|0
1650380950000|2022-04-19 15:09:10|7611.86|7611.86|7610.16|7610.16|7611.86|7611.86|7610.16|7610.16|0
1650380960000|2022-04-19 15:09:20|7609.59|7609.59|7606.76|7606.76|7609.59|7609.59|7606.76|7606.76|0
1650380970000|2022-04-19 15:09:30|7606.74|7606.74|7606.73|7606.73|7606.74|7606.74|7606.73|7606.73|0
1650380980000|2022-04-19 15:09:40|7605.88|7605.88|7606.16|7606.16|7606.16|7606.16|7605.88|7605.88|0
1650380990000|2022-04-19 15:09:50|7606.44|7606.44|7603.33|7603.33|7606.44|7606.44|7603.33|7603.33|0
1650381000000|2022-04-19 15:10:00|7604.46|7604.46|7605.31|7605.31|7605.31|7605.31|7604.18|7604.18|0
1650381010000|2022-04-19 15:10:10|7604.18|7604.18|7602.96|7602.96|7604.18|7604.18|7602.96|7602.96|0
1650381020000|2022-04-19 15:10:20|7602.63|7602.63|7602.31|7602.31|7602.63|7602.63|7601.18|7601.18|0
1650381030000|2022-04-19 15:10:30|7602.59|7602.59|7602.32|7602.32|7602.6|7602.6|7602.32|7602.32|0
1650381040000|2022-04-19 15:10:40|7601.19|7601.19|7600.88|7600.88|7601.19|7601.19|7600.88|7600.88|0
1650381050000|2022-04-19 15:10:50|7602.01|7602.01|7599.74|7599.74|7602.01|7602.01|7599.74|7599.74|0
1650381060000|2022-04-19 15:11:00|7598.61|7598.61|7596.66|7596.66|7598.61|7598.61|7596.66|7596.66|0
1650381070000|2022-04-19 15:11:10|7597.8|7597.8|7597.8|7597.8|7598.93|7598.93|7597.8|7597.8|0
1650381080000|2022-04-19 15:11:20|7597.82|7597.82|7597.8|7597.8|7597.82|7597.82|7597.8|7597.8|0
1650381090000|2022-04-19 15:11:30|7597.81|7597.81|7597.81|7597.81|7597.81|7597.81|7597.81|7597.81|0
1650381100000|2022-04-19 15:11:40|7596.67|7596.67|7596.92|7596.92|7596.92|7596.92|7595.54|7595.54|0
1650381110000|2022-04-19 15:11:50|7598.05|7598.05|7597.77|7597.77|7598.05|7598.05|7597.77|7597.77|0
1650381120000|2022-04-19 15:12:00|7597.49|7597.49|7597.49|7597.49|7597.49|7597.49|7597.49|7597.49|0
1650381140000|2022-04-19 15:12:20|7597.47|7597.47|7597.18|7597.18|7597.47|7597.47|7597.18|7597.18|0
1650381160000|2022-04-19 15:12:40|7598.31|7598.31|7598.31|7598.31|7598.31|7598.31|7598.31|7598.31|0
1650381170000|2022-04-19 15:12:50|7598.6|7598.6|7598.88|7598.88|7598.88|7598.88|7598.6|7598.6|0
1650381180000|2022-04-19 15:13:00|7598.6|7598.6|7596.05|7596.05|7598.6|7598.6|7596.05|7596.05|0
1650381190000|2022-04-19 15:13:10|7596.02|7596.02|7597.99|7597.99|7597.99|7597.99|7596.02|7596.02|0
1650381200000|2022-04-19 15:13:20|7598.27|7598.27|7598.84|7598.84|7600.03|7600.03|7597.7|7597.7|0
1650381210000|2022-04-19 15:13:30|7598.81|7598.81|7598.81|7598.81|7598.81|7598.81|7598.81|7598.81|0
1650381220000|2022-04-19 15:13:40|7597.68|7597.68|7597.4|7597.4|7597.68|7597.68|7597.4|7597.4|0
1650381240000|2022-04-19 15:14:00|7597.11|7597.11|7597.15|7597.15|7597.15|7597.15|7596.83|7596.83|0
1650381260000|2022-04-19 15:14:20|7596.87|7596.87|7594.04|7594.04|7596.87|7596.87|7594.04|7594.04|0
1650381270000|2022-04-19 15:14:30|7592.91|7592.91|7591.71|7591.71|7594.01|7594.01|7590.05|7590.05|0
1650381280000|2022-04-19 15:14:40|7591.67|7591.67|7590.26|7590.26|7591.67|7591.67|7590.26|7590.26|0
1650381290000|2022-04-19 15:14:50|7589.13|7589.13|7587.43|7587.43|7589.13|7589.13|7586.29|7586.29|0
1650381300000|2022-04-19 15:15:00|7588.56|7588.56|7588.17|7588.17|7589.62|7589.62|7588.17|7588.17|0
1650381310000|2022-04-19 15:15:10|7588.19|7588.19|7588.18|7588.18|7588.19|7588.19|7587.62|7587.62|0
1650381320000|2022-04-19 15:15:20|7587.33|7587.33|7587.31|7587.31|7587.33|7587.33|7587.31|7587.31|0
1650381330000|2022-04-19 15:15:30|7587.59|7587.59|7586.18|7586.18|7587.59|7587.59|7586.18|7586.18|0
1650381340000|2022-04-19 15:15:40|7586.28|7586.28|7587.4|7587.4|7587.68|7587.68|7586.27|7586.27|0
1650381350000|2022-04-19 15:15:50|7587.68|7587.68|7590.26|7590.26|7590.26|7590.26|7587.68|7587.68|0
1650381360000|2022-04-19 15:16:00|7590.29|7590.29|7590.29|7590.29|7590.57|7590.57|7590.29|7590.29|0
1650381370000|2022-04-19 15:16:10|7590|7590|7589.72|7589.72|7590|7590|7589.72|7589.72|0
1650381380000|2022-04-19 15:16:20|7589.43|7589.43|7589.72|7589.72|7589.72|7589.72|7588.3|7588.3|0
1650381390000|2022-04-19 15:16:30|7590.85|7590.85|7590.85|7590.85|7591.13|7591.13|7590.85|7590.85|0
1650381400000|2022-04-19 15:16:40|7590.57|7590.57|7590.01|7590.01|7590.57|7590.57|7590.01|7590.01|0
1650381410000|2022-04-19 15:16:50|7590.58|7590.58|7589.44|7589.44|7590.86|7590.86|7589.44|7589.44|0
1650381420000|2022-04-19 15:17:00|7590.58|7590.58|7590.89|7590.89|7590.89|7590.89|7590.58|7590.58|0
1650381430000|2022-04-19 15:17:10|7591.17|7591.17|7591.23|7591.23|7591.23|7591.23|7591.17|7591.17|0
1650381440000|2022-04-19 15:17:20|7591.51|7591.51|7592.08|7592.08|7592.08|7592.08|7591.51|7591.51|0
1650381450000|2022-04-19 15:17:30|7591.8|7591.8|7593.21|7593.21|7593.21|7593.21|7591.8|7591.8|0
1650381460000|2022-04-19 15:17:40|7594.34|7594.34|7596.01|7596.01|7596.01|7596.01|7594.31|7594.31|0
1650381470000|2022-04-19 15:17:50|7596.07|7596.07|7593.02|7593.02|7596.13|7596.13|7593.02|7593.02|0
1650381480000|2022-04-19 15:18:00|7591.89|7591.89|7591.04|7591.04|7592.17|7592.17|7591.04|7591.04|0
1650381490000|2022-04-19 15:18:10|7590.75|7590.75|7590.47|7590.47|7590.75|7590.75|7590.47|7590.47|0
1650381500000|2022-04-19 15:18:20|7590.51|7590.51|7589.05|7589.05|7590.51|7590.51|7589.05|7589.05|0
1650381510000|2022-04-19 15:18:30|7587.92|7587.92|7588.21|7588.21|7588.21|7588.21|7587.92|7587.92|0
1650381520000|2022-04-19 15:18:40|7587.92|7587.92|7587.64|7587.64|7587.92|7587.92|7587.64|7587.64|0
1650381530000|2022-04-19 15:18:50|7587.56|7587.56|7584.76|7584.76|7587.56|7587.56|7584.76|7584.76|0
1650381540000|2022-04-19 15:19:00|7585.89|7585.89|7587.02|7587.02|7587.02|7587.02|7585.89|7585.89|0
1650381550000|2022-04-19 15:19:10|7587.59|7587.59|7588.23|7588.23|7588.23|7588.23|7587.59|7587.59|0
1650381560000|2022-04-19 15:19:20|7588.19|7588.19|7588.09|7588.09|7590.36|7590.36|7588.09|7588.09|0
1650381570000|2022-04-19 15:19:30|7587.81|7587.81|7587.81|7587.81|7587.81|7587.81|7587.81|7587.81|0
1650381580000|2022-04-19 15:19:40|7587.53|7587.53|7586.39|7586.39|7587.53|7587.53|7586.39|7586.39|0
1650381590000|2022-04-19 15:19:50|7585.26|7585.26|7585.18|7585.18|7585.26|7585.26|7585.18|7585.18|0
1650381600000|2022-04-19 15:20:00|7584.9|7584.9|7580.41|7580.41|7584.9|7584.9|7580.41|7580.41|0
1650381610000|2022-04-19 15:20:10|7580.44|7580.44|7581.34|7581.34|7581.63|7581.63|7580.44|7580.44|0
1650381620000|2022-04-19 15:20:20|7581.32|7581.32|7580.75|7580.75|7581.32|7581.32|7580.75|7580.75|0
1650381630000|2022-04-19 15:20:30|7579.62|7579.62|7577.63|7577.63|7579.62|7579.62|7577.63|7577.63|0
1650381640000|2022-04-19 15:20:40|7575.37|7575.37|7575.65|7575.65|7575.65|7575.65|7574.8|7574.8|0
1650381650000|2022-04-19 15:20:50|7576.79|7576.79|7576.5|7576.5|7576.79|7576.79|7576.5|7576.5|0
1650381660000|2022-04-19 15:21:00|7576.47|7576.47|7573.66|7573.66|7576.49|7576.49|7573.66|7573.66|0
1650381670000|2022-04-19 15:21:10|7572.53|7572.53|7573.99|7573.99|7574.33|7574.33|7572.53|7572.53|0
1650381680000|2022-04-19 15:21:20|7574.27|7574.27|7575.4|7575.4|7575.4|7575.4|7574.27|7574.27|0
1650381690000|2022-04-19 15:21:30|7574.27|7574.27|7573.75|7573.75|7574.27|7574.27|7573.7|7573.7|0
1650381700000|2022-04-19 15:21:40|7573.76|7573.76|7574.05|7574.05|7574.08|7574.08|7572.63|7572.63|0
1650381710000|2022-04-19 15:21:50|7574.07|7574.07|7574.61|7574.61|7575.74|7575.74|7574.07|7574.07|0
1650381720000|2022-04-19 15:22:00|7574.58|7574.58|7576.56|7576.56|7576.84|7576.84|7574.58|7574.58|0
1650381730000|2022-04-19 15:22:10|7575.71|7575.71|7570.55|7570.55|7575.71|7575.71|7570.55|7570.55|0
1650381740000|2022-04-19 15:22:20|7568.85|7568.85|7567.12|7567.12|7568.85|7568.85|7566.81|7566.81|0
1650381750000|2022-04-19 15:22:30|7567.4|7567.4|7568.51|7568.51|7568.51|7568.51|7567.13|7567.13|0
1650381760000|2022-04-19 15:22:40|7571.34|7571.34|7570.21|7570.21|7571.34|7571.34|7570.21|7570.21|0
1650381770000|2022-04-19 15:22:50|7569.93|7569.93|7569.94|7569.94|7569.94|7569.94|7569.93|7569.93|0
1650381780000|2022-04-19 15:23:00|7569.95|7569.95|7569.05|7569.05|7571.36|7571.36|7569.05|7569.05|0
1650381790000|2022-04-19 15:23:10|7568.77|7568.77|7568.97|7568.97|7568.97|7568.97|7568.74|7568.74|0
1650381800000|2022-04-19 15:23:20|7568.95|7568.95|7566.94|7566.94|7569.24|7569.24|7565.81|7565.81|0
1650381810000|2022-04-19 15:23:30|7566.66|7566.66|7568.07|7568.07|7568.07|7568.07|7566.66|7566.66|0
1650381830000|2022-04-19 15:23:50|7568.36|7568.36|7569.82|7569.82|7569.82|7569.82|7568.36|7568.36|0
1650381840000|2022-04-19 15:24:00|7568.69|7568.69|7568.39|7568.39|7568.69|7568.69|7567.56|7567.56|0
1650381850000|2022-04-19 15:24:10|7568.67|7568.67|7569.24|7569.24|7569.24|7569.24|7568.63|7568.63|0
1650381860000|2022-04-19 15:24:20|7570.37|7570.37|7568.67|7568.67|7570.37|7570.37|7568.67|7568.67|0
1650381870000|2022-04-19 15:24:30|7568.68|7568.68|7569.81|7569.81|7569.81|7569.81|7568.68|7568.68|0
1650381880000|2022-04-19 15:24:40|7569.53|7569.53|7568.68|7568.68|7569.81|7569.81|7568.68|7568.68|0
1650381890000|2022-04-19 15:24:50|7568.4|7568.4|7564.52|7564.52|7568.4|7568.4|7564.51|7564.51|0
1650381900000|2022-04-19 15:25:00|7565.65|7565.65|7567.35|7567.35|7567.35|7567.35|7565.65|7565.65|0
1650381910000|2022-04-19 15:25:10|7569.62|7569.62|7569.42|7569.42|7569.62|7569.62|7569.34|7569.34|0
1650381920000|2022-04-19 15:25:20|7569.45|7569.45|7569.43|7569.43|7569.45|7569.45|7569.43|7569.43|0
1650381930000|2022-04-19 15:25:30|7568.87|7568.87|7569.15|7569.15|7570.28|7570.28|7568.87|7568.87|0
1650381940000|2022-04-19 15:25:40|7568.02|7568.02|7566.52|7566.52|7568.02|7568.02|7566.52|7566.52|0
1650381950000|2022-04-19 15:25:50|7565.95|7565.95|7564.74|7564.74|7567.08|7567.08|7564.74|7564.74|0
1650381960000|2022-04-19 15:26:00|7565.02|7565.02|7563.61|7563.61|7565.02|7565.02|7563.61|7563.61|0
1650381970000|2022-04-19 15:26:10|7563.89|7563.89|7560.49|7560.49|7563.89|7563.89|7560.49|7560.49|0
1650381980000|2022-04-19 15:26:20|7560.78|7560.78|7560.78|7560.78|7560.78|7560.78|7560.78|7560.78|0
1650381990000|2022-04-19 15:26:30|7561.91|7561.91|7563.61|7563.61|7563.61|7563.61|7561.91|7561.91|0
1650382000000|2022-04-19 15:26:40|7563.89|7563.89|7563.94|7563.94|7564.23|7564.23|7563.89|7563.89|0
1650382010000|2022-04-19 15:26:50|7565.07|7565.07|7562.78|7562.78|7565.07|7565.07|7562.78|7562.78|0
1650382020000|2022-04-19 15:27:00|7561.64|7561.64|7559.1|7559.1|7561.65|7561.65|7557.97|7557.97|0
1650382030000|2022-04-19 15:27:10|7557.97|7557.97|7557.99|7557.99|7557.99|7557.99|7557.97|7557.97|0
1650382040000|2022-04-19 15:27:20|7557.96|7557.96|7557.93|7557.93|7557.96|7557.96|7556.79|7556.79|0
1650382050000|2022-04-19 15:27:30|7556.79|7556.79|7558.07|7558.07|7558.07|7558.07|7556.79|7556.79|0
1650382060000|2022-04-19 15:27:40|7558.36|7558.36|7558.39|7558.39|7558.39|7558.39|7558.1|7558.1|0
1650382070000|2022-04-19 15:27:50|7558.1|7558.1|7558.1|7558.1|7558.1|7558.1|7558.1|7558.1|0
1650382080000|2022-04-19 15:28:00|7557.82|7557.82|7557.14|7557.14|7557.82|7557.82|7557.14|7557.14|0
1650382090000|2022-04-19 15:28:10|7557.43|7557.43|7554.03|7554.03|7557.43|7557.43|7554.03|7554.03|0
1650382100000|2022-04-19 15:28:20|7552.9|7552.9|7554.1|7554.1|7554.13|7554.13|7552.61|7552.61|0
1650382110000|2022-04-19 15:28:30|7553.82|7553.82|7554.95|7554.95|7554.95|7554.95|7553.82|7553.82|0
1650382120000|2022-04-19 15:28:40|7555.01|7555.01|7550.8|7550.8|7555.01|7555.01|7550.49|7550.49|0
1650382130000|2022-04-19 15:28:50|7549.67|7549.67|7554.74|7554.74|7555.58|7555.58|7549.67|7549.67|0
1650382140000|2022-04-19 15:29:00|7554.17|7554.17|7557.27|7557.27|7557.27|7557.27|7552.46|7552.46|0
1650382150000|2022-04-19 15:29:10|7558.41|7558.41|7558.05|7558.05|7559.54|7559.54|7557.27|7557.27|0
1650382160000|2022-04-19 15:29:20|7558.12|7558.12|7560.11|7560.11|7560.11|7560.11|7557.27|7557.27|0
1650382170000|2022-04-19 15:29:30|7559.83|7559.83|7560.12|7560.12|7560.12|7560.12|7559.83|7559.83|0
1650382180000|2022-04-19 15:29:40|7561.26|7561.26|7565.84|7565.84|7565.84|7565.84|7561.26|7561.26|0
1650382190000|2022-04-19 15:29:50|7565.55|7565.55|7564.2|7564.2|7565.84|7565.84|7560.45|7560.45|0
1650438900000|2022-04-20 07:15:00|7515.74|7515.74|7520.62|7520.62|7520.9|7520.9|7515.74|7515.74|0
1650438910000|2022-04-20 07:15:10|7520.05|7520.05|7515.65|7515.65|7520.05|7520.05|7515.52|7515.52|0
1650438920000|2022-04-20 07:15:20|7515.36|7515.36|7518.2|7518.2|7518.2|7518.2|7515.08|7515.08|0
1650438930000|2022-04-20 07:15:30|7518.17|7518.17|7526.13|7526.13|7526.42|7526.42|7518.17|7518.17|0
1650438940000|2022-04-20 07:15:40|7526.11|7526.11|7518.31|7518.31|7526.11|7526.11|7518.25|7518.25|0
1650438950000|2022-04-20 07:15:50|7517.18|7517.18|7512.87|7512.87|7517.18|7517.18|7512.36|7512.36|0
1650438960000|2022-04-20 07:16:00|7512.02|7512.02|7517.68|7517.68|7517.68|7517.68|7512.02|7512.02|0
1650438970000|2022-04-20 07:16:10|7517.4|7517.4|7516.97|7516.97|7520.37|7520.37|7515.83|7515.83|0
1650438980000|2022-04-20 07:16:20|7517.09|7517.09|7519.36|7519.36|7519.36|7519.36|7517.09|7517.09|0
1650438990000|2022-04-20 07:16:30|7519.25|7519.25|7516.38|7516.38|7519.82|7519.82|7516.38|7516.38|0
1650439000000|2022-04-20 07:16:40|7516.67|7516.67|7516.95|7516.95|7517.8|7517.8|7516.67|7516.67|0
1650439010000|2022-04-20 07:16:50|7516.94|7516.94|7508.72|7508.72|7518.1|7518.1|7508.72|7508.72|0
1650439020000|2022-04-20 07:17:00|7509.58|7509.58|7507.31|7507.31|7509.58|7509.58|7507.31|7507.31|0
1650439030000|2022-04-20 07:17:10|7507.88|7507.88|7507.88|7507.88|7507.88|7507.88|7507.88|7507.88|0
1650439040000|2022-04-20 07:17:20|7511.28|7511.28|7517.22|7517.22|7517.22|7517.22|7511.28|7511.28|0
1650439050000|2022-04-20 07:17:30|7516.94|7516.94|7510.42|7510.42|7516.94|7516.94|7510.42|7510.42|0
1650439060000|2022-04-20 07:17:40|7510.99|7510.99|7510.99|7510.99|7512.12|7512.12|7510.99|7510.99|0
1650439070000|2022-04-20 07:17:50|7510.7|7510.7|7510.7|7510.7|7510.99|7510.99|7510.42|7510.42|0
1650439080000|2022-04-20 07:18:00|7510.67|7510.67|7508.12|7508.12|7510.67|7510.67|7508.12|7508.12|0
1650439090000|2022-04-20 07:18:10|7508.4|7508.4|7508.93|7508.93|7508.97|7508.97|7508.12|7508.12|0
1650439100000|2022-04-20 07:18:20|7510.06|7510.06|7516.96|7516.96|7517.02|7517.02|7510.06|7510.06|0
1650439110000|2022-04-20 07:18:30|7519.22|7519.22|7516.3|7516.3|7519.22|7519.22|7516.3|7516.3|0
1650439120000|2022-04-20 07:18:40|7516.23|7516.23|7518.23|7518.23|7519.4|7519.4|7516.23|7516.23|0
1650439130000|2022-04-20 07:18:50|7517.85|7517.85|7519.46|7519.46|7522.85|7522.85|7517.41|7517.41|0
1650439140000|2022-04-20 07:19:00|7520.59|7520.59|7516.34|7516.34|7520.59|7520.59|7516.34|7516.34|0
1650439150000|2022-04-20 07:19:10|7515.21|7515.21|7518|7518|7518.08|7518.08|7515.21|7515.21|0
1650439160000|2022-04-20 07:19:20|7518.57|7518.57|7519.63|7519.63|7519.63|7519.63|7518.5|7518.5|0
1650439170000|2022-04-20 07:19:30|7521.91|7521.91|7530.55|7530.55|7530.55|7530.55|7521.91|7521.91|0
1650439180000|2022-04-20 07:19:40|7529.41|7529.41|7529.41|7529.41|7529.41|7529.41|7528.28|7528.28|0
1650439190000|2022-04-20 07:19:50|7530.54|7530.54|7530.11|7530.11|7530.54|7530.54|7527.43|7527.43|0
1650439200000|2022-04-20 07:20:00|7528.98|7528.98|7528.59|7528.59|7529.09|7529.09|7526.15|7526.15|0
1650439210000|2022-04-20 07:20:10|7528.02|7528.02|7525.8|7525.8|7528.34|7528.34|7525.8|7525.8|0
1650439220000|2022-04-20 07:20:20|7525.87|7525.87|7526.15|7526.15|7526.15|7526.15|7525.87|7525.87|0
1650439230000|2022-04-20 07:20:30|7525.02|7525.02|7525.39|7525.39|7526.15|7526.15|7525.02|7525.02|0
1650439240000|2022-04-20 07:20:40|7525.1|7525.1|7523.12|7523.12|7525.1|7525.1|7520.86|7520.86|0
1650439250000|2022-04-20 07:20:50|7523.69|7523.69|7524.97|7524.97|7525.1|7525.1|7523.69|7523.69|0
1650439260000|2022-04-20 07:21:00|7525.03|7525.03|7525.45|7525.45|7527.71|7527.71|7525.01|7525.01|0
1650439270000|2022-04-20 07:21:10|7525.51|7525.51|7521.54|7521.54|7525.51|7525.51|7521.54|7521.54|0
1650439280000|2022-04-20 07:21:20|7524.94|7524.94|7523.8|7523.8|7524.94|7524.94|7523.8|7523.8|0
1650439290000|2022-04-20 07:21:30|7524.94|7524.94|7528.02|7528.02|7529.19|7529.19|7524.94|7524.94|0
1650439300000|2022-04-20 07:21:40|7528.06|7528.06|7532.01|7532.01|7532.01|7532.01|7527.77|7527.77|0
1650439310000|2022-04-20 07:21:50|7532.3|7532.3|7532.36|7532.36|7536.89|7536.89|7532.3|7532.3|0
1650439320000|2022-04-20 07:22:00|7532.92|7532.92|7537.17|7537.17|7537.17|7537.17|7532.64|7532.64|0
1650439330000|2022-04-20 07:22:10|7536.04|7536.04|7538.3|7538.3|7538.3|7538.3|7536.04|7536.04|0
1650439340000|2022-04-20 07:22:20|7539.15|7539.15|7541.71|7541.71|7541.71|7541.71|7539.15|7539.15|0
1650439350000|2022-04-20 07:22:30|7542.84|7542.84|7539.04|7539.04|7542.91|7542.91|7539.04|7539.04|0
1650439360000|2022-04-20 07:22:40|7539.11|7539.11|7540.11|7540.11|7540.11|7540.11|7538.69|7538.69|0
1650439370000|2022-04-20 07:22:50|7537.84|7537.84|7530.51|7530.51|7537.84|7537.84|7530.23|7530.23|0
1650439380000|2022-04-20 07:23:00|7530.8|7530.8|7535.36|7535.36|7535.43|7535.43|7530.8|7530.8|0
1650439390000|2022-04-20 07:23:10|7535.3|7535.3|7533.68|7533.68|7536.43|7536.43|7533.11|7533.11|0
1650439400000|2022-04-20 07:23:20|7534.81|7534.81|7530.85|7530.85|7534.81|7534.81|7530.28|7530.28|0
1650439410000|2022-04-20 07:23:30|7531.98|7531.98|7532.08|7532.08|7532.08|7532.08|7530.85|7530.85|0
1650439420000|2022-04-20 07:23:40|7532.22|7532.22|7530.24|7530.24|7532.22|7532.22|7530.24|7530.24|0
1650439430000|2022-04-20 07:23:50|7527.98|7527.98|7528.82|7528.82|7528.82|7528.82|7527.69|7527.69|0
1650439440000|2022-04-20 07:24:00|7528.85|7528.85|7528.73|7528.73|7529.82|7529.82|7528.66|7528.66|0
1650439450000|2022-04-20 07:24:10|7529.3|7529.3|7529.01|7529.01|7529.3|7529.3|7529.01|7529.01|0
1650439460000|2022-04-20 07:24:20|7530.14|7530.14|7531.09|7531.09|7532.41|7532.41|7530.14|7530.14|0
1650439470000|2022-04-20 07:24:30|7529.96|7529.96|7526.03|7526.03|7529.96|7529.96|7525.98|7525.98|0
1650439480000|2022-04-20 07:24:40|7523.77|7523.77|7528.97|7528.97|7528.97|7528.97|7522.46|7522.46|0
1650439490000|2022-04-20 07:24:50|7527.84|7527.84|7527.71|7527.71|7527.84|7527.84|7527.71|7527.71|0
1650439500000|2022-04-20 07:25:00|7527.14|7527.14|7528.03|7528.03|7528.03|7528.03|7524.87|7524.87|0
1650439510000|2022-04-20 07:25:10|7530.29|7530.29|7528.25|7528.25|7530.86|7530.86|7528.25|7528.25|0
1650439520000|2022-04-20 07:25:20|7527.12|7527.12|7530.43|7530.43|7531.56|7531.56|7527.12|7527.12|0
1650439530000|2022-04-20 07:25:30|7532.69|7532.69|7533.39|7533.39|7534.25|7534.25|7532.69|7532.69|0
1650439540000|2022-04-20 07:25:40|7532.26|7532.26|7532.51|7532.51|7532.51|7532.51|7531.66|7531.66|0
1650439550000|2022-04-20 07:25:50|7532.49|7532.49|7531.82|7531.82|7532.49|7532.49|7531.73|7531.73|0
1650439560000|2022-04-20 07:26:00|7531.76|7531.76|7530.92|7530.92|7531.76|7531.76|7530.63|7530.63|0
1650439570000|2022-04-20 07:26:10|7530.9|7530.9|7529.49|7529.49|7532.32|7532.32|7529.49|7529.49|0
1650439580000|2022-04-20 07:26:20|7529.2|7529.2|7529.31|7529.31|7529.32|7529.32|7529.2|7529.2|0
1650439590000|2022-04-20 07:26:30|7529.28|7529.28|7531.71|7531.71|7531.71|7531.71|7528.92|7528.92|0
1650439600000|2022-04-20 07:26:40|7532.84|7532.84|7533.4|7533.4|7533.4|7533.4|7532.27|7532.27|0
1650439610000|2022-04-20 07:26:50|7533.45|7533.45|7537.72|7537.72|7537.72|7537.72|7533.45|7533.45|0
1650439620000|2022-04-20 07:27:00|7536.59|7536.59|7536.52|7536.52|7536.59|7536.59|7536.52|7536.52|0
1650439630000|2022-04-20 07:27:10|7535.95|7535.95|7531.33|7531.33|7535.95|7535.95|7530.55|7530.55|0
1650439640000|2022-04-20 07:27:20|7531.62|7531.62|7529.35|7529.35|7531.62|7531.62|7529.35|7529.35|0
1650439650000|2022-04-20 07:27:30|7529.64|7529.64|7527.09|7527.09|7529.64|7529.64|7526.8|7526.8|0
1650439660000|2022-04-20 07:27:40|7524.82|7524.82|7527.65|7527.65|7527.65|7527.65|7524.82|7524.82|0
1650439670000|2022-04-20 07:27:50|7527.37|7527.37|7528.78|7528.78|7528.78|7528.78|7527.37|7527.37|0
1650439680000|2022-04-20 07:28:00|7528.22|7528.22|7527.52|7527.52|7528.22|7528.22|7525.86|7525.86|0
1650439690000|2022-04-20 07:28:10|7527.56|7527.56|7528.13|7528.13|7528.13|7528.13|7527.56|7527.56|0
1650439700000|2022-04-20 07:28:20|7528.1|7528.1|7529.23|7529.23|7529.23|7529.23|7528.1|7528.1|0
1650439710000|2022-04-20 07:28:30|7529.33|7529.33|7529.33|7529.33|7529.62|7529.62|7528.2|7528.2|0
1650439720000|2022-04-20 07:28:40|7529.9|7529.9|7531.66|7531.66|7531.66|7531.66|7528.8|7528.8|0
1650439740000|2022-04-20 07:29:00|7532.23|7532.23|7536.64|7536.64|7536.64|7536.64|7532.23|7532.23|0
1650439750000|2022-04-20 07:29:10|7537.21|7537.21|7537.21|7537.21|7537.21|7537.21|7537.21|7537.21|0
1650439760000|2022-04-20 07:29:20|7535.51|7535.51|7535.03|7535.03|7535.51|7535.51|7533.9|7533.9|0
1650439770000|2022-04-20 07:29:30|7535.23|7535.23|7530.78|7530.78|7535.23|7535.23|7529.65|7529.65|0
1650439780000|2022-04-20 07:29:40|7529.93|7529.93|7528.75|7528.75|7529.93|7529.93|7528.67|7528.67|0
1650439790000|2022-04-20 07:29:50|7527.9|7527.9|7532.3|7532.3|7532.3|7532.3|7527.77|7527.77|0
1650439800000|2022-04-20 07:30:00|7532.02|7532.02|7529.47|7529.47|7532.02|7532.02|7529.18|7529.18|0
1650439810000|2022-04-20 07:30:10|7528.9|7528.9|7528.9|7528.9|7528.9|7528.9|7528.9|7528.9|0
1650439820000|2022-04-20 07:30:20|7528.62|7528.62|7528.62|7528.62|7528.62|7528.62|7528.62|7528.62|0
1650439830000|2022-04-20 07:30:30|7529.18|7529.18|7531.17|7531.17|7531.17|7531.17|7529.18|7529.18|0
1650439840000|2022-04-20 07:30:40|7530.04|7530.04|7528.9|7528.9|7530.04|7530.04|7528.9|7528.9|0
1650439850000|2022-04-20 07:30:50|7527.77|7527.77|7526.64|7526.64|7527.77|7527.77|7526.64|7526.64|0
1650439860000|2022-04-20 07:31:00|7525.5|7525.5|7523.52|7523.52|7525.5|7525.5|7520.97|7520.97|0
1650439870000|2022-04-20 07:31:10|7523.48|7523.48|7522.09|7522.09|7523.48|7523.48|7522.09|7522.09|0
1650439880000|2022-04-20 07:31:20|7522.38|7522.38|7522.66|7522.66|7522.66|7522.66|7522.38|7522.38|0
1650439890000|2022-04-20 07:31:30|7522.54|7522.54|7523.67|7523.67|7523.67|7523.67|7522.54|7522.54|0
1650439900000|2022-04-20 07:31:40|7524.8|7524.8|7525.37|7525.37|7525.37|7525.37|7524.8|7524.8|0
1650439910000|2022-04-20 07:31:50|7524.24|7524.24|7529.06|7529.06|7529.06|7529.06|7524.24|7524.24|0
1650439920000|2022-04-20 07:32:00|7529.15|7529.15|7529.15|7529.15|7529.15|7529.15|7529.15|7529.15|0
1650439930000|2022-04-20 07:32:10|7528.02|7528.02|7524.42|7524.42|7528.02|7528.02|7524.42|7524.42|0
1650439940000|2022-04-20 07:32:20|7523.29|7523.29|7524.14|7524.14|7524.42|7524.42|7523.29|7523.29|0
1650439950000|2022-04-20 07:32:30|7525.83|7525.83|7524.99|7524.99|7526.12|7526.12|7523.86|7523.86|0
1650439960000|2022-04-20 07:32:40|7525.27|7525.27|7524.7|7524.7|7525.27|7525.27|7523.57|7523.57|0
1650439970000|2022-04-20 07:32:50|7524.99|7524.99|7526.12|7526.12|7526.4|7526.4|7524.99|7524.99|0
1650439980000|2022-04-20 07:33:00|7526.97|7526.97|7530.37|7530.37|7530.37|7530.37|7526.97|7526.97|0
1650439990000|2022-04-20 07:33:10|7528.1|7528.1|7528.1|7528.1|7528.1|7528.1|7528.1|7528.1|0
1650440000000|2022-04-20 07:33:20|7529.23|7529.23|7529.8|7529.8|7530.93|7530.93|7529.23|7529.23|0
1650440010000|2022-04-20 07:33:30|7532.07|7532.07|7530.93|7530.93|7533.2|7533.2|7530.93|7530.93|0
1650440020000|2022-04-20 07:33:40|7532.07|7532.07|7532.35|7532.35|7532.35|7532.35|7532.07|7532.07|0
1650440030000|2022-04-20 07:33:50|7531.22|7531.22|7532.63|7532.63|7532.63|7532.63|7531.22|7531.22|0
1650440040000|2022-04-20 07:34:00|7532.34|7532.34|7531.77|7531.77|7532.34|7532.34|7530.64|7530.64|0
1650440050000|2022-04-20 07:34:10|7532.9|7532.9|7531.77|7531.77|7532.9|7532.9|7531.77|7531.77|0
1650440060000|2022-04-20 07:34:20|7532.9|7532.9|7530.93|7530.93|7532.9|7532.9|7530.92|7530.92|0
1650440070000|2022-04-20 07:34:30|7531.21|7531.21|7532.06|7532.06|7534.89|7534.89|7531.21|7531.21|0
1650440080000|2022-04-20 07:34:40|7530.93|7530.93|7533.48|7533.48|7533.48|7533.48|7530.93|7530.93|0
1650440090000|2022-04-20 07:34:50|7534.61|7534.61|7534.61|7534.61|7534.64|7534.64|7534.61|7534.61|0
1650440100000|2022-04-20 07:35:00|7536.03|7536.03|7536.03|7536.03|7536.03|7536.03|7536.03|7536.03|0
1650440110000|2022-04-20 07:35:10|7537.45|7537.45|7534.84|7534.84|7537.45|7537.45|7533.14|7533.14|0
1650440120000|2022-04-20 07:35:20|7533.71|7533.71|7535.12|7535.12|7535.12|7535.12|7533.42|7533.42|0
1650440130000|2022-04-20 07:35:30|7533.99|7533.99|7532.01|7532.01|7533.99|7533.99|7532.01|7532.01|0
1650440140000|2022-04-20 07:35:40|7531.44|7531.44|7528.89|7528.89|7531.44|7531.44|7528.89|7528.89|0
1650440150000|2022-04-20 07:35:50|7528.61|7528.61|7528.93|7528.93|7529|7529|7527.31|7527.31|0
1650440160000|2022-04-20 07:36:00|7527.79|7527.79|7522.67|7522.67|7527.79|7527.79|7522.67|7522.67|0
1650440170000|2022-04-20 07:36:10|7523.24|7523.24|7520.65|7520.65|7524.66|7524.66|7520.65|7520.65|0
1650440180000|2022-04-20 07:36:20|7520.94|7520.94|7524.34|7524.34|7524.34|7524.34|7520.94|7520.94|0
1650440190000|2022-04-20 07:36:30|7523.48|7523.48|7522.35|7522.35|7523.48|7523.48|7522.35|7522.35|0
1650440200000|2022-04-20 07:36:40|7521.22|7521.22|7522.29|7522.29|7522.29|7522.29|7521.16|7521.16|0
1650440210000|2022-04-20 07:36:50|7520.59|7520.59|7521.16|7521.16|7521.16|7521.16|7520.59|7520.59|0
1650440220000|2022-04-20 07:37:00|7520.03|7520.03|7520.31|7520.31|7521.16|7521.16|7520.03|7520.03|0
1650440230000|2022-04-20 07:37:10|7520.59|7520.59|7522.57|7522.57|7522.86|7522.86|7520.59|7520.59|0
1650440240000|2022-04-20 07:37:20|7522.29|7522.29|7518.22|7518.22|7522.29|7522.29|7518.22|7518.22|0
1650440250000|2022-04-20 07:37:30|7518.28|7518.28|7515.26|7515.26|7518.38|7518.38|7514.13|7514.13|0
1650440260000|2022-04-20 07:37:40|7517.52|7517.52|7520.21|7520.21|7520.21|7520.21|7517.52|7517.52|0
1650440270000|2022-04-20 07:37:50|7521.35|7521.35|7523.05|7523.05|7524.18|7524.18|7521.35|7521.35|0
1650440290000|2022-04-20 07:38:10|7522.19|7522.19|7522.19|7522.19|7522.19|7522.19|7522.19|7522.19|0
1650440300000|2022-04-20 07:38:20|7521.91|7521.91|7524.91|7524.91|7525.02|7525.02|7521.91|7521.91|0
1650440310000|2022-04-20 07:38:30|7525.02|7525.02|7523.61|7523.61|7525.02|7525.02|7522.48|7522.48|0
1650440320000|2022-04-20 07:38:40|7524.18|7524.18|7523.05|7523.05|7524.18|7524.18|7523.05|7523.05|0
1650440330000|2022-04-20 07:38:50|7523.61|7523.61|7526.41|7526.41|7526.41|7526.41|7523.61|7523.61|0
1650440340000|2022-04-20 07:39:00|7526.69|7526.69|7528.39|7528.39|7529.52|7529.52|7526.69|7526.69|0
1650440350000|2022-04-20 07:39:10|7528.36|7528.36|7527.23|7527.23|7528.36|7528.36|7527.23|7527.23|0
1650440360000|2022-04-20 07:39:20|7528.36|7528.36|7531.19|7531.19|7531.19|7531.19|7528.36|7528.36|0
1650440370000|2022-04-20 07:39:30|7530.34|7530.34|7530.86|7530.86|7530.86|7530.86|7529.44|7529.44|0
1650440380000|2022-04-20 07:39:40|7531.99|7531.99|7527.74|7527.74|7531.99|7531.99|7527.74|7527.74|0
1650440390000|2022-04-20 07:39:50|7528.87|7528.87|7530.29|7530.29|7530.29|7530.29|7528.87|7528.87|0
1650440400000|2022-04-20 07:40:00|7529.16|7529.16|7529.17|7529.17|7529.17|7529.17|7529.16|7529.16|0
1650440410000|2022-04-20 07:40:10|7529.16|7529.16|7530.95|7530.95|7530.95|7530.95|7529.16|7529.16|0
1650440420000|2022-04-20 07:40:20|7531.23|7531.23|7534.06|7534.06|7534.06|7534.06|7531.23|7531.23|0
1650440430000|2022-04-20 07:40:30|7533.49|7533.49|7532.03|7532.03|7533.49|7533.49|7532.03|7532.03|0
1650440440000|2022-04-20 07:40:40|7531.99|7531.99|7532.39|7532.39|7532.39|7532.39|7531.99|7531.99|0
1650440450000|2022-04-20 07:40:50|7531.26|7531.26|7532.25|7532.25|7532.39|7532.39|7531.26|7531.26|0
1650440460000|2022-04-20 07:41:00|7532.23|7532.23|7530.75|7530.75|7532.23|7532.23|7530.75|7530.75|0
1650440470000|2022-04-20 07:41:10|7531.88|7531.88|7528.68|7528.68|7532.17|7532.17|7528.68|7528.68|0
1650440480000|2022-04-20 07:41:20|7529.81|7529.81|7528.91|7528.91|7530.1|7530.1|7527.29|7527.29|0
1650440490000|2022-04-20 07:41:30|7530.04|7530.04|7530.08|7530.08|7530.08|7530.08|7530.04|7530.04|0
1650440500000|2022-04-20 07:41:40|7528.95|7528.95|7529.04|7529.04|7529.04|7529.04|7528.95|7528.95|0
1650440510000|2022-04-20 07:41:50|7530.45|7530.45|7534.41|7534.41|7534.41|7534.41|7530.45|7530.45|0
1650440520000|2022-04-20 07:42:00|7535.55|7535.55|7535.6|7535.6|7535.89|7535.89|7534.47|7534.47|0
1650440530000|2022-04-20 07:42:10|7536.45|7536.45|7538.72|7538.72|7538.72|7538.72|7536.45|7536.45|0
1650440540000|2022-04-20 07:42:20|7537.59|7537.59|7535.6|7535.6|7537.59|7537.59|7535.6|7535.6|0
1650440550000|2022-04-20 07:42:30|7535.67|7535.67|7539.91|7539.91|7540.58|7540.58|7535.67|7535.67|0
1650440560000|2022-04-20 07:42:40|7539.34|7539.34|7539|7539|7539.34|7539.34|7539|7539|0
1650440570000|2022-04-20 07:42:50|7540.42|7540.42|7542.4|7542.4|7542.4|7542.4|7540.42|7540.42|0
1650440580000|2022-04-20 07:43:00|7539.01|7539.01|7537.48|7537.48|7539.01|7539.01|7537.48|7537.48|0
1650440590000|2022-04-20 07:43:10|7536.35|7536.35|7537.48|7537.48|7537.48|7537.48|7536.35|7536.35|0
1650440600000|2022-04-20 07:43:20|7537.26|7537.26|7534.34|7534.34|7538.05|7538.05|7534.34|7534.34|0
1650440610000|2022-04-20 07:43:30|7534.62|7534.62|7538.1|7538.1|7538.1|7538.1|7534.62|7534.62|0
1650440620000|2022-04-20 07:43:40|7538.2|7538.2|7536.8|7536.8|7538.2|7538.2|7535.94|7535.94|0
1650440630000|2022-04-20 07:43:50|7536.24|7536.24|7536.52|7536.52|7536.52|7536.52|7536.24|7536.24|0
1650440640000|2022-04-20 07:44:00|7535.39|7535.39|7535.39|7535.39|7535.39|7535.39|7535.39|7535.39|0
1650440650000|2022-04-20 07:44:10|7536.52|7536.52|7536.24|7536.24|7536.52|7536.52|7535.39|7535.39|0
1650440660000|2022-04-20 07:44:20|7537.37|7537.37|7539.07|7539.07|7539.07|7539.07|7537.37|7537.37|0
1650440670000|2022-04-20 07:44:30|7536.8|7536.8|7536.8|7536.8|7536.8|7536.8|7536.8|7536.8|0
1650440680000|2022-04-20 07:44:40|7536.52|7536.52|7537.65|7537.65|7537.65|7537.65|7536.52|7536.52|0
1650440690000|2022-04-20 07:44:50|7538.22|7538.22|7539.95|7539.95|7539.95|7539.95|7538.22|7538.22|0
1650440700000|2022-04-20 07:45:00|7540.05|7540.05|7539.66|7539.66|7540.11|7540.11|7538.76|7538.76|0
1650440710000|2022-04-20 07:45:10|7540.23|7540.23|7544.2|7544.2|7544.2|7544.2|7540.23|7540.23|0
1650440720000|2022-04-20 07:45:20|7543.91|7543.91|7544.64|7544.64|7544.64|7544.64|7543.91|7543.91|0
1650440730000|2022-04-20 07:45:30|7544.07|7544.07|7541.79|7541.79|7544.07|7544.07|7541.79|7541.79|0
1650440740000|2022-04-20 07:45:40|7542.07|7542.07|7542.64|7542.64|7542.64|7542.64|7542.07|7542.07|0
1650440750000|2022-04-20 07:45:50|7540.37|7540.37|7539.13|7539.13|7540.37|7540.37|7539.13|7539.13|0
1650440760000|2022-04-20 07:46:00|7536.87|7536.87|7535.73|7535.73|7536.87|7536.87|7535.73|7535.73|0
1650440770000|2022-04-20 07:46:10|7535.45|7535.45|7535.17|7535.17|7535.45|7535.45|7535.17|7535.17|0
1650440780000|2022-04-20 07:46:20|7536.3|7536.3|7539.41|7539.41|7539.41|7539.41|7536.3|7536.3|0
1650440790000|2022-04-20 07:46:30|7540.54|7540.54|7542.53|7542.53|7542.53|7542.53|7540.54|7540.54|0
1650440800000|2022-04-20 07:46:40|7541.4|7541.4|7541.36|7541.36|7541.44|7541.44|7541.36|7541.36|0
1650440820000|2022-04-20 07:47:00|7541.64|7541.64|7540.79|7540.79|7542.77|7542.77|7540.79|7540.79|0
1650440830000|2022-04-20 07:47:10|7541.92|7541.92|7543.05|7543.05|7543.05|7543.05|7541.64|7541.64|0
1650440840000|2022-04-20 07:47:20|7543.19|7543.19|7544.32|7544.32|7544.32|7544.32|7543.19|7543.19|0
1650440850000|2022-04-20 07:47:30|7544.04|7544.04|7545.74|7545.74|7545.74|7545.74|7542.62|7542.62|0
1650440860000|2022-04-20 07:47:40|7546.02|7546.02|7547.73|7547.73|7547.73|7547.73|7545.94|7545.94|0
1650440870000|2022-04-20 07:47:50|7548.02|7548.02|7548.05|7548.05|7550.28|7550.28|7548|7548|0
1650440880000|2022-04-20 07:48:00|7550.31|7550.31|7550.31|7550.31|7550.31|7550.31|7550.31|7550.31|0
1650440890000|2022-04-20 07:48:10|7550.02|7550.02|7552|7552|7552.29|7552.29|7550.02|7550.02|0
1650440900000|2022-04-20 07:48:20|7553.14|7553.14|7551.81|7551.81|7555.12|7555.12|7550.09|7550.09|0
1650440910000|2022-04-20 07:48:30|7551.24|7551.24|7551.52|7551.52|7551.52|7551.52|7550.96|7550.96|0
1650440920000|2022-04-20 07:48:40|7550.96|7550.96|7550.96|7550.96|7550.96|7550.96|7550.96|7550.96|0
1650440930000|2022-04-20 07:48:50|7551.81|7551.81|7551.7|7551.7|7552.38|7552.38|7551.67|7551.67|0
1650440940000|2022-04-20 07:49:00|7551.98|7551.98|7556.23|7556.23|7556.23|7556.23|7551.7|7551.7|0
1650440950000|2022-04-20 07:49:10|7555.1|7555.1|7554.24|7554.24|7555.1|7555.1|7553.68|7553.68|0
1650440960000|2022-04-20 07:49:20|7555.37|7555.37|7555.66|7555.66|7555.66|7555.66|7554.24|7554.24|0
1650440970000|2022-04-20 07:49:30|7555.37|7555.37|7556.79|7556.79|7556.79|7556.79|7555.37|7555.37|0
1650440980000|2022-04-20 07:49:40|7557.07|7557.07|7556.23|7556.23|7558.77|7558.77|7555.94|7555.94|0
1650440990000|2022-04-20 07:49:50|7555.66|7555.66|7552.83|7552.83|7555.66|7555.66|7552.83|7552.83|0
1650441000000|2022-04-20 07:50:00|7552.54|7552.54|7549.69|7549.69|7552.83|7552.83|7549.69|7549.69|0
1650441010000|2022-04-20 07:50:10|7549.73|7549.73|7549.73|7549.73|7549.73|7549.73|7549.45|7549.45|0
1650441020000|2022-04-20 07:50:20|7549.75|7549.75|7548.54|7548.54|7549.75|7549.75|7548.54|7548.54|0
1650441030000|2022-04-20 07:50:30|7548.46|7548.46|7548.2|7548.2|7549.56|7549.56|7548.17|7548.17|0
1650441040000|2022-04-20 07:50:40|7548.48|7548.48|7549.57|7549.57|7549.59|7549.59|7548.46|7548.46|0
1650441050000|2022-04-20 07:50:50|7550.7|7550.7|7549.53|7549.53|7550.7|7550.7|7549.53|7549.53|0
1650441060000|2022-04-20 07:51:00|7548.39|7548.39|7549.46|7549.46|7549.46|7549.46|7547.54|7547.54|0
1650441070000|2022-04-20 07:51:10|7550.59|7550.59|7553.63|7553.63|7553.7|7553.7|7550.59|7550.59|0
1650441080000|2022-04-20 07:51:20|7553.09|7553.09|7550.54|7550.54|7553.09|7553.09|7550.54|7550.54|0
1650441100000|2022-04-20 07:51:40|7551.67|7551.67|7549.4|7549.4|7551.67|7551.67|7549.4|7549.4|0
1650441110000|2022-04-20 07:51:50|7548.27|7548.27|7549.12|7549.12|7549.12|7549.12|7548.27|7548.27|0
1650441120000|2022-04-20 07:52:00|7550.82|7550.82|7550.85|7550.85|7552.55|7552.55|7550.82|7550.82|0
1650441130000|2022-04-20 07:52:10|7550.56|7550.56|7552.26|7552.26|7552.26|7552.26|7549.43|7549.43|0
1650441140000|2022-04-20 07:52:20|7551.13|7551.13|7550|7550|7551.13|7551.13|7550|7550|0
1650441150000|2022-04-20 07:52:30|7548.86|7548.86|7548.86|7548.86|7548.86|7548.86|7548.86|7548.86|0
1650441160000|2022-04-20 07:52:40|7549.43|7549.43|7549.35|7549.35|7549.43|7549.43|7549.35|7549.35|0
1650441170000|2022-04-20 07:52:50|7549.63|7549.63|7549.63|7549.63|7549.63|7549.63|7549.63|7549.63|0
1650441180000|2022-04-20 07:53:00|7549.74|7549.74|7549.5|7549.5|7549.74|7549.74|7549.43|7549.43|0
1650441190000|2022-04-20 07:53:10|7550.63|7550.63|7551.15|7551.15|7551.15|7551.15|7550.58|7550.58|0
1650441200000|2022-04-20 07:53:20|7550.58|7550.58|7550.3|7550.3|7550.58|7550.58|7550.3|7550.3|0
1650441210000|2022-04-20 07:53:30|7548.88|7548.88|7544.64|7544.64|7548.88|7548.88|7544.64|7544.64|0
1650441220000|2022-04-20 07:53:40|7546.05|7546.05|7545.48|7545.48|7546.05|7546.05|7545.48|7545.48|0
1650441230000|2022-04-20 07:53:50|7545.2|7545.2|7544.91|7544.91|7545.2|7545.2|7544.91|7544.91|0
1650441240000|2022-04-20 07:54:00|7544.86|7544.86|7541.44|7541.44|7544.86|7544.86|7540.3|7540.3|0
1650441250000|2022-04-20 07:54:10|7541.46|7541.46|7542.03|7542.03|7542.08|7542.08|7541.46|7541.46|0
1650441260000|2022-04-20 07:54:20|7542.89|7542.89|7542.89|7542.89|7542.89|7542.89|7542.89|7542.89|0
1650441270000|2022-04-20 07:54:30|7544.02|7544.02|7544.02|7544.02|7545.72|7545.72|7544.02|7544.02|0
1650441280000|2022-04-20 07:54:40|7543.73|7543.73|7540.16|7540.16|7543.73|7543.73|7539.03|7539.03|0
1650441290000|2022-04-20 07:54:50|7540.17|7540.17|7538.53|7538.53|7540.17|7540.17|7538.53|7538.53|0
1650441300000|2022-04-20 07:55:00|7539.66|7539.66|7534.83|7534.83|7539.66|7539.66|7534.83|7534.83|0
1650441310000|2022-04-20 07:55:10|7533.7|7533.7|7535.73|7535.73|7535.73|7535.73|7533.7|7533.7|0
1650441320000|2022-04-20 07:55:20|7534.88|7534.88|7531.76|7531.76|7534.88|7534.88|7531.76|7531.76|0
1650441330000|2022-04-20 07:55:30|7532.89|7532.89|7532.61|7532.61|7533.74|7533.74|7532.61|7532.61|0
1650441340000|2022-04-20 07:55:40|7532.9|7532.9|7536.35|7536.35|7536.35|7536.35|7532.9|7532.9|0
1650441350000|2022-04-20 07:55:50|7538.62|7538.62|7538.62|7538.62|7538.62|7538.62|7538.62|7538.62|0
1650441360000|2022-04-20 07:56:00|7537.49|7537.49|7538.82|7538.82|7538.82|7538.82|7537.32|7537.32|0
1650441370000|2022-04-20 07:56:10|7538.71|7538.71|7537.53|7537.53|7538.71|7538.71|7537.53|7537.53|0
1650441380000|2022-04-20 07:56:20|7536.96|7536.96|7537.02|7537.02|7537.04|7537.04|7535.83|7535.83|0
1650441390000|2022-04-20 07:56:30|7537.58|7537.58|7537.67|7537.67|7537.67|7537.67|7537.58|7537.58|0
1650441410000|2022-04-20 07:56:50|7538.8|7538.8|7539.73|7539.73|7540.02|7540.02|7538.8|7538.8|0
1650441420000|2022-04-20 07:57:00|7538.6|7538.6|7538.63|7538.63|7538.63|7538.63|7536.31|7536.31|0
1650441450000|2022-04-20 07:57:30|7538.35|7538.35|7538.35|7538.35|7538.35|7538.35|7538.35|7538.35|0
1650441460000|2022-04-20 07:57:40|7540.61|7540.61|7540.61|7540.61|7540.61|7540.61|7540.61|7540.61|0
1650441470000|2022-04-20 07:57:50|7539.48|7539.48|7538.35|7538.35|7539.48|7539.48|7538.35|7538.35|0
1650441480000|2022-04-20 07:58:00|7538.06|7538.06|7539.76|7539.76|7539.76|7539.76|7538.06|7538.06|0
1650441490000|2022-04-20 07:58:10|7539.48|7539.48|7539.81|7539.81|7539.81|7539.81|7539.48|7539.48|0
1650441500000|2022-04-20 07:58:20|7539.9|7539.9|7539.92|7539.92|7539.92|7539.92|7539.9|7539.9|0
1650441510000|2022-04-20 07:58:30|7538.78|7538.78|7539.35|7539.35|7540.48|7540.48|7537.65|7537.65|0
1650441520000|2022-04-20 07:58:40|7538.22|7538.22|7534.46|7534.46|7538.22|7538.22|7534.46|7534.46|0
1650441530000|2022-04-20 07:58:50|7533.33|7533.33|7535.03|7535.03|7535.03|7535.03|7533.33|7533.33|0
1650441540000|2022-04-20 07:59:00|7535.59|7535.59|7537.01|7537.01|7537.01|7537.01|7535.59|7535.59|0
1650441570000|2022-04-20 07:59:30|7536.73|7536.73|7536.44|7536.44|7536.73|7536.73|7536.44|7536.44|0
1650441580000|2022-04-20 07:59:40|7536.25|7536.25|7536.25|7536.25|7536.25|7536.25|7536.25|7536.25|0
1650441590000|2022-04-20 07:59:50|7535.97|7535.97|7535.69|7535.69|7535.97|7535.97|7535.69|7535.69|0
1650441600000|2022-04-20 08:00:00|7534.55|7534.55|7534.27|7534.27|7535.69|7535.69|7533.99|7533.99|0
1650441610000|2022-04-20 08:00:10|7533.99|7533.99|7533.99|7533.99|7533.99|7533.99|7533.99|7533.99|0
1650441620000|2022-04-20 08:00:20|7534.55|7534.55|7535.71|7535.71|7535.74|7535.74|7534.55|7534.55|0
1650441630000|2022-04-20 08:00:30|7535.74|7535.74|7536|7536|7536.02|7536.02|7535.74|7535.74|0
1650441640000|2022-04-20 08:00:40|7538.54|7538.54|7540.58|7540.58|7540.87|7540.87|7538.54|7538.54|0
1650441650000|2022-04-20 08:00:50|7541.71|7541.71|7545.4|7545.4|7545.4|7545.4|7541.71|7541.71|0
1650441660000|2022-04-20 08:01:00|7545.34|7545.34|7543.94|7543.94|7545.34|7545.34|7543.92|7543.92|0
1650441670000|2022-04-20 08:01:10|7545.07|7545.07|7544.22|7544.22|7545.07|7545.07|7542.53|7542.53|0
1650441680000|2022-04-20 08:01:20|7547.06|7547.06|7545.92|7545.92|7547.34|7547.34|7545.92|7545.92|0
1650441690000|2022-04-20 08:01:30|7545.96|7545.96|7545.96|7545.96|7545.96|7545.96|7545.96|7545.96|0
1650441700000|2022-04-20 08:01:40|7545.39|7545.39|7543.98|7543.98|7545.39|7545.39|7543.98|7543.98|0
1650441710000|2022-04-20 08:01:50|7545.11|7545.11|7547.07|7547.07|7547.09|7547.09|7545.11|7545.11|0
1650441720000|2022-04-20 08:02:00|7545.94|7545.94|7545.27|7545.27|7545.94|7545.94|7545.27|7545.27|0
1650441730000|2022-04-20 08:02:10|7545.29|7545.29|7545.23|7545.23|7545.29|7545.29|7544.95|7544.95|0
1650441740000|2022-04-20 08:02:20|7545.27|7545.27|7546.97|7546.97|7546.97|7546.97|7545.27|7545.27|0
1650441750000|2022-04-20 08:02:30|7548.1|7548.1|7546.97|7546.97|7548.1|7548.1|7546.97|7546.97|0
1650441760000|2022-04-20 08:02:40|7548.1|7548.1|7548.1|7548.1|7548.1|7548.1|7548.1|7548.1|0
1650441770000|2022-04-20 08:02:50|7546.97|7546.97|7546.68|7546.68|7546.97|7546.97|7546.68|7546.68|0
1650441780000|2022-04-20 08:03:00|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|0
1650441790000|2022-04-20 08:03:10|7546.68|7546.68|7547.81|7547.81|7547.81|7547.81|7546.68|7546.68|0
1650441800000|2022-04-20 08:03:20|7546.68|7546.68|7546.4|7546.4|7546.68|7546.68|7546.4|7546.4|0
1650441810000|2022-04-20 08:03:30|7546.11|7546.11|7546.11|7546.11|7546.11|7546.11|7546.11|7546.11|0
1650441820000|2022-04-20 08:03:40|7544.98|7544.98|7544.41|7544.41|7545.27|7545.27|7544.41|7544.41|0
1650441830000|2022-04-20 08:03:50|7545.55|7545.55|7544.39|7544.39|7545.55|7545.55|7544.39|7544.39|0
1650441840000|2022-04-20 08:04:00|7544.32|7544.32|7544.15|7544.15|7544.44|7544.44|7544.15|7544.15|0
1650441850000|2022-04-20 08:04:10|7544.17|7544.17|7540.07|7540.07|7544.17|7544.17|7539.5|7539.5|0
1650441860000|2022-04-20 08:04:20|7538.94|7538.94|7538.94|7538.94|7538.94|7538.94|7538.94|7538.94|0
1650441870000|2022-04-20 08:04:30|7538.88|7538.88|7538.85|7538.85|7539.16|7539.16|7538.85|7538.85|0
1650441880000|2022-04-20 08:04:40|7538.56|7538.56|7545.05|7545.05|7545.05|7545.05|7538.56|7538.56|0
1650441890000|2022-04-20 08:04:50|7543.92|7543.92|7543.92|7543.92|7543.92|7543.92|7543.92|7543.92|0
1650441900000|2022-04-20 08:05:00|7543.85|7543.85|7542.8|7542.8|7543.93|7543.93|7542.8|7542.8|0
1650441910000|2022-04-20 08:05:10|7543.08|7543.08|7543.08|7543.08|7544.21|7544.21|7541.95|7541.95|0
1650441920000|2022-04-20 08:05:20|7543.14|7543.14|7543.67|7543.67|7545.12|7545.12|7543.14|7543.14|0
1650441930000|2022-04-20 08:05:30|7543.65|7543.65|7542.23|7542.23|7543.65|7543.65|7542.23|7542.23|0
1650441940000|2022-04-20 08:05:40|7542.2|7542.2|7541.58|7541.58|7542.2|7542.2|7541.58|7541.58|0
1650441950000|2022-04-20 08:05:50|7541.3|7541.3|7541.3|7541.3|7541.3|7541.3|7541.3|7541.3|0
1650441960000|2022-04-20 08:06:00|7539.88|7539.88|7539.88|7539.88|7539.88|7539.88|7539.88|7539.88|0
1650441970000|2022-04-20 08:06:10|7540.16|7540.16|7540.45|7540.45|7540.45|7540.45|7540.16|7540.16|0
1650441990000|2022-04-20 08:06:30|7540.43|7540.43|7540.46|7540.46|7540.46|7540.46|7540.42|7540.42|0
1650442000000|2022-04-20 08:06:40|7540.74|7540.74|7541.03|7541.03|7541.03|7541.03|7540.74|7540.74|0
1650442010000|2022-04-20 08:06:50|7543.29|7543.29|7546.41|7546.41|7546.41|7546.41|7543.29|7543.29|0
1650442020000|2022-04-20 08:07:00|7546.47|7546.47|7546.47|7546.47|7547.6|7547.6|7546.47|7546.47|0
1650442030000|2022-04-20 08:07:10|7547.6|7547.6|7546.47|7546.47|7547.6|7547.6|7546.47|7546.47|0
1650442040000|2022-04-20 08:07:20|7546.48|7546.48|7546.48|7546.48|7546.48|7546.48|7546.48|7546.48|0
1650442050000|2022-04-20 08:07:30|7546.19|7546.19|7546.48|7546.48|7546.48|7546.48|7546.19|7546.19|0
1650442070000|2022-04-20 08:07:50|7547.61|7547.61|7549.87|7549.87|7549.87|7549.87|7547.61|7547.61|0
1650442080000|2022-04-20 08:08:00|7549.59|7549.59|7550.44|7550.44|7550.44|7550.44|7549.59|7549.59|0
1650442090000|2022-04-20 08:08:10|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|0
1650442100000|2022-04-20 08:08:20|7551.86|7551.86|7551.91|7551.91|7553.05|7553.05|7551.86|7551.86|0
1650442110000|2022-04-20 08:08:30|7553.05|7553.05|7553.05|7553.05|7553.05|7553.05|7553.05|7553.05|0
1650442120000|2022-04-20 08:08:40|7552.76|7552.76|7547.95|7547.95|7553.33|7553.33|7547.95|7547.95|0
1650442130000|2022-04-20 08:08:50|7547.67|7547.67|7548.24|7548.24|7549.37|7549.37|7547.67|7547.67|0
1650442140000|2022-04-20 08:09:00|7547.67|7547.67|7546.54|7546.54|7547.67|7547.67|7546.25|7546.25|0
1650442170000|2022-04-20 08:09:30|7545.4|7545.4|7547.39|7547.39|7547.39|7547.39|7545.4|7545.4|0
1650442190000|2022-04-20 08:09:50|7548.52|7548.52|7548.52|7548.52|7548.52|7548.52|7548.52|7548.52|0
1650442220000|2022-04-20 08:10:20|7547.39|7547.39|7547.39|7547.39|7547.39|7547.39|7547.39|7547.39|0
1650442230000|2022-04-20 08:10:30|7547.67|7547.67|7547.62|7547.62|7547.67|7547.67|7547.62|7547.62|0
1650442240000|2022-04-20 08:10:40|7547.33|7547.33|7547.62|7547.62|7547.9|7547.9|7547.33|7547.33|0
1650442250000|2022-04-20 08:10:50|7548.18|7548.18|7549.32|7549.32|7549.32|7549.32|7548.18|7548.18|0
1650442260000|2022-04-20 08:11:00|7550.45|7550.45|7549.89|7549.89|7551.03|7551.03|7549.89|7549.89|0
1650442270000|2022-04-20 08:11:10|7551.03|7551.03|7551.03|7551.03|7551.03|7551.03|7551.03|7551.03|0
1650442290000|2022-04-20 08:11:30|7551.13|7551.13|7551.13|7551.13|7551.13|7551.13|7551.13|7551.13|0
1650442300000|2022-04-20 08:11:40|7551.15|7551.15|7553.7|7553.7|7553.7|7553.7|7550.87|7550.87|0
1650442320000|2022-04-20 08:12:00|7553.72|7553.72|7553.72|7553.72|7553.72|7553.72|7553.72|7553.72|0
1650442330000|2022-04-20 08:12:10|7554.29|7554.29|7550.32|7550.32|7554.57|7554.57|7550.32|7550.32|0
1650442340000|2022-04-20 08:12:20|7550.27|7550.27|7551.43|7551.43|7551.43|7551.43|7550.27|7550.27|0
1650442350000|2022-04-20 08:12:30|7550.3|7550.3|7549.73|7549.73|7550.3|7550.3|7549.73|7549.73|0
1650442360000|2022-04-20 08:12:40|7549.71|7549.71|7549.41|7549.41|7549.71|7549.71|7549.41|7549.41|0
1650442370000|2022-04-20 08:12:50|7548.27|7548.27|7547.99|7547.99|7548.27|7548.27|7547.99|7547.99|0
1650442380000|2022-04-20 08:13:00|7548.27|7548.27|7548.27|7548.27|7548.27|7548.27|7548.27|7548.27|0
1650442390000|2022-04-20 08:13:10|7549.41|7549.41|7550.26|7550.26|7550.26|7550.26|7549.41|7549.41|0
1650442400000|2022-04-20 08:13:20|7550.22|7550.22|7553.11|7553.11|7553.11|7553.11|7550.22|7550.22|0
1650442410000|2022-04-20 08:13:30|7553.17|7553.17|7554.3|7554.3|7554.3|7554.3|7553.17|7553.17|0
1650442420000|2022-04-20 08:13:40|7554.59|7554.59|7553.46|7553.46|7554.59|7554.59|7553.46|7553.46|0
1650442430000|2022-04-20 08:13:50|7553.74|7553.74|7552.89|7552.89|7554.03|7554.03|7552.89|7552.89|0
1650442440000|2022-04-20 08:14:00|7552.93|7552.93|7551.23|7551.23|7552.93|7552.93|7550.95|7550.95|0
1650442460000|2022-04-20 08:14:20|7551.2|7551.2|7551.49|7551.49|7551.49|7551.49|7551.2|7551.2|0
1650442470000|2022-04-20 08:14:30|7551.2|7551.2|7551.2|7551.2|7551.2|7551.2|7551.2|7551.2|0
1650442480000|2022-04-20 08:14:40|7550.92|7550.92|7550.63|7550.63|7550.92|7550.92|7550.63|7550.63|0
1650442490000|2022-04-20 08:14:50|7550.92|7550.92|7551.2|7551.2|7551.2|7551.2|7550.92|7550.92|0
1650442510000|2022-04-20 08:15:10|7550.92|7550.92|7550.92|7550.92|7550.92|7550.92|7550.92|7550.92|0
1650442530000|2022-04-20 08:15:30|7551.49|7551.49|7551.52|7551.52|7551.52|7551.52|7551.49|7551.49|0
1650442540000|2022-04-20 08:15:40|7550.95|7550.95|7550.95|7550.95|7550.95|7550.95|7550.66|7550.66|0
1650442550000|2022-04-20 08:15:50|7551.23|7551.23|7551.23|7551.23|7551.23|7551.23|7551.23|7551.23|0
1650442560000|2022-04-20 08:16:00|7550.1|7550.1|7551.52|7551.52|7551.52|7551.52|7548.97|7548.97|0
1650442570000|2022-04-20 08:16:10|7551.23|7551.23|7551.23|7551.23|7551.23|7551.23|7551.23|7551.23|0
1650442580000|2022-04-20 08:16:20|7551.2|7551.2|7550.92|7550.92|7551.2|7551.2|7550.64|7550.64|0
1650442590000|2022-04-20 08:16:30|7551.49|7551.49|7551.49|7551.49|7551.49|7551.49|7551.49|7551.49|0
1650442600000|2022-04-20 08:16:40|7551.55|7551.55|7551.83|7551.83|7551.83|7551.83|7551.55|7551.55|0
1650442610000|2022-04-20 08:16:50|7551.55|7551.55|7551.55|7551.55|7551.55|7551.55|7551.55|7551.55|0
1650442630000|2022-04-20 08:17:10|7552.68|7552.68|7552.68|7552.68|7552.68|7552.68|7552.68|7552.68|0
1650442640000|2022-04-20 08:17:20|7552.96|7552.96|7553.12|7553.12|7553.12|7553.12|7552.84|7552.84|0
1650442650000|2022-04-20 08:17:30|7553.02|7553.02|7553.02|7553.02|7553.02|7553.02|7553.02|7553.02|0
1650442660000|2022-04-20 08:17:40|7553.09|7553.09|7553.37|7553.37|7555.92|7555.92|7551.95|7551.95|0
1650442670000|2022-04-20 08:17:50|7553.65|7553.65|7553.97|7553.97|7553.97|7553.97|7553.65|7553.65|0
1650442680000|2022-04-20 08:18:00|7552.84|7552.84|7549.44|7549.44|7552.84|7552.84|7549.44|7549.44|0
1650442690000|2022-04-20 08:18:10|7548.31|7548.31|7548.31|7548.31|7548.31|7548.31|7548.31|7548.31|0
1650442700000|2022-04-20 08:18:20|7548.59|7548.59|7548.59|7548.59|7548.59|7548.59|7548.59|7548.59|0
1650442710000|2022-04-20 08:18:30|7548.02|7548.02|7548.02|7548.02|7548.02|7548.02|7547.74|7547.74|0
1650442720000|2022-04-20 08:18:40|7547.74|7547.74|7547.74|7547.74|7547.74|7547.74|7547.74|7547.74|0
1650442730000|2022-04-20 08:18:50|7547.17|7547.17|7544.91|7544.91|7547.17|7547.17|7544.91|7544.91|0
1650442740000|2022-04-20 08:19:00|7544.62|7544.62|7544.34|7544.34|7544.62|7544.62|7544.05|7544.05|0
1650442750000|2022-04-20 08:19:10|7543.77|7543.77|7542.38|7542.38|7543.77|7543.77|7540.11|7540.11|0
1650442760000|2022-04-20 08:19:20|7542.67|7542.67|7542.95|7542.95|7542.95|7542.95|7542.67|7542.67|0
1650442770000|2022-04-20 08:19:30|7543.23|7543.23|7544.36|7544.36|7546.63|7546.63|7543.23|7543.23|0
1650442780000|2022-04-20 08:19:40|7543.79|7543.79|7542.86|7542.86|7543.79|7543.79|7542.86|7542.86|0
1650442790000|2022-04-20 08:19:50|7543.14|7543.14|7543.14|7543.14|7543.14|7543.14|7543.14|7543.14|0
1650442800000|2022-04-20 08:20:00|7542.57|7542.57|7542.57|7542.57|7542.57|7542.57|7542.57|7542.57|0
1650442810000|2022-04-20 08:20:10|7542|7542|7542.57|7542.57|7542.57|7542.57|7542|7542|0
1650442820000|2022-04-20 08:20:20|7542.59|7542.59|7542.59|7542.59|7542.59|7542.59|7542.59|7542.59|0
1650442830000|2022-04-20 08:20:30|7543.16|7543.16|7543.16|7543.16|7543.16|7543.16|7543.16|7543.16|0
1650442840000|2022-04-20 08:20:40|7543.44|7543.44|7544.58|7544.58|7544.58|7544.58|7543.44|7543.44|0
1650442850000|2022-04-20 08:20:50|7544.29|7544.29|7544.35|7544.35|7544.35|7544.35|7544.29|7544.29|0
1650442860000|2022-04-20 08:21:00|7544.27|7544.27|7544.84|7544.84|7544.84|7544.84|7544.27|7544.27|0
1650442870000|2022-04-20 08:21:10|7545.41|7545.41|7546.54|7546.54|7546.54|7546.54|7545.41|7545.41|0
1650442880000|2022-04-20 08:21:20|7545.13|7545.13|7545.13|7545.13|7545.13|7545.13|7545.13|7545.13|0
1650442890000|2022-04-20 08:21:30|7546.26|7546.26|7549.37|7549.37|7549.37|7549.37|7546.26|7546.26|0
1650442900000|2022-04-20 08:21:40|7549.94|7549.94|7551.07|7551.07|7551.07|7551.07|7549.94|7549.94|0
1650442910000|2022-04-20 08:21:50|7551.93|7551.93|7554.01|7554.01|7554.01|7554.01|7551.08|7551.08|0
1650442920000|2022-04-20 08:22:00|7554.03|7554.03|7554.03|7554.03|7554.03|7554.03|7554.03|7554.03|0
1650442940000|2022-04-20 08:22:20|7554.01|7554.01|7554.32|7554.32|7554.32|7554.32|7554.01|7554.01|0
1650442950000|2022-04-20 08:22:30|7554.6|7554.6|7555.45|7555.45|7555.73|7555.73|7554.6|7554.6|0
1650442960000|2022-04-20 08:22:40|7555.42|7555.42|7555.71|7555.71|7555.71|7555.71|7554.29|7554.29|0
1650442970000|2022-04-20 08:22:50|7555.66|7555.66|7555.64|7555.64|7555.66|7555.66|7555.64|7555.64|0
1650442980000|2022-04-20 08:23:00|7555.92|7555.92|7555.28|7555.28|7555.92|7555.92|7555.23|7555.23|0
1650442990000|2022-04-20 08:23:10|7555.57|7555.57|7554.15|7554.15|7555.57|7555.57|7554.15|7554.15|0
1650443000000|2022-04-20 08:23:20|7553.87|7553.87|7553.32|7553.32|7553.87|7553.87|7553.3|7553.3|0
1650443010000|2022-04-20 08:23:30|7553.23|7553.23|7551.72|7551.72|7553.23|7553.23|7551.72|7551.72|0
1650443020000|2022-04-20 08:23:40|7551.69|7551.69|7551.69|7551.69|7551.69|7551.69|7551.69|7551.69|0
1650443030000|2022-04-20 08:23:50|7551.4|7551.4|7551.4|7551.4|7551.4|7551.4|7551.4|7551.4|0
1650443040000|2022-04-20 08:24:00|7554.23|7554.23|7554.52|7554.52|7554.52|7554.52|7553.39|7553.39|0
1650443050000|2022-04-20 08:24:10|7553.39|7553.39|7551.4|7551.4|7553.39|7553.39|7551.4|7551.4|0
1650443060000|2022-04-20 08:24:20|7551.12|7551.12|7549.7|7549.7|7551.12|7551.12|7549.42|7549.42|0
1650443070000|2022-04-20 08:24:30|7550.32|7550.32|7551.74|7551.74|7551.74|7551.74|7550.32|7550.32|0
1650443080000|2022-04-20 08:24:40|7553.44|7553.44|7554.28|7554.28|7554.28|7554.28|7552.02|7552.02|0
1650443090000|2022-04-20 08:24:50|7553.15|7553.15|7554.9|7554.9|7554.9|7554.9|7553.15|7553.15|0
1650443100000|2022-04-20 08:25:00|7556.03|7556.03|7558.65|7558.65|7558.65|7558.65|7556.03|7556.03|0
1650443110000|2022-04-20 08:25:10|7558.67|7558.67|7556.97|7556.97|7558.67|7558.67|7556.97|7556.97|0
1650443120000|2022-04-20 08:25:20|7558.11|7558.11|7558.11|7558.11|7558.11|7558.11|7558.11|7558.11|0
1650443130000|2022-04-20 08:25:30|7558.67|7558.67|7556.41|7556.41|7558.67|7558.67|7556.41|7556.41|0
1650443140000|2022-04-20 08:25:40|7556.69|7556.69|7558.11|7558.11|7558.11|7558.11|7556.69|7556.69|0
1650443170000|2022-04-20 08:26:10|7557.54|7557.54|7557.26|7557.26|7557.54|7557.54|7557.26|7557.26|0
1650443190000|2022-04-20 08:26:30|7554.99|7554.99|7554.77|7554.77|7554.99|7554.99|7554.71|7554.71|0
1650443200000|2022-04-20 08:26:40|7554.2|7554.2|7553.07|7553.07|7554.2|7554.2|7553.07|7553.07|0
1650443210000|2022-04-20 08:26:50|7552.5|7552.5|7553.63|7553.63|7553.63|7553.63|7552.5|7552.5|0
1650443220000|2022-04-20 08:27:00|7553.91|7553.91|7557.27|7557.27|7557.33|7557.33|7553.91|7553.91|0
1650443230000|2022-04-20 08:27:10|7557.56|7557.56|7555.86|7555.86|7559.26|7559.26|7555.86|7555.86|0
1650443240000|2022-04-20 08:27:20|7555.57|7555.57|7554.16|7554.16|7555.57|7555.57|7553.87|7553.87|0
1650443250000|2022-04-20 08:27:30|7555.57|7555.57|7555.57|7555.57|7555.57|7555.57|7555.57|7555.57|0
1650443270000|2022-04-20 08:27:50|7555.29|7555.29|7555.26|7555.26|7555.29|7555.29|7555.26|7555.26|0
1650443280000|2022-04-20 08:28:00|7557.52|7557.52|7557.81|7557.81|7557.81|7557.81|7557.52|7557.52|0
1650443290000|2022-04-20 08:28:10|7557.24|7557.24|7556.11|7556.11|7557.24|7557.24|7556.11|7556.11|0
1650443300000|2022-04-20 08:28:20|7554.98|7554.98|7555.26|7555.26|7555.26|7555.26|7554.98|7554.98|0
1650443310000|2022-04-20 08:28:30|7554.13|7554.13|7553.84|7553.84|7554.13|7554.13|7553.84|7553.84|0
1650443320000|2022-04-20 08:28:40|7552.71|7552.71|7549.87|7549.87|7552.71|7552.71|7549.87|7549.87|0
1650443330000|2022-04-20 08:28:50|7550.15|7550.15|7550.15|7550.15|7550.15|7550.15|7550.15|7550.15|0
1650443340000|2022-04-20 08:29:00|7551.28|7551.28|7552.45|7552.45|7552.98|7552.98|7551.28|7551.28|0
1650443350000|2022-04-20 08:29:10|7553.58|7553.58|7553.86|7553.86|7553.86|7553.86|7553.58|7553.58|0
1650443360000|2022-04-20 08:29:20|7555|7555|7555.85|7555.85|7555.85|7555.85|7555|7555|0
1650443370000|2022-04-20 08:29:30|7556.13|7556.13|7556.7|7556.7|7556.7|7556.7|7556.13|7556.13|0
1650443380000|2022-04-20 08:29:40|7557.83|7557.83|7556.24|7556.24|7558.12|7558.12|7556.13|7556.13|0
1650443390000|2022-04-20 08:29:50|7556.81|7556.81|7556.84|7556.84|7556.84|7556.84|7556.81|7556.81|0
1650443400000|2022-04-20 08:30:00|7556.82|7556.82|7551.16|7551.16|7556.82|7556.82|7551.16|7551.16|0
1650443410000|2022-04-20 08:30:10|7550.88|7550.88|7555.69|7555.69|7555.69|7555.69|7550.88|7550.88|0
1650443420000|2022-04-20 08:30:20|7555.41|7555.41|7553.71|7553.71|7555.41|7555.41|7553.71|7553.71|0
1650443430000|2022-04-20 08:30:30|7554.84|7554.84|7557.96|7557.96|7557.96|7557.96|7554.84|7554.84|0
1650443440000|2022-04-20 08:30:40|7558.53|7558.53|7558.81|7558.81|7558.81|7558.81|7558.53|7558.53|0
1650443450000|2022-04-20 08:30:50|7558.53|7558.53|7559.38|7559.38|7561.08|7561.08|7558.53|7558.53|0
1650443460000|2022-04-20 08:31:00|7559.09|7559.09|7558.81|7558.81|7559.09|7559.09|7556.55|7556.55|0
1650443480000|2022-04-20 08:31:20|7558.24|7558.24|7555.98|7555.98|7558.24|7558.24|7555.98|7555.98|0
1650443490000|2022-04-20 08:31:30|7557.11|7557.11|7556.54|7556.54|7557.11|7557.11|7556.54|7556.54|0
1650443500000|2022-04-20 08:31:40|7556.83|7556.83|7556.83|7556.83|7556.83|7556.83|7556.83|7556.83|0
1650443510000|2022-04-20 08:31:50|7556.82|7556.82|7556.59|7556.59|7556.82|7556.82|7556.52|7556.52|0
1650443520000|2022-04-20 08:32:00|7556.57|7556.57|7554.83|7554.83|7556.57|7556.57|7554.83|7554.83|0
1650443530000|2022-04-20 08:32:10|7555.11|7555.11|7555.09|7555.09|7555.11|7555.11|7555.09|7555.09|0
1650443540000|2022-04-20 08:32:20|7555.04|7555.04|7555.6|7555.6|7555.6|7555.6|7555.04|7555.04|0
1650443560000|2022-04-20 08:32:40|7557.87|7557.87|7559.01|7559.01|7559.01|7559.01|7557.87|7557.87|0
1650443570000|2022-04-20 08:32:50|7557.88|7557.88|7558.45|7558.45|7559.58|7559.58|7557.59|7557.59|0
1650443580000|2022-04-20 08:33:00|7557.31|7557.31|7557.31|7557.31|7557.31|7557.31|7557.31|7557.31|0
1650443590000|2022-04-20 08:33:10|7557.6|7557.6|7557.62|7557.62|7557.62|7557.62|7557.6|7557.6|0
1650443600000|2022-04-20 08:33:20|7559.03|7559.03|7556.77|7556.77|7559.03|7559.03|7556.77|7556.77|0
1650443610000|2022-04-20 08:33:30|7557.62|7557.62|7556.2|7556.2|7558.75|7558.75|7556.2|7556.2|0
1650443620000|2022-04-20 08:33:40|7555.92|7555.92|7556.2|7556.2|7556.2|7556.2|7555.63|7555.63|0
1650443630000|2022-04-20 08:33:50|7556.23|7556.23|7557.67|7557.67|7557.67|7557.67|7556.23|7556.23|0
1650443640000|2022-04-20 08:34:00|7557.38|7557.38|7559.37|7559.37|7559.65|7559.65|7557.38|7557.38|0
1650443650000|2022-04-20 08:34:10|7559.45|7559.45|7559.45|7559.45|7559.45|7559.45|7559.45|7559.45|0
1650443660000|2022-04-20 08:34:20|7558.6|7558.6|7558.88|7558.88|7558.88|7558.88|7558.6|7558.6|0
1650443670000|2022-04-20 08:34:30|7558.92|7558.92|7559.2|7559.2|7559.2|7559.2|7557.79|7557.79|0
1650443680000|2022-04-20 08:34:40|7560.34|7560.34|7560.34|7560.34|7560.34|7560.34|7560.34|7560.34|0
1650443700000|2022-04-20 08:35:00|7560.06|7560.06|7556.37|7556.37|7560.06|7560.06|7556.37|7556.37|0
1650443710000|2022-04-20 08:35:10|7554.67|7554.67|7553.54|7553.54|7554.67|7554.67|7553.54|7553.54|0
1650443720000|2022-04-20 08:35:20|7553.26|7553.26|7554.11|7554.11|7554.11|7554.11|7553.26|7553.26|0
1650443730000|2022-04-20 08:35:30|7553.54|7553.54|7553.54|7553.54|7553.54|7553.54|7553.54|7553.54|0
1650443740000|2022-04-20 08:35:40|7554.67|7554.67|7557.84|7557.84|7557.84|7557.84|7554.67|7554.67|0
1650443750000|2022-04-20 08:35:50|7557.55|7557.55|7559.54|7559.54|7559.54|7559.54|7557.55|7557.55|0
1650443760000|2022-04-20 08:36:00|7559.82|7559.82|7558.12|7558.12|7559.82|7559.82|7558.12|7558.12|0
1650443770000|2022-04-20 08:36:10|7556.99|7556.99|7559.82|7559.82|7559.82|7559.82|7556.99|7556.99|0
1650443780000|2022-04-20 08:36:20|7559.77|7559.77|7558.16|7558.16|7559.77|7559.77|7558.16|7558.16|0
1650443790000|2022-04-20 08:36:30|7558.18|7558.18|7560.21|7560.21|7560.21|7560.21|7558.18|7558.18|0
1650443800000|2022-04-20 08:36:40|7560.49|7560.49|7560.79|7560.79|7560.79|7560.79|7560.49|7560.49|0
1650443810000|2022-04-20 08:36:50|7560.77|7560.77|7560.76|7560.76|7560.77|7560.77|7560.76|7560.76|0
1650443820000|2022-04-20 08:37:00|7560.84|7560.84|7564.27|7564.27|7564.27|7564.27|7560.84|7560.84|0
1650443830000|2022-04-20 08:37:10|7563.14|7563.14|7560.54|7560.54|7563.14|7563.14|7560.54|7560.54|0
1650443840000|2022-04-20 08:37:20|7561.39|7561.39|7561.65|7561.65|7561.67|7561.67|7561.39|7561.39|0
1650443850000|2022-04-20 08:37:30|7562.79|7562.79|7562.79|7562.79|7562.79|7562.79|7562.79|7562.79|0
1650443870000|2022-04-20 08:37:50|7564.2|7564.2|7564.71|7564.71|7564.71|7564.71|7564.14|7564.14|0
1650443880000|2022-04-20 08:38:00|7563.86|7563.86|7563.29|7563.29|7563.86|7563.86|7563.29|7563.29|0
1650443900000|2022-04-20 08:38:20|7563.24|7563.24|7563.52|7563.52|7563.52|7563.52|7563.24|7563.24|0
1650443920000|2022-04-20 08:38:40|7563.69|7563.69|7563.67|7563.67|7563.69|7563.69|7563.67|7563.67|0
1650443930000|2022-04-20 08:38:50|7562.54|7562.54|7562.58|7562.58|7562.58|7562.58|7562.54|7562.54|0
1650443940000|2022-04-20 08:39:00|7562.86|7562.86|7563|7563|7563.73|7563.73|7562.86|7562.86|0
1650443950000|2022-04-20 08:39:10|7563.57|7563.57|7563.57|7563.57|7563.57|7563.57|7563.57|7563.57|0
1650443960000|2022-04-20 08:39:20|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|0
1650443970000|2022-04-20 08:39:30|7565.27|7565.27|7562.16|7562.16|7565.27|7565.27|7562.16|7562.16|0
1650443980000|2022-04-20 08:39:40|7561.02|7561.02|7560.46|7560.46|7561.02|7561.02|7559.3|7559.3|0
1650444000000|2022-04-20 08:40:00|7560.52|7560.52|7560.55|7560.55|7560.55|7560.55|7560.52|7560.52|0
1650444010000|2022-04-20 08:40:10|7560.26|7560.26|7560.18|7560.18|7560.26|7560.26|7560.18|7560.18|0
1650444020000|2022-04-20 08:40:20|7561.31|7561.31|7561.31|7561.31|7561.31|7561.31|7561.31|7561.31|0
1650444040000|2022-04-20 08:40:40|7561.03|7561.03|7561.03|7561.03|7561.03|7561.03|7561.03|7561.03|0
1650444060000|2022-04-20 08:41:00|7561.59|7561.59|7561.57|7561.57|7561.59|7561.59|7561.57|7561.57|0
1650444070000|2022-04-20 08:41:10|7560.44|7560.44|7560.44|7560.44|7560.44|7560.44|7560.44|7560.44|0
1650444090000|2022-04-20 08:41:30|7559.31|7559.31|7559.87|7559.87|7559.87|7559.87|7558.74|7558.74|0
1650444100000|2022-04-20 08:41:40|7559.95|7559.95|7559.95|7559.95|7559.95|7559.95|7559.95|7559.95|0
1650444120000|2022-04-20 08:42:00|7559.99|7559.99|7559.42|7559.42|7559.99|7559.99|7558.29|7558.29|0
1650444140000|2022-04-20 08:42:20|7559.71|7559.71|7561.69|7561.69|7561.69|7561.69|7559.71|7559.71|0
1650444150000|2022-04-20 08:42:30|7562.82|7562.82|7561.98|7561.98|7563.39|7563.39|7561.98|7561.98|0
1650444160000|2022-04-20 08:42:40|7561.69|7561.69|7561.69|7561.69|7561.69|7561.69|7561.69|7561.69|0
1650444170000|2022-04-20 08:42:50|7560.28|7560.28|7560.28|7560.28|7560.28|7560.28|7560.28|7560.28|0
1650444190000|2022-04-20 08:43:10|7558.01|7558.01|7558.01|7558.01|7558.01|7558.01|7558.01|7558.01|0
1650444200000|2022-04-20 08:43:20|7557.72|7557.72|7558.01|7558.01|7558.01|7558.01|7557.72|7557.72|0
1650444210000|2022-04-20 08:43:30|7559.14|7559.14|7563.39|7563.39|7563.39|7563.39|7559.14|7559.14|0
1650444220000|2022-04-20 08:43:40|7562.26|7562.26|7562.26|7562.26|7562.26|7562.26|7562.26|7562.26|0
1650444230000|2022-04-20 08:43:50|7562.37|7562.37|7562.31|7562.31|7562.37|7562.37|7562.31|7562.31|0
1650444240000|2022-04-20 08:44:00|7563.16|7563.16|7563.14|7563.14|7563.16|7563.16|7563.14|7563.14|0
1650444250000|2022-04-20 08:44:10|7563.11|7563.11|7563.11|7563.11|7563.11|7563.11|7563.11|7563.11|0
1650444260000|2022-04-20 08:44:20|7563.39|7563.39|7564.55|7564.55|7564.55|7564.55|7563.39|7563.39|0
1650444270000|2022-04-20 08:44:30|7564.54|7564.54|7561.7|7561.7|7564.82|7564.82|7561.7|7561.7|0
1650444280000|2022-04-20 08:44:40|7560.57|7560.57|7560.57|7560.57|7560.57|7560.57|7560.57|7560.57|0
1650444290000|2022-04-20 08:44:50|7561.7|7561.7|7561.7|7561.7|7561.7|7561.7|7561.7|7561.7|0
1650444310000|2022-04-20 08:45:10|7561.98|7561.98|7561.98|7561.98|7561.98|7561.98|7561.98|7561.98|0
1650444330000|2022-04-20 08:45:30|7560.85|7560.85|7559.15|7559.15|7560.85|7560.85|7559.15|7559.15|0
1650444340000|2022-04-20 08:45:40|7560.28|7560.28|7558.58|7558.58|7560.28|7560.28|7558.58|7558.58|0
1650444360000|2022-04-20 08:46:00|7559.72|7559.72|7559.65|7559.65|7559.72|7559.72|7559.65|7559.65|0
1650444370000|2022-04-20 08:46:10|7559.62|7559.62|7558.28|7558.28|7559.62|7559.62|7558.28|7558.28|0
1650444380000|2022-04-20 08:46:20|7559.41|7559.41|7559.41|7559.41|7559.41|7559.41|7559.41|7559.41|0
1650444390000|2022-04-20 08:46:30|7559.98|7559.98|7560.54|7560.54|7560.54|7560.54|7559.98|7559.98|0
1650444400000|2022-04-20 08:46:40|7561.67|7561.67|7558.56|7558.56|7561.67|7561.67|7558.56|7558.56|0
1650444410000|2022-04-20 08:46:50|7559.69|7559.69|7558.56|7558.56|7559.69|7559.69|7558.56|7558.56|0
1650444420000|2022-04-20 08:47:00|7557.99|7557.99|7558.28|7558.28|7558.28|7558.28|7557.99|7557.99|0
1650444430000|2022-04-20 08:47:10|7559.41|7559.41|7559.69|7559.69|7559.69|7559.69|7559.41|7559.41|0
1650444440000|2022-04-20 08:47:20|7559.73|7559.73|7559.73|7559.73|7559.73|7559.73|7559.73|7559.73|0
1650444450000|2022-04-20 08:47:30|7559.44|7559.44|7556.11|7556.11|7559.44|7559.44|7556.11|7556.11|0
1650444470000|2022-04-20 08:47:50|7555.83|7555.83|7555.54|7555.54|7556.11|7556.11|7555.54|7555.54|0
1650444480000|2022-04-20 08:48:00|7555.26|7555.26|7554.13|7554.13|7555.26|7555.26|7554.13|7554.13|0
1650444490000|2022-04-20 08:48:10|7553|7553|7553|7553|7554.13|7554.13|7553|7553|0
1650444500000|2022-04-20 08:48:20|7551.3|7551.3|7550.91|7550.91|7551.3|7551.3|7550.91|7550.91|0
1650444510000|2022-04-20 08:48:30|7550.87|7550.87|7551.97|7551.97|7551.97|7551.97|7550.84|7550.84|0
1650444520000|2022-04-20 08:48:40|7552.01|7552.01|7552.01|7552.01|7552.01|7552.01|7552.01|7552.01|0
1650444530000|2022-04-20 08:48:50|7552.29|7552.29|7550.87|7550.87|7552.29|7552.29|7550.87|7550.87|0
1650444540000|2022-04-20 08:49:00|7550.31|7550.31|7551.16|7551.16|7551.16|7551.16|7550.31|7550.31|0
1650444550000|2022-04-20 08:49:10|7551.44|7551.44|7552.57|7552.57|7552.57|7552.57|7551.44|7551.44|0
1650444560000|2022-04-20 08:49:20|7552.86|7552.86|7552.86|7552.86|7552.86|7552.86|7552.86|7552.86|0
1650444570000|2022-04-20 08:49:30|7553.14|7553.14|7555.41|7555.41|7555.41|7555.41|7553.14|7553.14|0
1650444580000|2022-04-20 08:49:40|7554.27|7554.27|7552.29|7552.29|7554.27|7554.27|7552.29|7552.29|0
1650444590000|2022-04-20 08:49:50|7552.28|7552.28|7552.27|7552.27|7552.28|7552.28|7552.27|7552.27|0
1650444600000|2022-04-20 08:50:00|7551.99|7551.99|7553.69|7553.69|7554.82|7554.82|7551.99|7551.99|0
1650444610000|2022-04-20 08:50:10|7553.61|7553.61|7553.89|7553.89|7554.17|7554.17|7553.04|7553.04|0
1650444620000|2022-04-20 08:50:20|7552.76|7552.76|7552.53|7552.53|7553.97|7553.97|7552.53|7552.53|0
1650444630000|2022-04-20 08:50:30|7553.66|7553.66|7553.66|7553.66|7553.66|7553.66|7553.66|7553.66|0
1650444640000|2022-04-20 08:50:40|7555.95|7555.95|7554.54|7554.54|7556.8|7556.8|7554.54|7554.54|0
1650444650000|2022-04-20 08:50:50|7554.56|7554.56|7554.56|7554.56|7554.56|7554.56|7554.56|7554.56|0
1650444660000|2022-04-20 08:51:00|7554.55|7554.55|7554.86|7554.86|7554.86|7554.86|7554.55|7554.55|0
1650444670000|2022-04-20 08:51:10|7555.99|7555.99|7555.99|7555.99|7555.99|7555.99|7555.99|7555.99|0
1650444680000|2022-04-20 08:51:20|7556.08|7556.08|7556.12|7556.12|7556.12|7556.12|7556.08|7556.08|0
1650444690000|2022-04-20 08:51:30|7556.17|7556.17|7556.18|7556.18|7556.18|7556.18|7556.17|7556.17|0
1650444700000|2022-04-20 08:51:40|7555.61|7555.61|7555.77|7555.77|7555.77|7555.77|7555.61|7555.61|0
1650444710000|2022-04-20 08:51:50|7554.36|7554.36|7552.09|7552.09|7554.64|7554.64|7552.09|7552.09|0
1650444720000|2022-04-20 08:52:00|7550.68|7550.68|7550.68|7550.68|7550.68|7550.68|7550.68|7550.68|0
1650444730000|2022-04-20 08:52:10|7550.39|7550.39|7551.99|7551.99|7551.99|7551.99|7548.85|7548.85|0
1650444750000|2022-04-20 08:52:30|7550.86|7550.86|7549.73|7549.73|7550.86|7550.86|7549.73|7549.73|0
1650444760000|2022-04-20 08:52:40|7548.59|7548.59|7548.88|7548.88|7548.88|7548.88|7548.59|7548.59|0
1650444770000|2022-04-20 08:52:50|7547.75|7547.75|7546.05|7546.05|7547.75|7547.75|7546.05|7546.05|0
1650444780000|2022-04-20 08:53:00|7545.76|7545.76|7544.91|7544.91|7545.76|7545.76|7544.91|7544.91|0
1650444790000|2022-04-20 08:53:10|7544.63|7544.63|7544.63|7544.63|7544.91|7544.91|7544.63|7544.63|0
1650444800000|2022-04-20 08:53:20|7546.33|7546.33|7544.91|7544.91|7546.33|7546.33|7544.91|7544.91|0
1650444810000|2022-04-20 08:53:30|7546.04|7546.04|7544.91|7544.91|7546.04|7546.04|7544.91|7544.91|0
1650444820000|2022-04-20 08:53:40|7546.04|7546.04|7544.91|7544.91|7546.04|7546.04|7544.91|7544.91|0
1650444830000|2022-04-20 08:53:50|7545.19|7545.19|7545.76|7545.76|7546.33|7546.33|7544.63|7544.63|0
1650444840000|2022-04-20 08:54:00|7546.04|7546.04|7548.87|7548.87|7548.87|7548.87|7546.04|7546.04|0
1650444850000|2022-04-20 08:54:10|7549.16|7549.16|7549.16|7549.16|7549.16|7549.16|7549.16|7549.16|0
1650444860000|2022-04-20 08:54:20|7549.44|7549.44|7549.44|7549.44|7550.57|7550.57|7549.44|7549.44|0
1650444870000|2022-04-20 08:54:30|7548.31|7548.31|7547.43|7547.43|7548.31|7548.31|7547.43|7547.43|0
1650444880000|2022-04-20 08:54:40|7547.14|7547.14|7547.42|7547.42|7547.48|7547.48|7547.14|7547.14|0
1650444890000|2022-04-20 08:54:50|7548.84|7548.84|7549.27|7549.27|7549.27|7549.27|7548.84|7548.84|0
1650444900000|2022-04-20 08:55:00|7548.99|7548.99|7549.84|7549.84|7549.84|7549.84|7548.99|7548.99|0
1650444910000|2022-04-20 08:55:10|7548.71|7548.71|7546.44|7546.44|7548.71|7548.71|7546.44|7546.44|0
1650444920000|2022-04-20 08:55:20|7545.31|7545.31|7544.74|7544.74|7545.31|7545.31|7544.74|7544.74|0
1650444930000|2022-04-20 08:55:30|7544.64|7544.64|7541.51|7541.51|7544.64|7544.64|7541.51|7541.51|0
1650444940000|2022-04-20 08:55:40|7541.22|7541.22|7543.2|7543.2|7544.05|7544.05|7541.22|7541.22|0
1650444950000|2022-04-20 08:55:50|7542.92|7542.92|7543.2|7543.2|7543.2|7543.2|7542.92|7542.92|0
1650444960000|2022-04-20 08:56:00|7544.34|7544.34|7542.92|7542.92|7545.18|7545.18|7542.92|7542.92|0
1650444970000|2022-04-20 08:56:10|7544.05|7544.05|7545.19|7545.19|7545.19|7545.19|7544.05|7544.05|0
1650444990000|2022-04-20 08:56:30|7543.49|7543.49|7543.2|7543.2|7543.49|7543.49|7543.2|7543.2|0
1650445000000|2022-04-20 08:56:40|7542.92|7542.92|7544.62|7544.62|7544.62|7544.62|7542.92|7542.92|0
1650445010000|2022-04-20 08:56:50|7546.04|7546.04|7546.04|7546.04|7546.04|7546.04|7544.9|7544.9|0
1650445020000|2022-04-20 08:57:00|7545.99|7545.99|7542.87|7542.87|7545.99|7545.99|7542.87|7542.87|0
1650445030000|2022-04-20 08:57:10|7541.74|7541.74|7540.04|7540.04|7541.74|7541.74|7539.47|7539.47|0
1650445040000|2022-04-20 08:57:20|7539.47|7539.47|7536.92|7536.92|7539.47|7539.47|7536.92|7536.92|0
1650445050000|2022-04-20 08:57:30|7536.64|7536.64|7536.64|7536.64|7536.92|7536.92|7536.35|7536.35|0
1650445060000|2022-04-20 08:57:40|7536.92|7536.92|7540.32|7540.32|7541.46|7541.46|7536.92|7536.92|0
1650445070000|2022-04-20 08:57:50|7539.47|7539.47|7539.17|7539.17|7540.3|7540.3|7539.17|7539.17|0
1650445080000|2022-04-20 08:58:00|7539.2|7539.2|7538.64|7538.64|7539.2|7539.2|7538.07|7538.07|0
1650445090000|2022-04-20 08:58:10|7538.07|7538.07|7532.97|7532.97|7538.07|7538.07|7532.97|7532.97|0
1650445100000|2022-04-20 08:58:20|7536.09|7536.09|7537.79|7537.79|7537.79|7537.79|7536.09|7536.09|0
1650445110000|2022-04-20 08:58:30|7538.07|7538.07|7538.36|7538.36|7538.36|7538.36|7538.07|7538.07|0
1650445120000|2022-04-20 08:58:40|7537.79|7537.79|7538.43|7538.43|7538.92|7538.92|7536.37|7536.37|0
1650445130000|2022-04-20 08:58:50|7539.56|7539.56|7539.37|7539.37|7540.69|7540.69|7539.36|7539.36|0
1650445140000|2022-04-20 08:59:00|7536.83|7536.83|7537.96|7537.96|7537.96|7537.96|7536.83|7536.83|0
1650445150000|2022-04-20 08:59:10|7538.24|7538.24|7538.24|7538.24|7538.24|7538.24|7538.24|7538.24|0
1650445160000|2022-04-20 08:59:20|7539.37|7539.37|7538.24|7538.24|7539.37|7539.37|7538.24|7538.24|0
1650445170000|2022-04-20 08:59:30|7539.37|7539.37|7542.49|7542.49|7542.49|7542.49|7539.37|7539.37|0
1650445180000|2022-04-20 08:59:40|7542.2|7542.2|7540.5|7540.5|7542.2|7542.2|7540.5|7540.5|0
1650445190000|2022-04-20 08:59:50|7539.37|7539.37|7543.28|7543.28|7543.28|7543.28|7539.37|7539.37|0
1650445200000|2022-04-20 09:00:00|7544.41|7544.41|7540.42|7540.42|7546.68|7546.68|7540.42|7540.42|0
1650445210000|2022-04-20 09:00:10|7540.14|7540.14|7540.42|7540.42|7540.42|7540.42|7539.01|7539.01|0
1650445220000|2022-04-20 09:00:20|7541.55|7541.55|7542.12|7542.12|7543.25|7543.25|7540.71|7540.71|0
1650445230000|2022-04-20 09:00:30|7541.84|7541.84|7541.84|7541.84|7542.12|7542.12|7541.84|7541.84|0
1650445240000|2022-04-20 09:00:40|7542.12|7542.12|7540.71|7540.71|7542.69|7542.69|7540.71|7540.71|0
1650445250000|2022-04-20 09:00:50|7540.99|7540.99|7542.69|7542.69|7542.69|7542.69|7540.99|7540.99|0
1650445260000|2022-04-20 09:01:00|7542.97|7542.97|7544.11|7544.11|7544.11|7544.11|7542.97|7542.97|0
1650445270000|2022-04-20 09:01:10|7545.24|7545.24|7547.22|7547.22|7547.22|7547.22|7545.24|7545.24|0
1650445280000|2022-04-20 09:01:20|7546.09|7546.09|7548.64|7548.64|7548.64|7548.64|7546.09|7546.09|0
1650445290000|2022-04-20 09:01:30|7548.93|7548.93|7550.06|7550.06|7550.06|7550.06|7548.93|7548.93|0
1650445300000|2022-04-20 09:01:40|7550.04|7550.04|7552.34|7552.34|7552.34|7552.34|7548.91|7548.91|0
1650445310000|2022-04-20 09:01:50|7553.48|7553.48|7551.54|7551.54|7553.48|7553.48|7551.54|7551.54|0
1650445320000|2022-04-20 09:02:00|7551.82|7551.82|7551.82|7551.82|7551.82|7551.82|7551.82|7551.82|0
1650445330000|2022-04-20 09:02:10|7550.41|7550.41|7546.75|7546.75|7550.41|7550.41|7545.62|7545.62|0
1650445340000|2022-04-20 09:02:20|7547.04|7547.04|7546.47|7546.47|7547.04|7547.04|7545.91|7545.91|0
1650445350000|2022-04-20 09:02:30|7546.19|7546.19|7546.19|7546.19|7546.19|7546.19|7546.19|7546.19|0
1650445360000|2022-04-20 09:02:40|7546.76|7546.76|7550.44|7550.44|7551.57|7551.57|7546.76|7546.76|0
1650445370000|2022-04-20 09:02:50|7550.16|7550.16|7548.46|7548.46|7550.16|7550.16|7548.46|7548.46|0
1650445380000|2022-04-20 09:03:00|7548.17|7548.17|7548.17|7548.17|7548.17|7548.17|7548.17|7548.17|0
1650445390000|2022-04-20 09:03:10|7547.89|7547.89|7548.46|7548.46|7548.46|7548.46|7547.89|7547.89|0
1650445410000|2022-04-20 09:03:30|7549.59|7549.59|7548.46|7548.46|7549.59|7549.59|7548.17|7548.17|0
1650445420000|2022-04-20 09:03:40|7548.74|7548.74|7551.01|7551.01|7551.01|7551.01|7548.74|7548.74|0
1650445430000|2022-04-20 09:03:50|7551|7551|7551.28|7551.28|7551.28|7551.28|7551|7551|0
1650445440000|2022-04-20 09:04:00|7551.85|7551.85|7552.98|7552.98|7552.98|7552.98|7551.85|7551.85|0
1650445450000|2022-04-20 09:04:10|7553.07|7553.07|7553.07|7553.07|7553.07|7553.07|7553.07|7553.07|0
1650445460000|2022-04-20 09:04:20|7553.35|7553.35|7553.35|7553.35|7553.35|7553.35|7553.35|7553.35|0
1650445470000|2022-04-20 09:04:30|7554.77|7554.77|7553.98|7553.98|7554.77|7554.77|7553.64|7553.64|0
1650445480000|2022-04-20 09:04:40|7555.11|7555.11|7555.11|7555.11|7555.11|7555.11|7555.11|7555.11|0
1650445490000|2022-04-20 09:04:50|7555.14|7555.14|7555.42|7555.42|7555.42|7555.42|7555.14|7555.14|0
1650445500000|2022-04-20 09:05:00|7555.14|7555.14|7557.97|7557.97|7557.97|7557.97|7555.14|7555.14|0
1650445510000|2022-04-20 09:05:10|7556.84|7556.84|7555.14|7555.14|7556.84|7556.84|7555.14|7555.14|0
1650445520000|2022-04-20 09:05:20|7556.27|7556.27|7556.27|7556.27|7556.27|7556.27|7556.27|7556.27|0
1650445530000|2022-04-20 09:05:30|7555.98|7555.98|7555.98|7555.98|7556.55|7556.55|7555.98|7555.98|0
1650445540000|2022-04-20 09:05:40|7554.85|7554.85|7554.85|7554.85|7554.85|7554.85|7554.85|7554.85|0
1650445550000|2022-04-20 09:05:50|7554.57|7554.57|7553.15|7553.15|7554.57|7554.57|7552.02|7552.02|0
1650445560000|2022-04-20 09:06:00|7552.87|7552.87|7551.71|7551.71|7552.87|7552.87|7551.6|7551.6|0
1650445570000|2022-04-20 09:06:10|7551.42|7551.42|7549.69|7549.69|7551.42|7551.42|7548.56|7548.56|0
1650445580000|2022-04-20 09:06:20|7548.56|7548.56|7549.69|7549.69|7549.69|7549.69|7547.99|7547.99|0
1650445590000|2022-04-20 09:06:30|7548.56|7548.56|7550.26|7550.26|7550.54|7550.54|7548.56|7548.56|0
1650445600000|2022-04-20 09:06:40|7549.97|7549.97|7551.3|7551.3|7551.42|7551.42|7549.97|7549.97|0
1650445610000|2022-04-20 09:06:50|7551.59|7551.59|7551.02|7551.02|7551.59|7551.59|7551.02|7551.02|0
1650445620000|2022-04-20 09:07:00|7549.89|7549.89|7550.17|7550.17|7550.17|7550.17|7548.76|7548.76|0
1650445630000|2022-04-20 09:07:10|7549.04|7549.04|7547.63|7547.63|7549.04|7549.04|7547.63|7547.63|0
1650445650000|2022-04-20 09:07:30|7547.91|7547.91|7550.17|7550.17|7550.17|7550.17|7547.91|7547.91|0
1650445660000|2022-04-20 09:07:40|7550.46|7550.46|7548.47|7548.47|7550.46|7550.46|7548.47|7548.47|0
1650445670000|2022-04-20 09:07:50|7548.76|7548.76|7549.89|7549.89|7549.89|7549.89|7548.76|7548.76|0
1650445680000|2022-04-20 09:08:00|7548.76|7548.76|7547.85|7547.85|7548.76|7548.76|7547.85|7547.85|0
1650445690000|2022-04-20 09:08:10|7546.71|7546.71|7548.7|7548.7|7548.7|7548.7|7546.71|7546.71|0
1650445700000|2022-04-20 09:08:20|7547.57|7547.57|7547.57|7547.57|7547.57|7547.57|7547.57|7547.57|0
1650445710000|2022-04-20 09:08:30|7548.98|7548.98|7550.11|7550.11|7550.11|7550.11|7548.98|7548.98|0
1650445720000|2022-04-20 09:08:40|7549.83|7549.83|7549.83|7549.83|7549.83|7549.83|7549.83|7549.83|0
1650445730000|2022-04-20 09:08:50|7550.96|7550.96|7551.53|7551.53|7551.53|7551.53|7550.96|7550.96|0
1650445740000|2022-04-20 09:09:00|7551.24|7551.24|7549.54|7549.54|7551.24|7551.24|7549.26|7549.26|0
1650445750000|2022-04-20 09:09:10|7550.68|7550.68|7551.24|7551.24|7552.38|7552.38|7549.54|7549.54|0
1650445760000|2022-04-20 09:09:20|7551.81|7551.81|7549.24|7549.24|7551.81|7551.81|7549.24|7549.24|0
1650445780000|2022-04-20 09:09:40|7550.09|7550.09|7548.96|7548.96|7550.09|7550.09|7548.96|7548.96|0
1650445790000|2022-04-20 09:09:50|7549.24|7549.24|7550.63|7550.63|7551.41|7551.41|7548.96|7548.96|0
1650445800000|2022-04-20 09:10:00|7550.35|7550.35|7549.5|7549.5|7550.35|7550.35|7549.5|7549.5|0
1650445810000|2022-04-20 09:10:10|7548.36|7548.36|7544.4|7544.4|7548.36|7548.36|7544.4|7544.4|0
1650445820000|2022-04-20 09:10:20|7545.82|7545.82|7548.36|7548.36|7548.36|7548.36|7545.82|7545.82|0
1650445830000|2022-04-20 09:10:30|7548.65|7548.65|7548.65|7548.65|7548.65|7548.65|7548.65|7548.65|0
1650445860000|2022-04-20 09:11:00|7549.78|7549.78|7550.28|7550.28|7550.91|7550.91|7549.78|7549.78|0
1650445870000|2022-04-20 09:11:10|7550.27|7550.27|7548.57|7548.57|7550.27|7550.27|7548.57|7548.57|0
1650445880000|2022-04-20 09:11:20|7548.55|7548.55|7546.23|7546.23|7548.55|7548.55|7546.23|7546.23|0
1650445890000|2022-04-20 09:11:30|7545.66|7545.66|7547.39|7547.39|7547.39|7547.39|7545.66|7545.66|0
1650445900000|2022-04-20 09:11:40|7549.94|7549.94|7549.66|7549.66|7549.94|7549.94|7549.66|7549.66|0
1650445910000|2022-04-20 09:11:50|7549.6|7549.6|7550.71|7550.71|7550.71|7550.71|7549.58|7549.58|0
1650445920000|2022-04-20 09:12:00|7548.16|7548.16|7548.16|7548.16|7548.16|7548.16|7548.16|7548.16|0
1650445930000|2022-04-20 09:12:10|7547.88|7547.88|7547.8|7547.8|7547.88|7547.88|7547.8|7547.8|0
1650445940000|2022-04-20 09:12:20|7549.22|7549.22|7549.22|7549.22|7550.35|7550.35|7549.22|7549.22|0
1650445950000|2022-04-20 09:12:30|7548.93|7548.93|7547.23|7547.23|7548.93|7548.93|7547.23|7547.23|0
1650445960000|2022-04-20 09:12:40|7546.1|7546.1|7546.1|7546.1|7546.1|7546.1|7546.1|7546.1|0
1650445980000|2022-04-20 09:13:00|7548.36|7548.36|7547.79|7547.79|7548.36|7548.36|7547.79|7547.79|0
1650445990000|2022-04-20 09:13:10|7548.08|7548.08|7547.51|7547.51|7548.08|7548.08|7547.51|7547.51|0
1650446000000|2022-04-20 09:13:20|7548.08|7548.08|7547.79|7547.79|7549.21|7549.21|7547.79|7547.79|0
1650446010000|2022-04-20 09:13:30|7547.51|7547.51|7546.94|7546.94|7547.51|7547.51|7545.81|7545.81|0
1650446020000|2022-04-20 09:13:40|7545.81|7545.81|7545.81|7545.81|7545.81|7545.81|7545.81|7545.81|0
1650446030000|2022-04-20 09:13:50|7544.68|7544.68|7544.68|7544.68|7545.81|7545.81|7544.68|7544.68|0
1650446040000|2022-04-20 09:14:00|7544.11|7544.11|7542.36|7542.36|7544.11|7544.11|7542.36|7542.36|0
1650446050000|2022-04-20 09:14:10|7543.49|7543.49|7543.81|7543.81|7544.06|7544.06|7543.49|7543.49|0
1650446060000|2022-04-20 09:14:20|7543.24|7543.24|7543.53|7543.53|7543.53|7543.53|7543.24|7543.24|0
1650446070000|2022-04-20 09:14:30|7543.5|7543.5|7545.13|7545.13|7545.13|7545.13|7543.5|7543.5|0
1650446080000|2022-04-20 09:14:40|7544.56|7544.56|7545.42|7545.42|7545.42|7545.42|7543.72|7543.72|0
1650446090000|2022-04-20 09:14:50|7545.13|7545.13|7545.13|7545.13|7545.13|7545.13|7545.13|7545.13|0
1650446100000|2022-04-20 09:15:00|7544.28|7544.28|7543.69|7543.69|7544.84|7544.84|7543.42|7543.42|0
1650446110000|2022-04-20 09:15:10|7543.97|7543.97|7545.1|7545.1|7545.1|7545.1|7543.12|7543.12|0
1650446120000|2022-04-20 09:15:20|7546.52|7546.52|7546.85|7546.85|7546.85|7546.85|7546.52|7546.52|0
1650446130000|2022-04-20 09:15:30|7546.87|7546.87|7547.72|7547.72|7548|7548|7546.87|7546.87|0
1650446140000|2022-04-20 09:15:40|7548.85|7548.85|7549.98|7549.98|7549.98|7549.98|7548.85|7548.85|0
1650446150000|2022-04-20 09:15:50|7548.28|7548.28|7546.29|7546.29|7548.28|7548.28|7546.02|7546.02|0
1650446160000|2022-04-20 09:16:00|7546.01|7546.01|7547.2|7547.2|7547.2|7547.2|7546.01|7546.01|0
1650446170000|2022-04-20 09:16:10|7548.33|7548.33|7550.31|7550.31|7550.6|7550.6|7548.33|7548.33|0
1650446180000|2022-04-20 09:16:20|7550.03|7550.03|7545.22|7545.22|7550.03|7550.03|7543.52|7543.52|0
1650446190000|2022-04-20 09:16:30|7545.5|7545.5|7545.5|7545.5|7545.5|7545.5|7545.5|7545.5|0
1650446200000|2022-04-20 09:16:40|7545.78|7545.78|7546.92|7546.92|7546.92|7546.92|7545.78|7545.78|0
1650446220000|2022-04-20 09:17:00|7548.33|7548.33|7548.62|7548.62|7548.62|7548.62|7548.33|7548.33|0
1650446230000|2022-04-20 09:17:10|7549.75|7549.75|7550.03|7550.03|7551.16|7551.16|7549.75|7549.75|0
1650446240000|2022-04-20 09:17:20|7550.31|7550.31|7550.31|7550.31|7550.31|7550.31|7550.31|7550.31|0
1650446250000|2022-04-20 09:17:30|7550.03|7550.03|7550.03|7550.03|7550.03|7550.03|7550.03|7550.03|0
1650446280000|2022-04-20 09:18:00|7549.75|7549.75|7545.22|7545.22|7549.75|7549.75|7544.08|7544.08|0
1650446290000|2022-04-20 09:18:10|7544.93|7544.93|7543.89|7543.89|7544.98|7544.98|7543.57|7543.57|0
1650446300000|2022-04-20 09:18:20|7545.02|7545.02|7548.42|7548.42|7548.42|7548.42|7545.02|7545.02|0
1650446310000|2022-04-20 09:18:30|7547.28|7547.28|7547.57|7547.57|7548.42|7548.42|7547.28|7547.28|0
1650446320000|2022-04-20 09:18:40|7548.98|7548.98|7548.98|7548.98|7548.98|7548.98|7548.98|7548.98|0
1650446340000|2022-04-20 09:19:00|7549.27|7549.27|7548.42|7548.42|7549.55|7549.55|7548.42|7548.42|0
1650446360000|2022-04-20 09:19:20|7547.29|7547.29|7546.72|7546.72|7547.29|7547.29|7546.44|7546.44|0
1650446370000|2022-04-20 09:19:30|7546.44|7546.44|7545.87|7545.87|7546.44|7546.44|7545.87|7545.87|0
1650446390000|2022-04-20 09:19:50|7548.7|7548.7|7550.12|7550.12|7550.12|7550.12|7548.7|7548.7|0
1650446400000|2022-04-20 09:20:00|7550.4|7550.4|7550.12|7550.12|7550.4|7550.4|7550.12|7550.12|0
1650446410000|2022-04-20 09:20:10|7551.25|7551.25|7553.26|7553.26|7553.26|7553.26|7551.25|7551.25|0
1650446420000|2022-04-20 09:20:20|7553.54|7553.54|7552.41|7552.41|7553.54|7553.54|7552.41|7552.41|0
1650446430000|2022-04-20 09:20:30|7553.54|7553.54|7553.54|7553.54|7553.54|7553.54|7553.54|7553.54|0
1650446440000|2022-04-20 09:20:40|7552.41|7552.41|7551.85|7551.85|7552.41|7552.41|7551.85|7551.85|0
1650446450000|2022-04-20 09:20:50|7553.54|7553.54|7554.68|7554.68|7554.68|7554.68|7553.54|7553.54|0
1650446460000|2022-04-20 09:21:00|7552.69|7552.69|7552.69|7552.69|7552.69|7552.69|7552.69|7552.69|0
1650446470000|2022-04-20 09:21:10|7553.82|7553.82|7553.82|7553.82|7553.82|7553.82|7553.82|7553.82|0
1650446480000|2022-04-20 09:21:20|7554.11|7554.11|7554.39|7554.39|7554.39|7554.39|7554.11|7554.11|0
1650446490000|2022-04-20 09:21:30|7554.68|7554.68|7553.82|7553.82|7554.68|7554.68|7553.82|7553.82|0
1650446500000|2022-04-20 09:21:40|7554.11|7554.11|7554.39|7554.39|7555.52|7555.52|7554.11|7554.11|0
1650446520000|2022-04-20 09:22:00|7554.68|7554.68|7553.54|7553.54|7554.96|7554.96|7553.54|7553.54|0
1650446530000|2022-04-20 09:22:10|7553.83|7553.83|7553.83|7553.83|7553.83|7553.83|7553.83|7553.83|0
1650446540000|2022-04-20 09:22:20|7554.11|7554.11|7556.48|7556.48|7556.76|7556.76|7554.11|7554.11|0
1650446550000|2022-04-20 09:22:30|7557.05|7557.05|7557.05|7557.05|7557.05|7557.05|7557.05|7557.05|0
1650446560000|2022-04-20 09:22:40|7556.48|7556.48|7556.59|7556.59|7556.59|7556.59|7556.48|7556.48|0
1650446570000|2022-04-20 09:22:50|7556.31|7556.31|7551.21|7551.21|7556.31|7556.31|7551.21|7551.21|0
1650446580000|2022-04-20 09:23:00|7552.34|7552.34|7552.34|7552.34|7552.34|7552.34|7552.34|7552.34|0
1650446600000|2022-04-20 09:23:20|7553.48|7553.48|7552.62|7552.62|7553.48|7553.48|7552.62|7552.62|0
1650446610000|2022-04-20 09:23:30|7552.34|7552.34|7551.21|7551.21|7552.34|7552.34|7551.21|7551.21|0
1650446620000|2022-04-20 09:23:40|7552.62|7552.62|7554.32|7554.32|7554.32|7554.32|7552.62|7552.62|0
1650446630000|2022-04-20 09:23:50|7554.04|7554.04|7555.46|7555.46|7555.46|7555.46|7554.04|7554.04|0
1650446640000|2022-04-20 09:24:00|7554.32|7554.32|7553.76|7553.76|7554.32|7554.32|7553.19|7553.19|0
1650446650000|2022-04-20 09:24:10|7553.47|7553.47|7553.47|7553.47|7553.47|7553.47|7553.47|7553.47|0
1650446660000|2022-04-20 09:24:20|7553.19|7553.19|7550.92|7550.92|7553.19|7553.19|7550.92|7550.92|0
1650446670000|2022-04-20 09:24:30|7549.79|7549.79|7550.07|7550.07|7550.07|7550.07|7548.94|7548.94|0
1650446680000|2022-04-20 09:24:40|7550.92|7550.92|7550.92|7550.92|7550.92|7550.92|7550.92|7550.92|0
1650446690000|2022-04-20 09:24:50|7550.97|7550.97|7550.97|7550.97|7550.97|7550.97|7550.97|7550.97|0
1650446700000|2022-04-20 09:25:00|7551.07|7551.07|7550.79|7550.79|7552.2|7552.2|7550.79|7550.79|0
1650446710000|2022-04-20 09:25:10|7550.5|7550.5|7550.79|7550.79|7550.79|7550.79|7550.5|7550.5|0
1650446720000|2022-04-20 09:25:20|7551.05|7551.05|7550.66|7550.66|7552.18|7552.18|7550.48|7550.48|0
1650446730000|2022-04-20 09:25:30|7550.38|7550.38|7550.38|7550.38|7550.38|7550.38|7550.38|7550.38|0
1650446750000|2022-04-20 09:25:50|7550.66|7550.66|7552.65|7552.65|7553.22|7553.22|7550.66|7550.66|0
1650446760000|2022-04-20 09:26:00|7552.36|7552.36|7547.27|7547.27|7552.36|7552.36|7547.27|7547.27|0
1650446770000|2022-04-20 09:26:10|7546.98|7546.98|7548.4|7548.4|7548.4|7548.4|7546.98|7546.98|0
1650446780000|2022-04-20 09:26:20|7549.53|7549.53|7549.49|7549.49|7549.53|7549.53|7549.49|7549.49|0
1650446790000|2022-04-20 09:26:30|7548.36|7548.36|7549.82|7549.82|7549.82|7549.82|7548.36|7548.36|0
1650446800000|2022-04-20 09:26:40|7549.53|7549.53|7549.53|7549.53|7549.53|7549.53|7549.53|7549.53|0
1650446810000|2022-04-20 09:26:50|7550.66|7550.66|7550.09|7550.09|7551.8|7551.8|7550.09|7550.09|0
1650446820000|2022-04-20 09:27:00|7550.38|7550.38|7548.96|7548.96|7550.38|7550.38|7548.68|7548.68|0
1650446830000|2022-04-20 09:27:10|7549.24|7549.24|7547.75|7547.75|7549.24|7549.24|7547.18|7547.18|0
1650446840000|2022-04-20 09:27:20|7546.61|7546.61|7546.33|7546.33|7546.61|7546.61|7546.33|7546.33|0
1650446850000|2022-04-20 09:27:30|7547.46|7547.46|7547.46|7547.46|7547.75|7547.75|7547.46|7547.46|0
1650446860000|2022-04-20 09:27:40|7547.18|7547.18|7547.14|7547.14|7547.18|7547.18|7547.14|7547.14|0
1650446870000|2022-04-20 09:27:50|7547.99|7547.99|7547.99|7547.99|7547.99|7547.99|7547.99|7547.99|0
1650446880000|2022-04-20 09:28:00|7547.93|7547.93|7547.97|7547.97|7548.04|7548.04|7547.93|7547.93|0
1650446900000|2022-04-20 09:28:20|7548.01|7548.01|7548.04|7548.04|7548.04|7548.04|7548.01|7548.01|0
1650446910000|2022-04-20 09:28:30|7547.19|7547.19|7547.19|7547.19|7547.19|7547.19|7547.19|7547.19|0
1650446930000|2022-04-20 09:28:50|7546.91|7546.91|7546.91|7546.91|7546.91|7546.91|7546.62|7546.62|0
1650446940000|2022-04-20 09:29:00|7548.04|7548.04|7548.04|7548.04|7548.04|7548.04|7548.04|7548.04|0
1650446950000|2022-04-20 09:29:10|7549.45|7549.45|7550.31|7550.31|7551.44|7551.44|7549.45|7549.45|0
1650446960000|2022-04-20 09:29:20|7550.87|7550.87|7550.87|7550.87|7550.87|7550.87|7550.87|7550.87|0
1650446970000|2022-04-20 09:29:30|7551.16|7551.16|7550.03|7550.03|7551.16|7551.16|7550.03|7550.03|0
1650446980000|2022-04-20 09:29:40|7549.18|7549.18|7547.76|7547.76|7549.18|7549.18|7547.76|7547.76|0
1650446990000|2022-04-20 09:29:50|7548.04|7548.04|7548.04|7548.04|7548.04|7548.04|7548.04|7548.04|0
1650447000000|2022-04-20 09:30:00|7546.91|7546.91|7545.64|7545.64|7546.91|7546.91|7545.64|7545.64|0
1650447010000|2022-04-20 09:30:10|7545.35|7545.35|7545.35|7545.35|7545.64|7545.64|7545.07|7545.07|0
1650447020000|2022-04-20 09:30:20|7544.78|7544.78|7546.76|7546.76|7546.77|7546.77|7544.78|7544.78|0
1650447030000|2022-04-20 09:30:30|7547.89|7547.89|7546.76|7546.76|7548.17|7548.17|7546.76|7546.76|0
1650447040000|2022-04-20 09:30:40|7546.47|7546.47|7546.47|7546.47|7546.47|7546.47|7546.47|7546.47|0
1650447060000|2022-04-20 09:31:00|7546.19|7546.19|7546.19|7546.19|7546.19|7546.19|7546.19|7546.19|0
1650447070000|2022-04-20 09:31:10|7546.47|7546.47|7546.19|7546.19|7546.47|7546.47|7546.19|7546.19|0
1650447080000|2022-04-20 09:31:20|7545.91|7545.91|7546.19|7546.19|7546.19|7546.19|7545.62|7545.62|0
1650447090000|2022-04-20 09:31:30|7547.61|7547.61|7548.74|7548.74|7548.74|7548.74|7547.61|7547.61|0
1650447100000|2022-04-20 09:31:40|7548.45|7548.45|7545.62|7545.62|7548.45|7548.45|7545.62|7545.62|0
1650447110000|2022-04-20 09:31:50|7544.49|7544.49|7544.21|7544.21|7544.49|7544.49|7544.21|7544.21|0
1650447120000|2022-04-20 09:32:00|7545.34|7545.34|7545.34|7545.34|7545.34|7545.34|7545.34|7545.34|0
1650447130000|2022-04-20 09:32:10|7545.05|7545.05|7547.04|7547.04|7547.04|7547.04|7545.05|7545.05|0
1650447140000|2022-04-20 09:32:20|7545.91|7545.91|7545.77|7545.77|7545.91|7545.91|7545.77|7545.77|0
1650447170000|2022-04-20 09:32:50|7545.48|7545.48|7546.34|7546.34|7546.34|7546.34|7545.48|7545.48|0
1650447220000|2022-04-20 09:33:40|7546.05|7546.05|7546.05|7546.05|7546.05|7546.05|7546.05|7546.05|0
1650447230000|2022-04-20 09:33:50|7547.19|7547.19|7546.62|7546.62|7547.19|7547.19|7546.62|7546.62|0
1650447240000|2022-04-20 09:34:00|7546.34|7546.34|7545.75|7545.75|7546.34|7546.34|7545.75|7545.75|0
1650447250000|2022-04-20 09:34:10|7545.73|7545.73|7545.16|7545.16|7545.73|7545.73|7545.16|7545.16|0
1650447260000|2022-04-20 09:34:20|7545.45|7545.45|7545.45|7545.45|7545.45|7545.45|7545.45|7545.45|0
1650447270000|2022-04-20 09:34:30|7545.73|7545.73|7546.3|7546.3|7546.3|7546.3|7545.73|7545.73|0
1650447290000|2022-04-20 09:34:50|7546.58|7546.58|7548.56|7548.56|7548.84|7548.84|7546.58|7546.58|0
1650447300000|2022-04-20 09:35:00|7548.84|7548.84|7548.84|7548.84|7548.84|7548.84|7548.84|7548.84|0
1650447320000|2022-04-20 09:35:20|7548.56|7548.56|7544.6|7544.6|7548.56|7548.56|7544.6|7544.6|0
1650447330000|2022-04-20 09:35:30|7543.47|7543.47|7542.9|7542.9|7543.75|7543.75|7542.9|7542.9|0
1650447340000|2022-04-20 09:35:40|7544.88|7544.88|7544.88|7544.88|7544.88|7544.88|7544.88|7544.88|0
1650447350000|2022-04-20 09:35:50|7544.89|7544.89|7544.86|7544.86|7544.89|7544.89|7544.86|7544.86|0
1650447370000|2022-04-20 09:36:10|7543.73|7543.73|7543.73|7543.73|7543.73|7543.73|7543.73|7543.73|0
1650447380000|2022-04-20 09:36:20|7544.01|7544.01|7545.69|7545.69|7545.71|7545.71|7544.01|7544.01|0
1650447390000|2022-04-20 09:36:30|7544.84|7544.84|7540.63|7540.63|7547.14|7547.14|7540.63|7540.63|0
1650447400000|2022-04-20 09:36:40|7542.89|7542.89|7546.58|7546.58|7546.86|7546.86|7542.89|7542.89|0
1650447410000|2022-04-20 09:36:50|7545.45|7545.45|7544.31|7544.31|7545.45|7545.45|7544.31|7544.31|0
1650447420000|2022-04-20 09:37:00|7543.46|7543.46|7543.46|7543.46|7543.46|7543.46|7543.46|7543.46|0
1650447430000|2022-04-20 09:37:10|7542.33|7542.33|7542.05|7542.05|7542.33|7542.33|7542.05|7542.05|0
1650447440000|2022-04-20 09:37:20|7540.63|7540.63|7539.99|7539.99|7540.63|7540.63|7539.71|7539.71|0
1650447450000|2022-04-20 09:37:30|7539.97|7539.97|7539.69|7539.69|7539.97|7539.97|7539.41|7539.41|0
1650447460000|2022-04-20 09:37:40|7540.82|7540.82|7541.69|7541.69|7541.69|7541.69|7540.82|7540.82|0
1650447470000|2022-04-20 09:37:50|7541.67|7541.67|7540.73|7540.73|7541.87|7541.87|7540.73|7540.73|0
1650447490000|2022-04-20 09:38:10|7540.71|7540.71|7543.83|7543.83|7543.83|7543.83|7540.71|7540.71|0
1650447500000|2022-04-20 09:38:20|7543.82|7543.82|7545.52|7545.52|7545.52|7545.52|7543.82|7543.82|0
1650447510000|2022-04-20 09:38:30|7545.23|7545.23|7544.98|7544.98|7545.27|7545.27|7544.98|7544.98|0
1650447520000|2022-04-20 09:38:40|7544.95|7544.95|7544.92|7544.92|7544.98|7544.98|7544.92|7544.92|0
1650447530000|2022-04-20 09:38:50|7546.05|7546.05|7546.05|7546.05|7546.05|7546.05|7546.05|7546.05|0
1650447540000|2022-04-20 09:39:00|7546.2|7546.2|7545.31|7545.31|7546.44|7546.44|7545.31|7545.31|0
1650447550000|2022-04-20 09:39:10|7545.43|7545.43|7545.15|7545.15|7545.43|7545.43|7544.3|7544.3|0
1650447560000|2022-04-20 09:39:20|7545.22|7545.22|7544.66|7544.66|7545.22|7545.22|7544.66|7544.66|0
1650447570000|2022-04-20 09:39:30|7543.53|7543.53|7543.53|7543.53|7543.53|7543.53|7542.4|7542.4|0
1650447580000|2022-04-20 09:39:40|7543.81|7543.81|7543.8|7543.8|7543.81|7543.81|7543.8|7543.8|0
1650447590000|2022-04-20 09:39:50|7545.22|7545.22|7543.9|7543.9|7545.6|7545.6|7543.9|7543.9|0
1650447600000|2022-04-20 09:40:00|7542.77|7542.77|7541.36|7541.36|7542.77|7542.77|7541.36|7541.36|0
1650447610000|2022-04-20 09:40:10|7541.34|7541.34|7539.56|7539.56|7541.34|7541.34|7539.56|7539.56|0
1650447620000|2022-04-20 09:40:20|7540.69|7540.69|7541.26|7541.26|7541.26|7541.26|7540.69|7540.69|0
1650447630000|2022-04-20 09:40:30|7541.83|7541.83|7541.83|7541.83|7541.83|7541.83|7541.83|7541.83|0
1650447640000|2022-04-20 09:40:40|7541.26|7541.26|7541.19|7541.19|7541.26|7541.26|7541.17|7541.17|0
1650447670000|2022-04-20 09:41:10|7541.47|7541.47|7543.82|7543.82|7543.82|7543.82|7540.42|7540.42|0
1650447680000|2022-04-20 09:41:20|7544.67|7544.67|7544.67|7544.67|7544.67|7544.67|7544.1|7544.1|0
1650447690000|2022-04-20 09:41:30|7544.64|7544.64|7544.64|7544.64|7544.64|7544.64|7544.64|7544.64|0
1650447700000|2022-04-20 09:41:40|7545.77|7545.77|7546.06|7546.06|7546.06|7546.06|7545.77|7545.77|0
1650447720000|2022-04-20 09:42:00|7547.19|7547.19|7546.91|7546.91|7547.47|7547.47|7546.62|7546.62|0
1650447730000|2022-04-20 09:42:10|7545.77|7545.77|7542.66|7542.66|7545.77|7545.77|7542.66|7542.66|0
1650447740000|2022-04-20 09:42:20|7545.49|7545.49|7545.49|7545.49|7545.49|7545.49|7545.49|7545.49|0
1650447750000|2022-04-20 09:42:30|7544.36|7544.36|7542.84|7542.84|7544.36|7544.36|7542.84|7542.84|0
1650447770000|2022-04-20 09:42:50|7542.8|7542.8|7545.92|7545.92|7545.92|7545.92|7542.8|7542.8|0
1650447780000|2022-04-20 09:43:00|7545.63|7545.63|7543.93|7543.93|7545.63|7545.63|7543.93|7543.93|0
1650447800000|2022-04-20 09:43:20|7543.65|7543.65|7543.65|7543.65|7543.65|7543.65|7543.65|7543.65|0
1650447810000|2022-04-20 09:43:30|7543.37|7543.37|7543.37|7543.37|7543.37|7543.37|7543.37|7543.37|0
1650447830000|2022-04-20 09:43:50|7541.95|7541.95|7541.95|7541.95|7541.95|7541.95|7541.95|7541.95|0
1650447840000|2022-04-20 09:44:00|7542.51|7542.51|7543.03|7543.03|7543.65|7543.65|7541.95|7541.95|0
1650447850000|2022-04-20 09:44:10|7542.46|7542.46|7542.21|7542.21|7542.46|7542.46|7542.18|7542.18|0
1650447860000|2022-04-20 09:44:20|7542.49|7542.49|7541.36|7541.36|7543.06|7543.06|7541.36|7541.36|0
1650447880000|2022-04-20 09:44:40|7541.65|7541.65|7543.06|7543.06|7543.06|7543.06|7541.65|7541.65|0
1650447890000|2022-04-20 09:44:50|7542.78|7542.78|7541.36|7541.36|7542.78|7542.78|7541.36|7541.36|0
1650447900000|2022-04-20 09:45:00|7541.93|7541.93|7543.06|7543.06|7543.06|7543.06|7541.93|7541.93|0
1650447910000|2022-04-20 09:45:10|7541.93|7541.93|7543.63|7543.63|7543.63|7543.63|7541.93|7541.93|0
1650447920000|2022-04-20 09:45:20|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|0
1650447930000|2022-04-20 09:45:30|7545.05|7545.05|7545.33|7545.33|7545.33|7545.33|7545.05|7545.05|0
1650447940000|2022-04-20 09:45:40|7544.76|7544.76|7545.33|7545.33|7545.33|7545.33|7544.76|7544.76|0
1650447950000|2022-04-20 09:45:50|7544.48|7544.48|7544.76|7544.76|7544.76|7544.76|7544.48|7544.48|0
1650447960000|2022-04-20 09:46:00|7545.05|7545.05|7542.78|7542.78|7545.05|7545.05|7542.78|7542.78|0
1650447970000|2022-04-20 09:46:10|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|0
1650447980000|2022-04-20 09:46:20|7544.48|7544.48|7544.77|7544.77|7544.77|7544.77|7544.48|7544.48|0
1650447990000|2022-04-20 09:46:30|7547.03|7547.03|7547.03|7547.03|7548.45|7548.45|7547.03|7547.03|0
1650448010000|2022-04-20 09:46:50|7547.31|7547.31|7547.31|7547.31|7547.31|7547.31|7547.31|7547.31|0
1650448020000|2022-04-20 09:47:00|7546.18|7546.18|7545.33|7545.33|7546.18|7546.18|7545.33|7545.33|0
1650448030000|2022-04-20 09:47:10|7545.9|7545.9|7545.61|7545.61|7545.9|7545.9|7545.61|7545.61|0
1650448040000|2022-04-20 09:47:20|7546.18|7546.18|7546.18|7546.18|7546.18|7546.18|7546.18|7546.18|0
1650448050000|2022-04-20 09:47:30|7546.16|7546.16|7546.11|7546.11|7546.16|7546.16|7546.11|7546.11|0
1650448090000|2022-04-20 09:48:10|7546.09|7546.09|7548.93|7548.93|7548.93|7548.93|7546.09|7546.09|0
1650448110000|2022-04-20 09:48:30|7549.06|7549.06|7546.23|7546.23|7549.06|7549.06|7546.23|7546.23|0
1650448120000|2022-04-20 09:48:40|7546.18|7546.18|7546.21|7546.21|7546.27|7546.27|7546.18|7546.18|0
1650448140000|2022-04-20 09:49:00|7545.93|7545.93|7545.36|7545.36|7545.93|7545.93|7545.36|7545.36|0
1650448150000|2022-04-20 09:49:10|7545.64|7545.64|7545.62|7545.62|7545.64|7545.64|7545.62|7545.62|0
1650448170000|2022-04-20 09:49:30|7545.6|7545.6|7545.8|7545.8|7545.88|7545.88|7545.6|7545.6|0
1650448180000|2022-04-20 09:49:40|7545.74|7545.74|7547.55|7547.55|7547.55|7547.55|7545.74|7545.74|0
1650448190000|2022-04-20 09:49:50|7547.61|7547.61|7547.27|7547.27|7547.61|7547.61|7547.27|7547.27|0
1650448200000|2022-04-20 09:50:00|7546.98|7546.98|7546.98|7546.98|7546.98|7546.98|7546.98|7546.98|0
1650448210000|2022-04-20 09:50:10|7547.05|7547.05|7547.05|7547.05|7547.05|7547.05|7547.05|7547.05|0
1650448220000|2022-04-20 09:50:20|7545.92|7545.92|7545.64|7545.64|7545.92|7545.92|7545.64|7545.64|0
1650448230000|2022-04-20 09:50:30|7545.92|7545.92|7547.62|7547.62|7548.75|7548.75|7545.92|7545.92|0
1650448240000|2022-04-20 09:50:40|7547.53|7547.53|7547.53|7547.53|7547.53|7547.53|7547.53|7547.53|0
1650448260000|2022-04-20 09:51:00|7548.1|7548.1|7549.8|7549.8|7549.8|7549.8|7548.1|7548.1|0
1650448270000|2022-04-20 09:51:10|7550.08|7550.08|7550.37|7550.37|7550.37|7550.37|7547.82|7547.82|0
1650448300000|2022-04-20 09:51:40|7549.24|7549.24|7548.1|7548.1|7549.24|7549.24|7548.1|7548.1|0
1650448310000|2022-04-20 09:51:50|7549.24|7549.24|7550.65|7550.65|7550.65|7550.65|7549.24|7549.24|0
1650448320000|2022-04-20 09:52:00|7548.95|7548.95|7547.6|7547.6|7548.95|7548.95|7547.54|7547.54|0
1650448350000|2022-04-20 09:52:30|7547.53|7547.53|7547.45|7547.45|7547.53|7547.53|7547.45|7547.45|0
1650448370000|2022-04-20 09:52:50|7546.32|7546.32|7547.45|7547.45|7547.45|7547.45|7546.32|7546.32|0
1650448380000|2022-04-20 09:53:00|7547.47|7547.47|7550.2|7550.2|7551.06|7551.06|7547.47|7547.47|0
1650448390000|2022-04-20 09:53:10|7550.23|7550.23|7547.1|7547.1|7550.23|7550.23|7547.1|7547.1|0
1650448400000|2022-04-20 09:53:20|7548.23|7548.23|7548.23|7548.23|7548.23|7548.23|7547.66|7547.66|0
1650448410000|2022-04-20 09:53:30|7547.1|7547.1|7547.1|7547.1|7547.1|7547.1|7547.1|7547.1|0
1650448420000|2022-04-20 09:53:40|7546.81|7546.81|7546.81|7546.81|7546.81|7546.81|7546.81|7546.81|0
1650448430000|2022-04-20 09:53:50|7547.1|7547.1|7547.1|7547.1|7547.1|7547.1|7547.1|7547.1|0
1650448440000|2022-04-20 09:54:00|7547.38|7547.38|7551.34|7551.34|7551.34|7551.34|7547.38|7547.38|0
1650448460000|2022-04-20 09:54:20|7551.63|7551.63|7551.63|7551.63|7551.63|7551.63|7551.63|7551.63|0
1650448480000|2022-04-20 09:54:40|7551.66|7551.66|7551.66|7551.66|7551.66|7551.66|7551.66|7551.66|0
1650448490000|2022-04-20 09:54:50|7551.95|7551.95|7551.95|7551.95|7551.95|7551.95|7551.95|7551.95|0
1650448500000|2022-04-20 09:55:00|7553.08|7553.08|7554.86|7554.86|7554.86|7554.86|7553.08|7553.08|0
1650448510000|2022-04-20 09:55:10|7555.14|7555.14|7555.14|7555.14|7555.14|7555.14|7555.14|7555.14|0
1650448520000|2022-04-20 09:55:20|7554.86|7554.86|7554.86|7554.86|7554.86|7554.86|7554.86|7554.86|0
1650448530000|2022-04-20 09:55:30|7555.14|7555.14|7555.71|7555.71|7555.71|7555.71|7555.14|7555.14|0
1650448540000|2022-04-20 09:55:40|7555.99|7555.99|7555.99|7555.99|7555.99|7555.99|7555.99|7555.99|0
1650448550000|2022-04-20 09:55:50|7554.86|7554.86|7553.5|7553.5|7554.86|7554.86|7553.45|7553.45|0
1650448560000|2022-04-20 09:56:00|7553.79|7553.79|7554.92|7554.92|7554.92|7554.92|7553.79|7553.79|0
1650448570000|2022-04-20 09:56:10|7554.95|7554.95|7554.61|7554.61|7554.95|7554.95|7554.61|7554.61|0
1650448580000|2022-04-20 09:56:20|7552.35|7552.35|7552.35|7552.35|7552.35|7552.35|7552.35|7552.35|0
1650448590000|2022-04-20 09:56:30|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|0
1650448600000|2022-04-20 09:56:40|7553.52|7553.52|7552.67|7552.67|7553.52|7553.52|7552.67|7552.67|0
1650448610000|2022-04-20 09:56:50|7552.95|7552.95|7556.63|7556.63|7556.63|7556.63|7552.95|7552.95|0
1650448620000|2022-04-20 09:57:00|7555.5|7555.5|7554.37|7554.37|7555.53|7555.53|7554.37|7554.37|0
1650448640000|2022-04-20 09:57:20|7554.39|7554.39|7554.11|7554.11|7554.39|7554.39|7552.13|7552.13|0
1650448670000|2022-04-20 09:57:50|7554.09|7554.09|7554.09|7554.09|7554.09|7554.09|7554.09|7554.09|0
1650448680000|2022-04-20 09:58:00|7552.95|7552.95|7554.09|7554.09|7554.09|7554.09|7552.67|7552.67|0
1650448690000|2022-04-20 09:58:10|7553.8|7553.8|7552.39|7552.39|7553.8|7553.8|7552.39|7552.39|0
1650448710000|2022-04-20 09:58:30|7552.95|7552.95|7552.84|7552.84|7552.95|7552.95|7552.84|7552.84|0
1650448720000|2022-04-20 09:58:40|7553.97|7553.97|7553.63|7553.63|7553.97|7553.97|7553.63|7553.63|0
1650448730000|2022-04-20 09:58:50|7553.35|7553.35|7553.35|7553.35|7553.35|7553.35|7553.35|7553.35|0
1650448740000|2022-04-20 09:59:00|7553.34|7553.34|7553.34|7553.34|7553.34|7553.34|7553.34|7553.34|0
1650448750000|2022-04-20 09:59:10|7553.31|7553.31|7553.6|7553.6|7553.6|7553.6|7553.31|7553.31|0
1650448760000|2022-04-20 09:59:20|7552.46|7552.46|7551.87|7551.87|7552.46|7552.46|7551.84|7551.84|0
1650448770000|2022-04-20 09:59:30|7551.91|7551.91|7551.91|7551.91|7551.91|7551.91|7551.91|7551.91|0
1650448780000|2022-04-20 09:59:40|7550.78|7550.78|7547.88|7547.88|7550.78|7550.78|7547.88|7547.88|0
1650448790000|2022-04-20 09:59:50|7547.86|7547.86|7550.41|7550.41|7550.41|7550.41|7547.86|7547.86|0
1650448820000|2022-04-20 10:00:20|7549.84|7549.84|7548.63|7548.63|7549.84|7549.84|7548.63|7548.63|0
1650448830000|2022-04-20 10:00:30|7548.91|7548.91|7547.5|7547.5|7548.91|7548.91|7547.5|7547.5|0
1650448840000|2022-04-20 10:00:40|7547.21|7547.21|7545.51|7545.51|7547.21|7547.21|7545.51|7545.51|0
1650448850000|2022-04-20 10:00:50|7545.42|7545.42|7545.42|7545.42|7545.44|7545.44|7545.42|7545.42|0
1650448860000|2022-04-20 10:01:00|7545.43|7545.43|7545.46|7545.46|7545.46|7545.46|7543.17|7543.17|0
1650448870000|2022-04-20 10:01:10|7545.47|7545.47|7545.43|7545.43|7545.5|7545.5|7545.43|7545.43|0
1650448880000|2022-04-20 10:01:20|7545.38|7545.38|7544.24|7544.24|7545.66|7545.66|7544.24|7544.24|0
1650448890000|2022-04-20 10:01:30|7543.96|7543.96|7540.42|7540.42|7543.96|7543.96|7540.42|7540.42|0
1650448900000|2022-04-20 10:01:40|7541.55|7541.55|7541.6|7541.6|7541.6|7541.6|7541.55|7541.55|0
1650448910000|2022-04-20 10:01:50|7541.32|7541.32|7541.03|7541.03|7541.32|7541.32|7541.03|7541.03|0
1650448920000|2022-04-20 10:02:00|7540.75|7540.75|7541.88|7541.88|7541.88|7541.88|7540.75|7540.75|0
1650448950000|2022-04-20 10:02:30|7540.75|7540.75|7540.75|7540.75|7540.75|7540.75|7540.75|7540.75|0
1650448960000|2022-04-20 10:02:40|7541.03|7541.03|7541.32|7541.32|7541.32|7541.32|7541.03|7541.03|0
1650448970000|2022-04-20 10:02:50|7542.45|7542.45|7542.45|7542.45|7542.45|7542.45|7542.45|7542.45|0
1650448980000|2022-04-20 10:03:00|7543.58|7543.58|7543.58|7543.58|7543.58|7543.58|7543.58|7543.58|0
1650448990000|2022-04-20 10:03:10|7542.45|7542.45|7542.45|7542.45|7542.45|7542.45|7542.45|7542.45|0
1650449030000|2022-04-20 10:03:50|7542.53|7542.53|7542.53|7542.53|7542.53|7542.53|7542.53|7542.53|0
1650449050000|2022-04-20 10:04:10|7542.48|7542.48|7542.12|7542.12|7542.48|7542.48|7542.12|7542.12|0
1650449060000|2022-04-20 10:04:20|7542.41|7542.41|7543.26|7543.26|7543.26|7543.26|7542.41|7542.41|0
1650449070000|2022-04-20 10:04:30|7544.39|7544.39|7544.39|7544.39|7544.39|7544.39|7544.39|7544.39|0
1650449100000|2022-04-20 10:05:00|7543.26|7543.26|7542.13|7542.13|7543.26|7543.26|7542.13|7542.13|0
1650449110000|2022-04-20 10:05:10|7541|7541|7539.3|7539.3|7541|7541|7539.3|7539.3|0
1650449120000|2022-04-20 10:05:20|7538.73|7538.73|7537.88|7537.88|7538.73|7538.73|7537.88|7537.88|0
1650449130000|2022-04-20 10:05:30|7538.45|7538.45|7537.91|7537.91|7538.45|7538.45|7537.84|7537.84|0
1650449140000|2022-04-20 10:05:40|7537.89|7537.89|7537.89|7537.89|7537.89|7537.89|7537.89|7537.89|0
1650449150000|2022-04-20 10:05:50|7537.86|7537.86|7537.92|7537.92|7537.92|7537.92|7537.86|7537.86|0
1650449170000|2022-04-20 10:06:10|7538|7538|7538|7538|7538|7538|7538|7538|0
1650449190000|2022-04-20 10:06:30|7537.71|7537.71|7538.28|7538.28|7538.28|7538.28|7537.71|7537.71|0
1650449200000|2022-04-20 10:06:40|7538.57|7538.57|7538.57|7538.57|7538.57|7538.57|7538.57|7538.57|0
1650449210000|2022-04-20 10:06:50|7539.7|7539.7|7538.57|7538.57|7539.98|7539.98|7538.57|7538.57|0
1650449220000|2022-04-20 10:07:00|7536.3|7536.3|7538|7538|7538.57|7538.57|7536.3|7536.3|0
1650449230000|2022-04-20 10:07:10|7536.87|7536.87|7536.87|7536.87|7536.87|7536.87|7536.87|7536.87|0
1650449240000|2022-04-20 10:07:20|7537.15|7537.15|7537.41|7537.41|7537.41|7537.41|7537.12|7537.12|0
1650449260000|2022-04-20 10:07:40|7538.54|7538.54|7538.82|7538.82|7538.82|7538.82|7538.54|7538.54|0
1650449270000|2022-04-20 10:07:50|7539.95|7539.95|7539.95|7539.95|7539.95|7539.95|7539.95|7539.95|0
1650449280000|2022-04-20 10:08:00|7540.02|7540.02|7540.24|7540.24|7540.29|7540.29|7540|7540|0
1650449290000|2022-04-20 10:08:10|7541.37|7541.37|7540.81|7540.81|7541.94|7541.94|7540.81|7540.81|0
1650449300000|2022-04-20 10:08:20|7540.89|7540.89|7540.86|7540.86|7540.89|7540.89|7540.86|7540.86|0
1650449310000|2022-04-20 10:08:30|7540.85|7540.85|7540.85|7540.85|7540.85|7540.85|7540.85|7540.85|0
1650449320000|2022-04-20 10:08:40|7540.88|7540.88|7540.88|7540.88|7540.88|7540.88|7540.88|7540.88|0
1650449330000|2022-04-20 10:08:50|7539.75|7539.75|7539.75|7539.75|7539.75|7539.75|7539.75|7539.75|0
1650449340000|2022-04-20 10:09:00|7538.9|7538.9|7538.9|7538.9|7538.9|7538.9|7538.9|7538.9|0
1650449350000|2022-04-20 10:09:10|7540.03|7540.03|7540.03|7540.03|7540.03|7540.03|7540.03|7540.03|0
1650449360000|2022-04-20 10:09:20|7538.9|7538.9|7538.9|7538.9|7538.9|7538.9|7538.9|7538.9|0
1650449390000|2022-04-20 10:09:50|7538.96|7538.96|7540.1|7540.1|7540.1|7540.1|7538.96|7538.96|0
1650449410000|2022-04-20 10:10:10|7538.96|7538.96|7538.68|7538.68|7538.96|7538.96|7538.68|7538.68|0
1650449420000|2022-04-20 10:10:20|7538.4|7538.4|7536.98|7536.98|7538.4|7538.4|7536.98|7536.98|0
1650449450000|2022-04-20 10:10:50|7537.02|7537.02|7536.16|7536.16|7537.02|7537.02|7536.16|7536.16|0
1650449460000|2022-04-20 10:11:00|7536.08|7536.08|7534.89|7534.89|7536.08|7536.08|7534.87|7534.87|0
1650449470000|2022-04-20 10:11:10|7534.92|7534.92|7534.92|7534.92|7534.92|7534.92|7534.92|7534.92|0
1650449480000|2022-04-20 10:11:20|7535.21|7535.21|7537.72|7537.72|7537.72|7537.72|7535.21|7535.21|0
1650449490000|2022-04-20 10:11:30|7537.58|7537.58|7537.01|7537.01|7538.14|7538.14|7537.01|7537.01|0
1650449500000|2022-04-20 10:11:40|7536.44|7536.44|7536.44|7536.44|7536.44|7536.44|7536.44|7536.44|0
1650449510000|2022-04-20 10:11:50|7536.16|7536.16|7536.16|7536.16|7536.16|7536.16|7536.16|7536.16|0
1650449530000|2022-04-20 10:12:10|7535.03|7535.03|7535.31|7535.31|7535.31|7535.31|7534.18|7534.18|0
1650449540000|2022-04-20 10:12:20|7535.59|7535.59|7535.03|7535.03|7536.16|7536.16|7535.03|7535.03|0
1650449550000|2022-04-20 10:12:30|7535.12|7535.12|7535.12|7535.12|7535.12|7535.12|7535.12|7535.12|0
1650449580000|2022-04-20 10:13:00|7536.25|7536.25|7536.25|7536.25|7536.25|7536.25|7536.25|7536.25|0
1650449590000|2022-04-20 10:13:10|7537.38|7537.38|7538.51|7538.51|7538.51|7538.51|7537.38|7537.38|0
1650449600000|2022-04-20 10:13:20|7537.38|7537.38|7537.38|7537.38|7537.38|7537.38|7537.38|7537.38|0
1650449610000|2022-04-20 10:13:30|7537.95|7537.95|7537.38|7537.38|7538.23|7538.23|7537.1|7537.1|0
1650449620000|2022-04-20 10:13:40|7537.67|7537.67|7535.97|7535.97|7537.95|7537.95|7535.97|7535.97|0
1650449640000|2022-04-20 10:14:00|7534.83|7534.83|7534.53|7534.53|7534.83|7534.83|7534.53|7534.53|0
1650449650000|2022-04-20 10:14:10|7535.09|7535.09|7535.09|7535.09|7535.09|7535.09|7535.09|7535.09|0
1650449660000|2022-04-20 10:14:20|7538.21|7538.21|7540.48|7540.48|7540.48|7540.48|7538.21|7538.21|0
1650449670000|2022-04-20 10:14:30|7540.19|7540.19|7538.49|7538.49|7540.48|7540.48|7538.49|7538.49|0
1650449690000|2022-04-20 10:14:50|7538.78|7538.78|7538.78|7538.78|7538.78|7538.78|7538.78|7538.78|0
1650449700000|2022-04-20 10:15:00|7538.7|7538.7|7538.98|7538.98|7538.98|7538.98|7538.7|7538.7|0
1650449710000|2022-04-20 10:15:10|7540.11|7540.11|7540.68|7540.68|7540.68|7540.68|7538.98|7538.98|0
1650449720000|2022-04-20 10:15:20|7541.25|7541.25|7541.31|7541.31|7541.31|7541.31|7541.25|7541.25|0
1650449730000|2022-04-20 10:15:30|7541.02|7541.02|7543.01|7543.01|7543.01|7543.01|7541.02|7541.02|0
1650449750000|2022-04-20 10:15:50|7542.72|7542.72|7542.44|7542.44|7542.72|7542.72|7542.44|7542.44|0
1650449760000|2022-04-20 10:16:00|7542.72|7542.72|7543.57|7543.57|7543.57|7543.57|7542.72|7542.72|0
1650449770000|2022-04-20 10:16:10|7544.7|7544.7|7544.7|7544.7|7544.7|7544.7|7544.7|7544.7|0
1650449780000|2022-04-20 10:16:20|7544.68|7544.68|7544.68|7544.68|7544.68|7544.68|7544.68|7544.68|0
1650449790000|2022-04-20 10:16:30|7544.96|7544.96|7543.8|7543.8|7544.96|7544.96|7543.8|7543.8|0
1650449800000|2022-04-20 10:16:40|7544.93|7544.93|7544.93|7544.93|7544.93|7544.93|7544.93|7544.93|0
1650449810000|2022-04-20 10:16:50|7543.8|7543.8|7543.8|7543.8|7543.8|7543.8|7543.8|7543.8|0
1650449820000|2022-04-20 10:17:00|7543.51|7543.51|7543.8|7543.8|7545.21|7545.21|7542.95|7542.95|0
1650449830000|2022-04-20 10:17:10|7543.89|7543.89|7543.34|7543.34|7543.91|7543.91|7543.34|7543.34|0
1650449850000|2022-04-20 10:17:30|7543.38|7543.38|7543.59|7543.59|7543.59|7543.59|7543.38|7543.38|0
1650449860000|2022-04-20 10:17:40|7543.53|7543.53|7543.53|7543.53|7543.53|7543.53|7543.53|7543.53|0
1650449870000|2022-04-20 10:17:50|7544.38|7544.38|7544.38|7544.38|7544.38|7544.38|7544.38|7544.38|0
1650449880000|2022-04-20 10:18:00|7544.37|7544.37|7545.22|7545.22|7545.22|7545.22|7544.09|7544.09|0
1650449890000|2022-04-20 10:18:10|7545.5|7545.5|7546.35|7546.35|7546.35|7546.35|7545.5|7545.5|0
1650449900000|2022-04-20 10:18:20|7547.48|7547.48|7547.48|7547.48|7547.48|7547.48|7547.48|7547.48|0
1650449910000|2022-04-20 10:18:30|7547.2|7547.2|7548.34|7548.34|7548.34|7548.34|7547.2|7547.2|0
1650449950000|2022-04-20 10:19:10|7548.91|7548.91|7548.99|7548.99|7548.99|7548.99|7548.91|7548.91|0
1650449960000|2022-04-20 10:19:20|7548.71|7548.71|7550.41|7550.41|7550.41|7550.41|7548.71|7548.71|0
1650449970000|2022-04-20 10:19:30|7549.28|7549.28|7550.98|7550.98|7550.98|7550.98|7549.28|7549.28|0
1650449980000|2022-04-20 10:19:40|7552.11|7552.11|7552.27|7552.27|7552.27|7552.27|7552.11|7552.11|0
1650450000000|2022-04-20 10:20:00|7553.68|7553.68|7553.12|7553.12|7553.68|7553.68|7552.27|7552.27|0
1650450010000|2022-04-20 10:20:10|7551.99|7551.99|7550.29|7550.29|7551.99|7551.99|7550.29|7550.29|0
1650450020000|2022-04-20 10:20:20|7549.72|7549.72|7550.85|7550.85|7550.85|7550.85|7549.72|7549.72|0
1650450030000|2022-04-20 10:20:30|7550.91|7550.91|7548.08|7548.08|7550.91|7550.91|7548.08|7548.08|0
1650450040000|2022-04-20 10:20:40|7548.65|7548.65|7549.87|7549.87|7549.87|7549.87|7548.65|7548.65|0
1650450050000|2022-04-20 10:20:50|7550.43|7550.43|7550.43|7550.43|7550.43|7550.43|7550.43|7550.43|0
1650450060000|2022-04-20 10:21:00|7551.57|7551.57|7554.68|7554.68|7554.68|7554.68|7551.57|7551.57|0
1650450070000|2022-04-20 10:21:10|7554.71|7554.71|7557.6|7557.6|7557.6|7557.6|7554.71|7554.71|0
1650450080000|2022-04-20 10:21:20|7559.01|7559.01|7561.43|7561.43|7561.43|7561.43|7557.88|7557.88|0
1650450090000|2022-04-20 10:21:30|7560.02|7560.02|7558.96|7558.96|7560.14|7560.14|7557.26|7557.26|0
1650450100000|2022-04-20 10:21:40|7559.24|7559.24|7560.66|7560.66|7560.94|7560.94|7559.24|7559.24|0
1650450120000|2022-04-20 10:22:00|7560.94|7560.94|7560.94|7560.94|7562.08|7562.08|7560.94|7560.94|0
1650450130000|2022-04-20 10:22:10|7560.88|7560.88|7560.88|7560.88|7560.88|7560.88|7559.75|7559.75|0
1650450170000|2022-04-20 10:22:50|7562.02|7562.02|7562.3|7562.3|7562.3|7562.3|7562.02|7562.02|0
1650450180000|2022-04-20 10:23:00|7562.58|7562.58|7564.85|7564.85|7565.13|7565.13|7562.58|7562.58|0
1650450190000|2022-04-20 10:23:10|7565.13|7565.13|7565.16|7565.16|7565.16|7565.16|7565.13|7565.13|0
1650450200000|2022-04-20 10:23:20|7565.44|7565.44|7565.8|7565.8|7565.8|7565.8|7565.44|7565.44|0
1650450210000|2022-04-20 10:23:30|7565.51|7565.51|7564.13|7564.13|7565.51|7565.51|7564.13|7564.13|0
1650450230000|2022-04-20 10:23:50|7563.57|7563.57|7559.07|7559.07|7563.57|7563.57|7559.03|7559.03|0
1650450240000|2022-04-20 10:24:00|7557.94|7557.94|7557.94|7557.94|7557.94|7557.94|7557.94|7557.94|0
1650450250000|2022-04-20 10:24:10|7557.96|7557.96|7557.96|7557.96|7557.96|7557.96|7557.96|7557.96|0
1650450260000|2022-04-20 10:24:20|7557.92|7557.92|7557.92|7557.92|7557.92|7557.92|7557.92|7557.92|0
1650450270000|2022-04-20 10:24:30|7557.9|7557.9|7558.03|7558.03|7558.03|7558.03|7557.9|7557.9|0
1650450280000|2022-04-20 10:24:40|7557.46|7557.46|7556.61|7556.61|7557.46|7557.46|7556.61|7556.61|0
1650450290000|2022-04-20 10:24:50|7556.58|7556.58|7554.55|7554.55|7556.58|7556.58|7553.13|7553.13|0
1650450310000|2022-04-20 10:25:10|7553.41|7553.41|7553.41|7553.41|7553.41|7553.41|7553.41|7553.41|0
1650450330000|2022-04-20 10:25:30|7554.26|7554.26|7555.4|7555.4|7555.4|7555.4|7554.26|7554.26|0
1650450340000|2022-04-20 10:25:40|7555.29|7555.29|7555.29|7555.29|7555.29|7555.29|7555.29|7555.29|0
1650450350000|2022-04-20 10:25:50|7555.86|7555.86|7555.86|7555.86|7555.86|7555.86|7555.86|7555.86|0
1650450360000|2022-04-20 10:26:00|7556.14|7556.14|7557.35|7557.35|7558.49|7558.49|7556.14|7556.14|0
1650450380000|2022-04-20 10:26:20|7556.22|7556.22|7554.24|7554.24|7556.22|7556.22|7554.24|7554.24|0
1650450390000|2022-04-20 10:26:30|7554.81|7554.81|7555.94|7555.94|7555.94|7555.94|7554.81|7554.81|0
1650450400000|2022-04-20 10:26:40|7555.87|7555.87|7555.87|7555.87|7555.87|7555.87|7555.87|7555.87|0
1650450410000|2022-04-20 10:26:50|7555.8|7555.8|7553.81|7553.81|7555.8|7555.8|7553.81|7553.81|0
1650450430000|2022-04-20 10:27:10|7553.78|7553.78|7554.64|7554.64|7554.64|7554.64|7553.78|7553.78|0
1650450440000|2022-04-20 10:27:20|7554.92|7554.92|7554.92|7554.92|7554.92|7554.92|7554.92|7554.92|0
1650450450000|2022-04-20 10:27:30|7554.35|7554.35|7554.35|7554.35|7554.35|7554.35|7554.35|7554.35|0
1650450460000|2022-04-20 10:27:40|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|7555.2|0
1650450500000|2022-04-20 10:28:20|7555.48|7555.48|7555.48|7555.48|7555.48|7555.48|7555.48|7555.48|0
1650450520000|2022-04-20 10:28:40|7555.77|7555.77|7555.77|7555.77|7555.77|7555.77|7555.77|7555.77|0
1650450530000|2022-04-20 10:28:50|7555.48|7555.48|7555.2|7555.2|7555.48|7555.48|7555.2|7555.2|0
1650450540000|2022-04-20 10:29:00|7555.77|7555.77|7555.77|7555.77|7555.77|7555.77|7555.77|7555.77|0
1650450550000|2022-04-20 10:29:10|7555.76|7555.76|7554.85|7554.85|7555.76|7555.76|7554.61|7554.61|0
1650450560000|2022-04-20 10:29:20|7554.57|7554.57|7553.44|7553.44|7554.57|7554.57|7553.44|7553.44|0
1650450570000|2022-04-20 10:29:30|7552.87|7552.87|7553.44|7553.44|7553.44|7553.44|7552.87|7552.87|0
1650450580000|2022-04-20 10:29:40|7553.15|7553.15|7550.32|7550.32|7553.15|7553.15|7550.32|7550.32|0
1650450590000|2022-04-20 10:29:50|7550.6|7550.6|7551.45|7551.45|7551.45|7551.45|7550.32|7550.32|0
1650450600000|2022-04-20 10:30:00|7551.46|7551.46|7551.46|7551.46|7551.46|7551.46|7551.46|7551.46|0
1650450610000|2022-04-20 10:30:10|7551.48|7551.48|7551.53|7551.53|7551.53|7551.53|7551.46|7551.46|0
1650450620000|2022-04-20 10:30:20|7551.55|7551.55|7551.55|7551.55|7551.55|7551.55|7551.55|7551.55|0
1650450630000|2022-04-20 10:30:30|7550.42|7550.42|7550.36|7550.36|7550.42|7550.42|7550.36|7550.36|0
1650450640000|2022-04-20 10:30:40|7550.08|7550.08|7550.08|7550.08|7550.08|7550.08|7550.08|7550.08|0
1650450650000|2022-04-20 10:30:50|7549.51|7549.51|7549.51|7549.51|7549.51|7549.51|7549.51|7549.51|0
1650450660000|2022-04-20 10:31:00|7549.53|7549.53|7549.51|7549.51|7549.53|7549.53|7549.51|7549.51|0
1650450670000|2022-04-20 10:31:10|7549.48|7549.48|7546.83|7546.83|7549.48|7549.48|7546.83|7546.83|0
1650450680000|2022-04-20 10:31:20|7546.55|7546.55|7546.55|7546.55|7546.55|7546.55|7546.55|7546.55|0
1650450690000|2022-04-20 10:31:30|7546.57|7546.57|7546.86|7546.86|7546.86|7546.86|7545.44|7545.44|0
1650450700000|2022-04-20 10:31:40|7547.14|7547.14|7547.43|7547.43|7547.43|7547.43|7547.14|7547.14|0
1650450710000|2022-04-20 10:31:50|7547.71|7547.71|7547.99|7547.99|7547.99|7547.99|7547.71|7547.71|0
1650450720000|2022-04-20 10:32:00|7547.71|7547.71|7547.99|7547.99|7547.99|7547.99|7547.71|7547.71|0
1650450730000|2022-04-20 10:32:10|7547.71|7547.71|7547.71|7547.71|7547.71|7547.71|7547.71|7547.71|0
1650450740000|2022-04-20 10:32:20|7548.84|7548.84|7549.97|7549.97|7549.97|7549.97|7548.84|7548.84|0
1650450750000|2022-04-20 10:32:30|7549.69|7549.69|7549.69|7549.69|7549.69|7549.69|7549.69|7549.69|0
1650450770000|2022-04-20 10:32:50|7549.97|7549.97|7550.83|7550.83|7550.83|7550.83|7549.97|7549.97|0
1650450780000|2022-04-20 10:33:00|7551.11|7551.11|7550.54|7550.54|7551.11|7551.11|7550.54|7550.54|0
1650450790000|2022-04-20 10:33:10|7551.11|7551.11|7552.24|7552.24|7552.24|7552.24|7551.11|7551.11|0
1650450810000|2022-04-20 10:33:30|7552.32|7552.32|7553.17|7553.17|7553.17|7553.17|7552.04|7552.04|0
1650450820000|2022-04-20 10:33:40|7552.04|7552.04|7552.04|7552.04|7552.04|7552.04|7552.04|7552.04|0
1650450830000|2022-04-20 10:33:50|7551.75|7551.75|7551.75|7551.75|7551.75|7551.75|7551.75|7551.75|0
1650450850000|2022-04-20 10:34:10|7551.47|7551.47|7551.47|7551.47|7551.47|7551.47|7551.47|7551.47|0
1650450870000|2022-04-20 10:34:30|7551.5|7551.5|7551.44|7551.44|7551.5|7551.5|7551.44|7551.44|0
1650450890000|2022-04-20 10:34:50|7551.73|7551.73|7551.73|7551.73|7551.73|7551.73|7551.73|7551.73|0
1650450900000|2022-04-20 10:35:00|7551.44|7551.44|7551.16|7551.16|7551.44|7551.44|7551.16|7551.16|0
1650450910000|2022-04-20 10:35:10|7551.44|7551.44|7551.44|7551.44|7551.44|7551.44|7551.44|7551.44|0
1650450920000|2022-04-20 10:35:20|7551.16|7551.16|7551.44|7551.44|7551.44|7551.44|7551.16|7551.16|0
1650450930000|2022-04-20 10:35:30|7551.39|7551.39|7551.39|7551.39|7551.39|7551.39|7551.39|7551.39|0
1650450940000|2022-04-20 10:35:40|7551.96|7551.96|7552.24|7552.24|7552.24|7552.24|7551.96|7551.96|0
1650450950000|2022-04-20 10:35:50|7551.96|7551.96|7551.96|7551.96|7551.96|7551.96|7551.96|7551.96|0
1650450960000|2022-04-20 10:36:00|7551.67|7551.67|7551.96|7551.96|7551.96|7551.96|7551.67|7551.67|0
1650450980000|2022-04-20 10:36:20|7551.1|7551.1|7550.82|7550.82|7551.1|7551.1|7550.82|7550.82|0
1650451010000|2022-04-20 10:36:50|7550.25|7550.25|7551.13|7551.13|7551.13|7551.13|7550.25|7550.25|0
1650451020000|2022-04-20 10:37:00|7551.16|7551.16|7552.29|7552.29|7552.29|7552.29|7551.16|7551.16|0
1650451030000|2022-04-20 10:37:10|7552.58|7552.58|7552.58|7552.58|7552.58|7552.58|7552.58|7552.58|0
1650451050000|2022-04-20 10:37:30|7553.71|7553.71|7551.45|7551.45|7553.71|7553.71|7551.45|7551.45|0
1650451080000|2022-04-20 10:38:00|7549.75|7549.75|7548.59|7548.59|7549.75|7549.75|7548.59|7548.59|0
1650451090000|2022-04-20 10:38:10|7547.46|7547.46|7546.89|7546.89|7547.46|7547.46|7546.89|7546.89|0
1650451110000|2022-04-20 10:38:30|7546.83|7546.83|7546.83|7546.83|7546.83|7546.83|7546.83|7546.83|0
1650451120000|2022-04-20 10:38:40|7547.11|7547.11|7546.83|7546.83|7547.11|7547.11|7546.83|7546.83|0
1650451130000|2022-04-20 10:38:50|7546.72|7546.72|7546.72|7546.72|7546.72|7546.72|7546.72|7546.72|0
1650451140000|2022-04-20 10:39:00|7547.01|7547.01|7547.29|7547.29|7547.29|7547.29|7547.01|7547.01|0
1650451150000|2022-04-20 10:39:10|7547.58|7547.58|7548.81|7548.81|7548.81|7548.81|7547.56|7547.56|0
1650451160000|2022-04-20 10:39:20|7549.09|7549.09|7548.81|7548.81|7549.09|7549.09|7548.81|7548.81|0
1650451170000|2022-04-20 10:39:30|7548.24|7548.24|7548.24|7548.24|7548.24|7548.24|7548.24|7548.24|0
1650451200000|2022-04-20 10:40:00|7548.29|7548.29|7548.29|7548.29|7548.29|7548.29|7548.29|7548.29|0
1650451210000|2022-04-20 10:40:10|7548.3|7548.3|7547.73|7547.73|7548.58|7548.58|7547.45|7547.45|0
1650451220000|2022-04-20 10:40:20|7548.87|7548.87|7548.87|7548.87|7548.87|7548.87|7548.87|7548.87|0
1650451230000|2022-04-20 10:40:30|7549.43|7549.43|7549.43|7549.43|7550.85|7550.85|7549.43|7549.43|0
1650451270000|2022-04-20 10:41:10|7549.72|7549.72|7549.72|7549.72|7549.72|7549.72|7549.72|7549.72|0
1650451280000|2022-04-20 10:41:20|7549.43|7549.43|7547.45|7547.45|7549.43|7549.43|7547.45|7547.45|0
1650451320000|2022-04-20 10:42:00|7546.32|7546.32|7547.45|7547.45|7547.45|7547.45|7546.32|7546.32|0
1650451330000|2022-04-20 10:42:10|7547.43|7547.43|7546.83|7546.83|7547.43|7547.43|7546.83|7546.83|0
1650451340000|2022-04-20 10:42:20|7545.7|7545.7|7547.97|7547.97|7547.97|7547.97|7545.7|7545.7|0
1650451350000|2022-04-20 10:42:30|7546.84|7546.84|7546.84|7546.84|7546.84|7546.84|7546.84|7546.84|0
1650451380000|2022-04-20 10:43:00|7546.55|7546.55|7546.55|7546.55|7546.55|7546.55|7546.55|7546.55|0
1650451410000|2022-04-20 10:43:30|7546.84|7546.84|7547.12|7547.12|7547.12|7547.12|7546.84|7546.84|0
1650451420000|2022-04-20 10:43:40|7546.84|7546.84|7546.84|7546.84|7546.84|7546.84|7546.84|7546.84|0
1650451430000|2022-04-20 10:43:50|7546.81|7546.81|7546.81|7546.81|7546.81|7546.81|7546.81|7546.81|0
1650451440000|2022-04-20 10:44:00|7546.53|7546.53|7546.53|7546.53|7546.53|7546.53|7546.53|7546.53|0
1650451450000|2022-04-20 10:44:10|7546.81|7546.81|7549.44|7549.44|7549.44|7549.44|7546.81|7546.81|0
1650451460000|2022-04-20 10:44:20|7549.39|7549.39|7549.39|7549.39|7549.39|7549.39|7549.39|7549.39|0
1650451470000|2022-04-20 10:44:30|7549.1|7549.1|7549.1|7549.1|7549.1|7549.1|7549.1|7549.1|0
1650451500000|2022-04-20 10:45:00|7549.14|7549.14|7549.42|7549.42|7550.55|7550.55|7549.14|7549.14|0
1650451510000|2022-04-20 10:45:10|7549.7|7549.7|7551.4|7551.4|7551.4|7551.4|7549.7|7549.7|0
1650451530000|2022-04-20 10:45:30|7551.57|7551.57|7551.49|7551.49|7551.57|7551.57|7551.49|7551.49|0
1650451540000|2022-04-20 10:45:40|7551.44|7551.44|7551.42|7551.42|7551.44|7551.44|7551.42|7551.42|0
1650451550000|2022-04-20 10:45:50|7550.57|7550.57|7550.57|7550.57|7550.57|7550.57|7550.57|7550.57|0
1650451560000|2022-04-20 10:46:00|7550.59|7550.59|7550.59|7550.59|7550.59|7550.59|7550.59|7550.59|0
1650451570000|2022-04-20 10:46:10|7550.88|7550.88|7551.19|7551.19|7551.19|7551.19|7550.88|7550.88|0
1650451590000|2022-04-20 10:46:30|7550.06|7550.06|7549.77|7549.77|7550.06|7550.06|7549.77|7549.77|0
1650451600000|2022-04-20 10:46:40|7549.49|7549.49|7549.49|7549.49|7549.49|7549.49|7549.49|7549.49|0
1650451650000|2022-04-20 10:47:30|7549.47|7549.47|7549.47|7549.47|7549.47|7549.47|7549.47|7549.47|0
1650451680000|2022-04-20 10:48:00|7549.75|7549.75|7552.58|7552.58|7552.58|7552.58|7549.75|7549.75|0
1650451700000|2022-04-20 10:48:20|7552.3|7552.3|7552.3|7552.3|7552.3|7552.3|7552.3|7552.3|0
1650451710000|2022-04-20 10:48:30|7550.88|7550.88|7550.88|7550.88|7550.88|7550.88|7550.88|7550.88|0
1650451720000|2022-04-20 10:48:40|7551.45|7551.45|7551.45|7551.45|7551.45|7551.45|7551.45|7551.45|0
1650451740000|2022-04-20 10:49:00|7551.73|7551.73|7551.73|7551.73|7551.73|7551.73|7551.73|7551.73|0
1650451750000|2022-04-20 10:49:10|7550.88|7550.88|7550.88|7550.88|7550.88|7550.88|7550.88|7550.88|0
1650451770000|2022-04-20 10:49:30|7550.6|7550.6|7550.31|7550.31|7550.6|7550.6|7550.31|7550.31|0
1650451790000|2022-04-20 10:49:50|7550.03|7550.03|7550.03|7550.03|7550.03|7550.03|7550.03|7550.03|0
1650451800000|2022-04-20 10:50:00|7549.75|7549.75|7549.72|7549.72|7549.75|7549.75|7549.72|7549.72|0
1650451810000|2022-04-20 10:50:10|7549.43|7549.43|7547.39|7547.39|7549.43|7549.43|7547.39|7547.39|0
1650451820000|2022-04-20 10:50:20|7546.26|7546.26|7544.85|7544.85|7546.26|7546.26|7544.85|7544.85|0
1650451860000|2022-04-20 10:51:00|7544.81|7544.81|7544.81|7544.81|7544.81|7544.81|7544.81|7544.81|0
1650451870000|2022-04-20 10:51:10|7545.94|7545.94|7545.17|7545.17|7546.3|7546.3|7545.17|7545.17|0
1650451880000|2022-04-20 10:51:20|7544.89|7544.89|7544.89|7544.89|7544.89|7544.89|7544.89|7544.89|0
1650451890000|2022-04-20 10:51:30|7543.76|7543.76|7543.76|7543.76|7543.76|7543.76|7543.76|7543.76|0
1650451900000|2022-04-20 10:51:40|7543.47|7543.47|7543.47|7543.47|7543.47|7543.47|7543.47|7543.47|0
1650451910000|2022-04-20 10:51:50|7542.9|7542.9|7541.69|7541.69|7542.9|7542.9|7541.69|7541.69|0
1650451920000|2022-04-20 10:52:00|7540.56|7540.56|7541.98|7541.98|7541.98|7541.98|7540.56|7540.56|0
1650451930000|2022-04-20 10:52:10|7543.11|7543.11|7543.11|7543.11|7544.24|7544.24|7543.11|7543.11|0
1650451950000|2022-04-20 10:52:30|7544.52|7544.52|7544.52|7544.52|7544.52|7544.52|7544.52|7544.52|0
1650451970000|2022-04-20 10:52:50|7545.94|7545.94|7545.94|7545.94|7546.22|7546.22|7545.94|7545.94|0
1650451980000|2022-04-20 10:53:00|7546.22|7546.22|7545.09|7545.09|7546.22|7546.22|7545.09|7545.09|0
1650452030000|2022-04-20 10:53:50|7545.38|7545.38|7545.38|7545.38|7545.38|7545.38|7545.38|7545.38|0
1650452040000|2022-04-20 10:54:00|7545.66|7545.66|7545.09|7545.09|7545.66|7545.66|7545.09|7545.09|0
1650452050000|2022-04-20 10:54:10|7544.52|7544.52|7544.81|7544.81|7544.81|7544.81|7544.52|7544.52|0
1650452060000|2022-04-20 10:54:20|7545.38|7545.38|7545.38|7545.38|7545.38|7545.38|7545.38|7545.38|0
1650452070000|2022-04-20 10:54:30|7545.66|7545.66|7545.38|7545.38|7545.66|7545.66|7545.09|7545.09|0
1650452080000|2022-04-20 10:54:40|7545.09|7545.09|7545.09|7545.09|7545.09|7545.09|7545.09|7545.09|0
1650452110000|2022-04-20 10:55:10|7544.81|7544.81|7544.81|7544.81|7544.81|7544.81|7544.81|7544.81|0
1650452120000|2022-04-20 10:55:20|7545.94|7545.94|7545.94|7545.94|7546.51|7546.51|7545.66|7545.66|0
1650452130000|2022-04-20 10:55:30|7545.66|7545.66|7543.39|7543.39|7545.66|7545.66|7543.11|7543.11|0
1650452140000|2022-04-20 10:55:40|7543.11|7543.11|7543.11|7543.11|7543.11|7543.11|7543.11|7543.11|0
1650452150000|2022-04-20 10:55:50|7542.54|7542.54|7543.67|7543.67|7543.96|7543.96|7542.54|7542.54|0
1650452170000|2022-04-20 10:56:10|7542.54|7542.54|7542.54|7542.54|7542.54|7542.54|7542.54|7542.54|0
1650452180000|2022-04-20 10:56:20|7542.61|7542.61|7542.61|7542.61|7542.61|7542.61|7542.61|7542.61|0
1650452190000|2022-04-20 10:56:30|7544.02|7544.02|7545.72|7545.72|7545.72|7545.72|7544.02|7544.02|0
1650452200000|2022-04-20 10:56:40|7544.59|7544.59|7544.88|7544.88|7544.88|7544.88|7544.59|7544.59|0
1650452220000|2022-04-20 10:57:00|7545.16|7545.16|7545.16|7545.16|7545.16|7545.16|7545.16|7545.16|0
1650452240000|2022-04-20 10:57:20|7544.03|7544.03|7544.03|7544.03|7544.03|7544.03|7544.03|7544.03|0
1650452250000|2022-04-20 10:57:30|7542.33|7542.33|7542.05|7542.05|7542.33|7542.33|7542.05|7542.05|0
1650452260000|2022-04-20 10:57:40|7542.02|7542.02|7541.73|7541.73|7542.02|7542.02|7541.73|7541.73|0
1650452270000|2022-04-20 10:57:50|7540.6|7540.6|7540.6|7540.6|7540.6|7540.6|7540.6|7540.6|0
1650452280000|2022-04-20 10:58:00|7541.79|7541.79|7541.79|7541.79|7541.79|7541.79|7541.79|7541.79|0
1650452290000|2022-04-20 10:58:10|7541.76|7541.76|7544.31|7544.31|7544.31|7544.31|7541.76|7541.76|0
1650452300000|2022-04-20 10:58:20|7545.73|7545.73|7545.73|7545.73|7545.73|7545.73|7545.73|7545.73|0
1650452310000|2022-04-20 10:58:30|7545.7|7545.7|7545.45|7545.45|7545.7|7545.7|7545.42|7545.42|0
1650452320000|2022-04-20 10:58:40|7544.32|7544.32|7544.32|7544.32|7544.32|7544.32|7544.32|7544.32|0
1650452330000|2022-04-20 10:58:50|7544.36|7544.36|7544.36|7544.36|7544.36|7544.36|7544.36|7544.36|0
1650452340000|2022-04-20 10:59:00|7544.07|7544.07|7544.07|7544.07|7544.07|7544.07|7544.07|7544.07|0
1650452350000|2022-04-20 10:59:10|7543.99|7543.99|7543.71|7543.71|7543.99|7543.99|7543.71|7543.71|0
1650452360000|2022-04-20 10:59:20|7542.58|7542.58|7542.29|7542.29|7542.58|7542.58|7542.29|7542.29|0
1650452370000|2022-04-20 10:59:30|7542.31|7542.31|7539.77|7539.77|7542.31|7542.31|7539.77|7539.77|0
1650452380000|2022-04-20 10:59:40|7539.2|7539.2|7539.2|7539.2|7539.2|7539.2|7539.2|7539.2|0
1650452390000|2022-04-20 10:59:50|7539.48|7539.48|7539.48|7539.48|7543.16|7543.16|7539.48|7539.48|0
1650452400000|2022-04-20 11:00:00|7539.2|7539.2|7540.33|7540.33|7540.33|7540.33|7539.2|7539.2|0
1650452410000|2022-04-20 11:00:10|7540.61|7540.61|7540.61|7540.61|7540.61|7540.61|7540.61|7540.61|0
1650452420000|2022-04-20 11:00:20|7539.48|7539.48|7539.48|7539.48|7539.48|7539.48|7539.48|7539.48|0
1650452430000|2022-04-20 11:00:30|7538.63|7538.63|7536.65|7536.65|7538.63|7538.63|7536.36|7536.36|0
1650452440000|2022-04-20 11:00:40|7536.93|7536.93|7536.93|7536.93|7536.93|7536.93|7536.93|7536.93|0
1650452460000|2022-04-20 11:01:00|7536.36|7536.36|7536.32|7536.32|7536.36|7536.36|7536.32|7536.32|0
1650452500000|2022-04-20 11:01:40|7535.75|7535.75|7535.75|7535.75|7535.75|7535.75|7535.75|7535.75|0
1650452520000|2022-04-20 11:02:00|7535.47|7535.47|7535.43|7535.43|7535.47|7535.47|7534.3|7534.3|0
1650452530000|2022-04-20 11:02:10|7535.39|7535.39|7535.39|7535.39|7535.39|7535.39|7535.39|7535.39|0
1650452550000|2022-04-20 11:02:30|7535.67|7535.67|7535.67|7535.67|7535.67|7535.67|7535.67|7535.67|0
1650452560000|2022-04-20 11:02:40|7535.65|7535.65|7534.52|7534.52|7535.65|7535.65|7534.52|7534.52|0
1650452570000|2022-04-20 11:02:50|7533.39|7533.39|7533.39|7533.39|7533.39|7533.39|7533.39|7533.39|0
1650452590000|2022-04-20 11:03:10|7534.52|7534.52|7534.8|7534.8|7534.8|7534.8|7534.52|7534.52|0
1650452600000|2022-04-20 11:03:20|7534.52|7534.52|7534.52|7534.52|7534.52|7534.52|7534.52|7534.52|0
1650452610000|2022-04-20 11:03:30|7534.8|7534.8|7535.94|7535.94|7535.94|7535.94|7534.8|7534.8|0
1650452620000|2022-04-20 11:03:40|7537.07|7537.07|7536.79|7536.79|7537.92|7537.92|7536.79|7536.79|0
1650452630000|2022-04-20 11:03:50|7536.5|7536.5|7536.5|7536.5|7536.5|7536.5|7536.5|7536.5|0
1650452640000|2022-04-20 11:04:00|7535.37|7535.37|7534.8|7534.8|7535.37|7535.37|7534.8|7534.8|0
1650452650000|2022-04-20 11:04:10|7532.26|7532.26|7530.84|7530.84|7532.26|7532.26|7530.84|7530.84|0
1650452660000|2022-04-20 11:04:20|7530.27|7530.27|7528.86|7528.86|7530.27|7530.27|7528.86|7528.86|0
1650452670000|2022-04-20 11:04:30|7528.01|7528.01|7528.55|7528.55|7528.55|7528.55|7527.97|7527.97|0
1650452680000|2022-04-20 11:04:40|7528.52|7528.52|7529.09|7529.09|7529.09|7529.09|7528.52|7528.52|0
1650452690000|2022-04-20 11:04:50|7528.8|7528.8|7527.1|7527.1|7528.8|7528.8|7527.1|7527.1|0
1650452700000|2022-04-20 11:05:00|7527.67|7527.67|7529.37|7529.37|7529.37|7529.37|7527.67|7527.67|0
1650452710000|2022-04-20 11:05:10|7528.24|7528.24|7527.73|7527.73|7528.24|7528.24|7527.67|7527.67|0
1650452720000|2022-04-20 11:05:20|7526.6|7526.6|7525.47|7525.47|7526.6|7526.6|7525.47|7525.47|0
1650452730000|2022-04-20 11:05:30|7525.18|7525.18|7526.32|7526.32|7526.32|7526.32|7525.18|7525.18|0
1650452740000|2022-04-20 11:05:40|7525.18|7525.18|7525.26|7525.26|7525.26|7525.26|7525.18|7525.18|0
1650452750000|2022-04-20 11:05:50|7524.97|7524.97|7524.97|7524.97|7524.97|7524.97|7524.97|7524.97|0
1650452760000|2022-04-20 11:06:00|7525.26|7525.26|7525.54|7525.54|7525.54|7525.54|7525.26|7525.26|0
1650452770000|2022-04-20 11:06:10|7525.26|7525.26|7524.97|7524.97|7525.26|7525.26|7524.97|7524.97|0
1650452780000|2022-04-20 11:06:20|7525.82|7525.82|7525.82|7525.82|7525.82|7525.82|7525.82|7525.82|0
1650452800000|2022-04-20 11:06:40|7524.97|7524.97|7525.26|7525.26|7525.26|7525.26|7524.97|7524.97|0
1650452810000|2022-04-20 11:06:50|7524.12|7524.12|7523.27|7523.27|7524.12|7524.12|7523.27|7523.27|0
1650452840000|2022-04-20 11:07:20|7524.4|7524.4|7524.4|7524.4|7524.4|7524.4|7524.4|7524.4|0
1650452870000|2022-04-20 11:07:50|7525.54|7525.54|7526.1|7526.1|7526.1|7526.1|7525.54|7525.54|0
1650452880000|2022-04-20 11:08:00|7525.82|7525.82|7523.27|7523.27|7525.82|7525.82|7523.27|7523.27|0
1650452890000|2022-04-20 11:08:10|7522.99|7522.99|7522.7|7522.7|7522.99|7522.99|7522.7|7522.7|0
1650452900000|2022-04-20 11:08:20|7522.68|7522.68|7522.68|7522.68|7522.68|7522.68|7522.68|7522.68|0
1650452910000|2022-04-20 11:08:30|7523.25|7523.25|7523.25|7523.25|7523.25|7523.25|7523.25|7523.25|0
1650452920000|2022-04-20 11:08:40|7524.38|7524.38|7525.24|7525.24|7525.24|7525.24|7524.38|7524.38|0
1650452940000|2022-04-20 11:09:00|7524.67|7524.67|7523.54|7523.54|7524.67|7524.67|7523.54|7523.54|0
1650452960000|2022-04-20 11:09:20|7524.39|7524.39|7523.82|7523.82|7525.52|7525.52|7523.54|7523.54|0
1650452970000|2022-04-20 11:09:30|7523.88|7523.88|7523.88|7523.88|7523.88|7523.88|7523.88|7523.88|0
1650452980000|2022-04-20 11:09:40|7523.94|7523.94|7523.09|7523.09|7523.94|7523.94|7523.09|7523.09|0
1650452990000|2022-04-20 11:09:50|7522.8|7522.8|7521.67|7521.67|7522.8|7522.8|7521.67|7521.67|0
1650453000000|2022-04-20 11:10:00|7520.54|7520.54|7520.54|7520.54|7520.54|7520.54|7520.54|7520.54|0
1650453010000|2022-04-20 11:10:10|7519.97|7519.97|7520.01|7520.01|7520.01|7520.01|7519.97|7519.97|0
1650453020000|2022-04-20 11:10:20|7520.58|7520.58|7522.05|7522.05|7522.05|7522.05|7520.58|7520.58|0
1650453030000|2022-04-20 11:10:30|7520.92|7520.92|7520.64|7520.64|7521.21|7521.21|7520.64|7520.64|0
1650453040000|2022-04-20 11:10:40|7521.21|7521.21|7521.21|7521.21|7521.21|7521.21|7521.21|7521.21|0
1650453050000|2022-04-20 11:10:50|7520.92|7520.92|7520.92|7520.92|7520.92|7520.92|7520.92|7520.92|0
1650453070000|2022-04-20 11:11:10|7520.64|7520.64|7520.35|7520.35|7520.64|7520.64|7520.35|7520.35|0
1650453100000|2022-04-20 11:11:40|7520.07|7520.07|7516.32|7516.32|7520.07|7520.07|7516.32|7516.32|0
1650453120000|2022-04-20 11:12:00|7516.04|7516.04|7515.92|7515.92|7516.04|7516.04|7515.92|7515.92|0
1650453130000|2022-04-20 11:12:10|7515.88|7515.88|7516.16|7516.16|7516.16|7516.16|7515.88|7515.88|0
1650453140000|2022-04-20 11:12:20|7516.45|7516.45|7519.28|7519.28|7519.28|7519.28|7516.45|7516.45|0
1650453150000|2022-04-20 11:12:30|7518.15|7518.15|7518.43|7518.43|7518.43|7518.43|7518.15|7518.15|0
1650453170000|2022-04-20 11:12:50|7517.3|7517.3|7516.73|7516.73|7517.3|7517.3|7516.73|7516.73|0
1650453180000|2022-04-20 11:13:00|7516.64|7516.64|7516.64|7516.64|7516.64|7516.64|7516.64|7516.64|0
1650453190000|2022-04-20 11:13:10|7515.51|7515.51|7516.36|7516.36|7516.36|7516.36|7515.51|7515.51|0
1650453200000|2022-04-20 11:13:20|7517.5|7517.5|7517.5|7517.5|7517.5|7517.5|7517.5|7517.5|0
1650453210000|2022-04-20 11:13:30|7517.78|7517.78|7519.2|7519.2|7519.2|7519.2|7517.78|7517.78|0
1650453220000|2022-04-20 11:13:40|7519.16|7519.16|7519.15|7519.15|7519.16|7519.16|7519.15|7519.15|0
1650453230000|2022-04-20 11:13:50|7519.1|7519.1|7519.09|7519.09|7519.1|7519.1|7519.09|7519.09|0
1650453260000|2022-04-20 11:14:20|7518.52|7518.52|7516.82|7516.82|7518.52|7518.52|7516.82|7516.82|0
1650453270000|2022-04-20 11:14:30|7515.69|7515.69|7513.14|7513.14|7515.69|7515.69|7513.14|7513.14|0
1650453280000|2022-04-20 11:14:40|7514.27|7514.27|7515.4|7515.4|7515.4|7515.4|7514.27|7514.27|0
1650453290000|2022-04-20 11:14:50|7515.37|7515.37|7513.08|7513.08|7515.37|7515.37|7513.08|7513.08|0
1650453300000|2022-04-20 11:15:00|7513.09|7513.09|7513.66|7513.66|7513.66|7513.66|7513.09|7513.09|0
1650453310000|2022-04-20 11:15:10|7513.09|7513.09|7513.09|7513.09|7513.09|7513.09|7513.09|7513.09|0
1650453320000|2022-04-20 11:15:20|7513.37|7513.37|7513.94|7513.94|7513.94|7513.94|7513.37|7513.37|0
1650453340000|2022-04-20 11:15:40|7514|7514|7514.05|7514.05|7514.05|7514.05|7514|7514|0
1650453350000|2022-04-20 11:15:50|7513.48|7513.48|7512.35|7512.35|7513.48|7513.48|7512.35|7512.35|0
1650453360000|2022-04-20 11:16:00|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|0
1650453370000|2022-04-20 11:16:10|7512.35|7512.35|7513.48|7513.48|7513.48|7513.48|7512.35|7512.35|0
1650453380000|2022-04-20 11:16:20|7514.05|7514.05|7514.05|7514.05|7514.05|7514.05|7514.05|7514.05|0
1650453390000|2022-04-20 11:16:30|7514.09|7514.09|7510.42|7510.42|7514.09|7514.09|7510.42|7510.42|0
1650453400000|2022-04-20 11:16:40|7510.13|7510.13|7507.29|7507.29|7510.13|7510.13|7506.16|7506.16|0
1650453410000|2022-04-20 11:16:50|7508.71|7508.71|7510.18|7510.18|7510.18|7510.18|7508.71|7508.71|0
1650453430000|2022-04-20 11:17:10|7511.31|7511.31|7511.88|7511.88|7511.88|7511.88|7511.31|7511.31|0
1650453440000|2022-04-20 11:17:20|7513.01|7513.01|7513.01|7513.01|7513.01|7513.01|7513.01|7513.01|0
1650453450000|2022-04-20 11:17:30|7511.88|7511.88|7511.88|7511.88|7511.88|7511.88|7511.88|7511.88|0
1650453460000|2022-04-20 11:17:40|7510.46|7510.46|7511.88|7511.88|7511.88|7511.88|7510.46|7510.46|0
1650453480000|2022-04-20 11:18:00|7511.59|7511.59|7511.59|7511.59|7511.59|7511.59|7511.59|7511.59|0
1650453490000|2022-04-20 11:18:10|7511.58|7511.58|7511.58|7511.58|7511.58|7511.58|7511.58|7511.58|0
1650453500000|2022-04-20 11:18:20|7511.52|7511.52|7510.39|7510.39|7511.52|7511.52|7510.39|7510.39|0
1650453510000|2022-04-20 11:18:30|7510.11|7510.11|7508.39|7508.39|7510.11|7510.11|7508.39|7508.39|0
1650453520000|2022-04-20 11:18:40|7508.67|7508.67|7508.67|7508.67|7508.67|7508.67|7508.67|7508.67|0
1650453540000|2022-04-20 11:19:00|7508.11|7508.11|7508.11|7508.11|7508.11|7508.11|7508.11|7508.11|0
1650453560000|2022-04-20 11:19:20|7508.39|7508.39|7510.65|7510.65|7510.65|7510.65|7508.39|7508.39|0
1650453580000|2022-04-20 11:19:40|7509.52|7509.52|7509.56|7509.56|7509.58|7509.58|7509.52|7509.52|0
1650453590000|2022-04-20 11:19:50|7508.43|7508.43|7507.86|7507.86|7508.43|7508.43|7507.86|7507.86|0
1650453600000|2022-04-20 11:20:00|7508.15|7508.15|7508.15|7508.15|7508.15|7508.15|7508.15|7508.15|0
1650453610000|2022-04-20 11:20:10|7509.28|7509.28|7509.85|7509.85|7509.85|7509.85|7509.28|7509.28|0
1650453620000|2022-04-20 11:20:20|7509.56|7509.56|7507.86|7507.86|7509.56|7509.56|7507.86|7507.86|0
1650453640000|2022-04-20 11:20:40|7506.73|7506.73|7506.73|7506.73|7507.86|7507.86|7506.73|7506.73|0
1650453650000|2022-04-20 11:20:50|7506.82|7506.82|7504.87|7504.87|7506.85|7506.85|7504.87|7504.87|0
1650453660000|2022-04-20 11:21:00|7504.78|7504.78|7505.03|7505.03|7505.03|7505.03|7504.78|7504.78|0
1650453670000|2022-04-20 11:21:10|7504.98|7504.98|7505|7505|7505|7505|7504.95|7504.95|0
1650453680000|2022-04-20 11:21:20|7503.87|7503.87|7503.84|7503.84|7503.87|7503.87|7503.84|7503.84|0
1650453690000|2022-04-20 11:21:30|7504.98|7504.98|7504.98|7504.98|7504.98|7504.98|7504.98|7504.98|0
1650453700000|2022-04-20 11:21:40|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|0
1650453720000|2022-04-20 11:22:00|7503.56|7503.56|7503.56|7503.56|7503.56|7503.56|7503.56|7503.56|0
1650453740000|2022-04-20 11:22:20|7503.28|7503.28|7507.52|7507.52|7507.52|7507.52|7503.28|7503.28|0
1650453750000|2022-04-20 11:22:30|7507.81|7507.81|7505.54|7505.54|7507.81|7507.81|7505.54|7505.54|0
1650453770000|2022-04-20 11:22:50|7506.67|7506.67|7506.67|7506.67|7507.81|7507.81|7506.67|7506.67|0
1650453790000|2022-04-20 11:23:10|7507.81|7507.81|7507.81|7507.81|7507.81|7507.81|7507.81|7507.81|0
1650453800000|2022-04-20 11:23:20|7506.67|7506.67|7506.66|7506.66|7506.67|7506.67|7506.66|7506.66|0
1650453830000|2022-04-20 11:23:50|7505.24|7505.24|7503.82|7503.82|7505.24|7505.24|7503.82|7503.82|0
1650453840000|2022-04-20 11:24:00|7503.54|7503.54|7501.28|7501.28|7503.54|7503.54|7501.28|7501.28|0
1650453850000|2022-04-20 11:24:10|7502.41|7502.41|7502.41|7502.41|7502.41|7502.41|7502.41|7502.41|0
1650453860000|2022-04-20 11:24:20|7501.29|7501.29|7501.29|7501.29|7501.29|7501.29|7501.29|7501.29|0
1650453900000|2022-04-20 11:25:00|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|0
1650453940000|2022-04-20 11:25:40|7502.7|7502.7|7502.7|7502.7|7502.7|7502.7|7502.7|7502.7|0
1650453970000|2022-04-20 11:26:10|7502.68|7502.68|7502.75|7502.75|7502.75|7502.75|7502.68|7502.68|0
1650453990000|2022-04-20 11:26:30|7501.62|7501.62|7501.34|7501.34|7501.62|7501.62|7501.34|7501.34|0
1650454000000|2022-04-20 11:26:40|7502.47|7502.47|7503.6|7503.6|7503.6|7503.6|7502.47|7502.47|0
1650454010000|2022-04-20 11:26:50|7502.47|7502.47|7501.33|7501.33|7502.47|7502.47|7501.33|7501.33|0
1650454030000|2022-04-20 11:27:10|7500.2|7500.2|7501.33|7501.33|7501.33|7501.33|7500.2|7500.2|0
1650454040000|2022-04-20 11:27:20|7500.76|7500.76|7501.05|7501.05|7501.05|7501.05|7500.76|7500.76|0
1650454050000|2022-04-20 11:27:30|7499.92|7499.92|7499.92|7499.92|7499.92|7499.92|7499.92|7499.92|0
1650454060000|2022-04-20 11:27:40|7501.05|7501.05|7502.18|7502.18|7502.18|7502.18|7500.76|7500.76|0
1650454070000|2022-04-20 11:27:50|7503.31|7503.31|7503.31|7503.31|7503.31|7503.31|7503.31|7503.31|0
1650454080000|2022-04-20 11:28:00|7503.88|7503.88|7499.63|7499.63|7503.88|7503.88|7499.63|7499.63|0
1650454090000|2022-04-20 11:28:10|7499.06|7499.06|7499.06|7499.06|7499.06|7499.06|7499.06|7499.06|0
1650454100000|2022-04-20 11:28:20|7497.93|7497.93|7496.8|7496.8|7497.93|7497.93|7496.8|7496.8|0
1650454110000|2022-04-20 11:28:30|7495.67|7495.67|7496.8|7496.8|7496.8|7496.8|7495.67|7495.67|0
1650454120000|2022-04-20 11:28:40|7497.65|7497.65|7497.65|7497.65|7497.65|7497.65|7497.65|7497.65|0
1650454130000|2022-04-20 11:28:50|7498.22|7498.22|7498.22|7498.22|7498.22|7498.22|7498.22|7498.22|0
1650454140000|2022-04-20 11:29:00|7498.17|7498.17|7498.17|7498.17|7498.17|7498.17|7498.17|7498.17|0
1650454150000|2022-04-20 11:29:10|7498.2|7498.2|7498.2|7498.2|7498.2|7498.2|7498.2|7498.2|0
1650454160000|2022-04-20 11:29:20|7498.23|7498.23|7498.12|7498.12|7498.23|7498.23|7498.12|7498.12|0
1650454170000|2022-04-20 11:29:30|7498.09|7498.09|7494.97|7494.97|7498.09|7498.09|7494.97|7494.97|0
1650454180000|2022-04-20 11:29:40|7496.1|7496.1|7496.1|7496.1|7496.1|7496.1|7496.1|7496.1|0
1650454190000|2022-04-20 11:29:50|7495.82|7495.82|7497.42|7497.42|7497.42|7497.42|7495.72|7495.72|0
1650454210000|2022-04-20 11:30:10|7496.29|7496.29|7496.35|7496.35|7496.35|7496.35|7496.29|7496.29|0
1650454220000|2022-04-20 11:30:20|7496.06|7496.06|7496.06|7496.06|7496.06|7496.06|7496.06|7496.06|0
1650454240000|2022-04-20 11:30:40|7496.63|7496.63|7496.63|7496.63|7496.63|7496.63|7496.63|7496.63|0
1650454250000|2022-04-20 11:30:50|7496.68|7496.68|7496.68|7496.68|7496.68|7496.68|7496.68|7496.68|0
1650454260000|2022-04-20 11:31:00|7496.96|7496.96|7496.96|7496.96|7496.96|7496.96|7496.96|7496.96|0
1650454270000|2022-04-20 11:31:10|7497.25|7497.25|7496.96|7496.96|7497.25|7497.25|7496.96|7496.96|0
1650454290000|2022-04-20 11:31:30|7496.99|7496.99|7496.99|7496.99|7496.99|7496.99|7496.99|7496.99|0
1650454300000|2022-04-20 11:31:40|7498.12|7498.12|7498.4|7498.4|7498.4|7498.4|7498.12|7498.12|0
1650454310000|2022-04-20 11:31:50|7498.37|7498.37|7498.08|7498.08|7498.37|7498.37|7498.06|7498.06|0
1650454320000|2022-04-20 11:32:00|7498.02|7498.02|7498.02|7498.02|7498.02|7498.02|7498.02|7498.02|0
1650454340000|2022-04-20 11:32:20|7496.61|7496.61|7496.32|7496.32|7496.61|7496.61|7496.32|7496.32|0
1650454350000|2022-04-20 11:32:30|7496.04|7496.04|7496.04|7496.04|7496.04|7496.04|7496.04|7496.04|0
1650454360000|2022-04-20 11:32:40|7495.75|7495.75|7495.75|7495.75|7495.75|7495.75|7493.49|7493.49|0
1650454370000|2022-04-20 11:32:50|7495.86|7495.86|7495.86|7495.86|7495.86|7495.86|7495.86|7495.86|0
1650454380000|2022-04-20 11:33:00|7496.43|7496.43|7498.65|7498.65|7498.76|7498.76|7496.43|7496.43|0
1650454390000|2022-04-20 11:33:10|7497.52|7497.52|7498.65|7498.65|7498.65|7498.65|7497.52|7497.52|0
1650454410000|2022-04-20 11:33:30|7498.93|7498.93|7497.8|7497.8|7498.93|7498.93|7497.8|7497.8|0
1650454430000|2022-04-20 11:33:50|7497.77|7497.77|7497.77|7497.77|7497.77|7497.77|7497.77|7497.77|0
1650454440000|2022-04-20 11:34:00|7497.68|7497.68|7497.46|7497.46|7497.68|7497.68|7497.4|7497.4|0
1650454460000|2022-04-20 11:34:20|7497.18|7497.18|7497.46|7497.46|7497.46|7497.46|7497.18|7497.18|0
1650454480000|2022-04-20 11:34:40|7498.59|7498.59|7497.48|7497.48|7498.61|7498.61|7497.48|7497.48|0
1650454500000|2022-04-20 11:35:00|7497.46|7497.46|7497.46|7497.46|7497.46|7497.46|7497.46|7497.46|0
1650454510000|2022-04-20 11:35:10|7498.03|7498.03|7499.16|7499.16|7499.16|7499.16|7498.03|7498.03|0
1650454520000|2022-04-20 11:35:20|7500.01|7500.01|7501.43|7501.43|7501.43|7501.43|7500.01|7500.01|0
1650454530000|2022-04-20 11:35:30|7501.71|7501.71|7505.83|7505.83|7506.1|7506.1|7501.71|7501.71|0
1650454540000|2022-04-20 11:35:40|7506.96|7506.96|7505.85|7505.85|7506.98|7506.98|7505.85|7505.85|0
1650454550000|2022-04-20 11:35:50|7506.98|7506.98|7507.26|7507.26|7507.26|7507.26|7506.98|7506.98|0
1650454560000|2022-04-20 11:36:00|7507.29|7507.29|7508.71|7508.71|7509.84|7509.84|7507.29|7507.29|0
1650454570000|2022-04-20 11:36:10|7508.99|7508.99|7508.99|7508.99|7508.99|7508.99|7508.99|7508.99|0
1650454580000|2022-04-20 11:36:20|7510.12|7510.12|7510.12|7510.12|7510.12|7510.12|7510.12|7510.12|0
1650454600000|2022-04-20 11:36:40|7510.41|7510.41|7510.41|7510.41|7510.41|7510.41|7510.41|7510.41|0
1650454620000|2022-04-20 11:37:00|7509.84|7509.84|7509.84|7509.84|7509.84|7509.84|7509.84|7509.84|0
1650454630000|2022-04-20 11:37:10|7509.82|7509.82|7509.82|7509.82|7509.82|7509.82|7509.82|7509.82|0
1650454640000|2022-04-20 11:37:20|7508.68|7508.68|7509.2|7509.2|7509.2|7509.2|7508.63|7508.63|0
1650454650000|2022-04-20 11:37:30|7508.63|7508.63|7511.18|7511.18|7511.18|7511.18|7508.63|7508.63|0
1650454660000|2022-04-20 11:37:40|7511.24|7511.24|7512.37|7512.37|7512.37|7512.37|7511.24|7511.24|0
1650454670000|2022-04-20 11:37:50|7512.09|7512.09|7510.67|7510.67|7512.09|7512.09|7510.67|7510.67|0
1650454680000|2022-04-20 11:38:00|7509.54|7509.54|7510.67|7510.67|7510.67|7510.67|7509.54|7509.54|0
1650454730000|2022-04-20 11:38:50|7509.53|7509.53|7509.53|7509.53|7509.53|7509.53|7509.53|7509.53|0
1650454740000|2022-04-20 11:39:00|7510.67|7510.67|7511.8|7511.8|7511.8|7511.8|7510.67|7510.67|0
1650454770000|2022-04-20 11:39:30|7511.77|7511.77|7511.59|7511.59|7511.77|7511.77|7511.59|7511.59|0
1650454800000|2022-04-20 11:40:00|7511.53|7511.53|7511.3|7511.3|7511.53|7511.53|7511.22|7511.22|0
1650454810000|2022-04-20 11:40:10|7511.34|7511.34|7511.33|7511.33|7511.34|7511.34|7511.33|7511.33|0
1650454820000|2022-04-20 11:40:20|7511.42|7511.42|7511.7|7511.7|7511.7|7511.7|7511.42|7511.42|0
1650454830000|2022-04-20 11:40:30|7511.42|7511.42|7511.42|7511.42|7511.42|7511.42|7511.42|7511.42|0
1650454860000|2022-04-20 11:41:00|7510.29|7510.29|7510|7510|7510.29|7510.29|7510|7510|0
1650454870000|2022-04-20 11:41:10|7511.42|7511.42|7512.55|7512.55|7512.55|7512.55|7511.42|7511.42|0
1650454880000|2022-04-20 11:41:20|7512.83|7512.83|7513.85|7513.85|7513.85|7513.85|7512.72|7512.72|0
1650454900000|2022-04-20 11:41:40|7512.72|7512.72|7512.72|7512.72|7512.72|7512.72|7512.72|7512.72|0
1650454910000|2022-04-20 11:41:50|7513|7513|7514.14|7514.14|7514.14|7514.14|7513|7513|0
1650454920000|2022-04-20 11:42:00|7515.27|7515.27|7515.27|7515.27|7515.27|7515.27|7515.27|7515.27|0
1650454940000|2022-04-20 11:42:20|7515.31|7515.31|7515.33|7515.33|7515.33|7515.33|7515.31|7515.31|0
1650454950000|2022-04-20 11:42:30|7515.04|7515.04|7515.04|7515.04|7515.04|7515.04|7515.04|7515.04|0
1650454960000|2022-04-20 11:42:40|7515.1|7515.1|7514.81|7514.81|7515.1|7515.1|7514.81|7514.81|0
1650454990000|2022-04-20 11:43:10|7515.38|7515.38|7515.38|7515.38|7515.38|7515.38|7515.38|7515.38|0
1650455010000|2022-04-20 11:43:30|7516.51|7516.51|7516.8|7516.8|7516.8|7516.8|7516.51|7516.51|0
1650455020000|2022-04-20 11:43:40|7517.93|7517.93|7517.93|7517.93|7517.93|7517.93|7517.93|7517.93|0
1650455030000|2022-04-20 11:43:50|7518.21|7518.21|7518.5|7518.5|7518.5|7518.5|7518.21|7518.21|0
1650455040000|2022-04-20 11:44:00|7519.91|7519.91|7520.25|7520.25|7520.54|7520.54|7519.91|7519.91|0
1650455050000|2022-04-20 11:44:10|7519.97|7519.97|7519.4|7519.4|7519.97|7519.97|7519.4|7519.4|0
1650455070000|2022-04-20 11:44:30|7520.25|7520.25|7519.68|7519.68|7520.25|7520.25|7519.68|7519.68|0
1650455090000|2022-04-20 11:44:50|7518.55|7518.55|7519.56|7519.56|7519.56|7519.56|7518.42|7518.42|0
1650455100000|2022-04-20 11:45:00|7519.27|7519.27|7518.99|7518.99|7519.27|7519.27|7518.99|7518.99|0
1650455110000|2022-04-20 11:45:10|7519.06|7519.06|7518.77|7518.77|7519.06|7519.06|7518.77|7518.77|0
1650455120000|2022-04-20 11:45:20|7516.23|7516.23|7514.53|7514.53|7516.23|7516.23|7514.53|7514.53|0
1650455130000|2022-04-20 11:45:30|7514.47|7514.47|7514.75|7514.75|7514.75|7514.75|7514.47|7514.47|0
1650455140000|2022-04-20 11:45:40|7515.04|7515.04|7515.04|7515.04|7515.04|7515.04|7515.04|7515.04|0
1650455150000|2022-04-20 11:45:50|7516.17|7516.17|7516.17|7516.17|7516.17|7516.17|7516.17|7516.17|0
1650455160000|2022-04-20 11:46:00|7517.58|7517.58|7517.58|7517.58|7517.58|7517.58|7517.58|7517.58|0
1650455180000|2022-04-20 11:46:20|7517.87|7517.87|7517.87|7517.87|7517.87|7517.87|7517.87|7517.87|0
1650455210000|2022-04-20 11:46:50|7519|7519|7519|7519|7519|7519|7519|7519|0
1650455220000|2022-04-20 11:47:00|7519.07|7519.07|7519.35|7519.35|7519.35|7519.35|7519.07|7519.07|0
1650455230000|2022-04-20 11:47:10|7520.48|7520.48|7520.48|7520.48|7520.48|7520.48|7520.48|7520.48|0
1650455270000|2022-04-20 11:47:50|7521.61|7521.61|7523.31|7523.31|7523.31|7523.31|7521.61|7521.61|0
1650455280000|2022-04-20 11:48:00|7523.28|7523.28|7524.41|7524.41|7524.41|7524.41|7522.15|7522.15|0
1650455290000|2022-04-20 11:48:10|7524.98|7524.98|7524.69|7524.69|7525.26|7525.26|7524.13|7524.13|0
1650455300000|2022-04-20 11:48:20|7524.13|7524.13|7523.84|7523.84|7524.13|7524.13|7523.84|7523.84|0
1650455330000|2022-04-20 11:48:50|7524.97|7524.97|7526.96|7526.96|7526.96|7526.96|7524.97|7524.97|0
1650455340000|2022-04-20 11:49:00|7525.83|7525.83|7525.83|7525.83|7525.83|7525.83|7525.83|7525.83|0
1650455360000|2022-04-20 11:49:20|7526.67|7526.67|7526.67|7526.67|7526.96|7526.96|7526.67|7526.67|0
1650455370000|2022-04-20 11:49:30|7526.96|7526.96|7526.67|7526.67|7528.09|7528.09|7526.67|7526.67|0
1650455380000|2022-04-20 11:49:40|7526.11|7526.11|7525.11|7525.11|7526.11|7526.11|7523.84|7523.84|0
1650455390000|2022-04-20 11:49:50|7525.4|7525.4|7525.4|7525.4|7525.68|7525.68|7525.4|7525.4|0
1650455400000|2022-04-20 11:50:00|7526.53|7526.53|7525.4|7525.4|7526.53|7526.53|7525.4|7525.4|0
1650455410000|2022-04-20 11:50:10|7524.27|7524.27|7524.27|7524.27|7524.27|7524.27|7523.98|7523.98|0
1650455420000|2022-04-20 11:50:20|7523.98|7523.98|7521.47|7521.47|7523.98|7523.98|7521.19|7521.19|0
1650455430000|2022-04-20 11:50:30|7520.34|7520.34|7517.31|7517.31|7520.34|7520.34|7516.12|7516.12|0
1650455440000|2022-04-20 11:50:40|7517.02|7517.02|7517.02|7517.02|7517.02|7517.02|7517.02|7517.02|0
1650455450000|2022-04-20 11:50:50|7517.05|7517.05|7518.64|7518.64|7518.64|7518.64|7517.05|7517.05|0
1650455460000|2022-04-20 11:51:00|7519.77|7519.77|7520.05|7520.05|7521.75|7521.75|7519.77|7519.77|0
1650455470000|2022-04-20 11:51:10|7519.77|7519.77|7518.63|7518.63|7520.05|7520.05|7518.63|7518.63|0
1650455480000|2022-04-20 11:51:20|7518.92|7518.92|7516.66|7516.66|7518.92|7518.92|7516.37|7516.37|0
1650455490000|2022-04-20 11:51:30|7515.52|7515.52|7514.11|7514.11|7515.52|7515.52|7514.11|7514.11|0
1650455500000|2022-04-20 11:51:40|7516.37|7516.37|7514.96|7514.96|7516.37|7516.37|7514.11|7514.11|0
1650455510000|2022-04-20 11:51:50|7516.09|7516.09|7516.09|7516.09|7516.09|7516.09|7516.09|7516.09|0
1650455520000|2022-04-20 11:52:00|7517.5|7517.5|7517.22|7517.22|7517.5|7517.5|7517.22|7517.22|0
1650455530000|2022-04-20 11:52:10|7517.79|7517.79|7517.79|7517.79|7517.79|7517.79|7517.79|7517.79|0
1650455540000|2022-04-20 11:52:20|7518.36|7518.36|7517.79|7517.79|7518.36|7518.36|7517.79|7517.79|0
1650455550000|2022-04-20 11:52:30|7517.5|7517.5|7519.2|7519.2|7519.2|7519.2|7517.5|7517.5|0
1650455560000|2022-04-20 11:52:40|7519.77|7519.77|7519.43|7519.43|7519.77|7519.77|7519.43|7519.43|0
1650455570000|2022-04-20 11:52:50|7519.72|7519.72|7519.72|7519.72|7519.72|7519.72|7519.72|7519.72|0
1650455580000|2022-04-20 11:53:00|7519.77|7519.77|7520.03|7520.03|7521.16|7521.16|7519.74|7519.74|0
1650455600000|2022-04-20 11:53:20|7518.9|7518.9|7518.9|7518.9|7518.9|7518.9|7518.9|7518.9|0
1650455630000|2022-04-20 11:53:50|7520.03|7520.03|7520.03|7520.03|7520.03|7520.03|7520.03|7520.03|0
1650455650000|2022-04-20 11:54:10|7520.31|7520.31|7517.67|7517.67|7520.31|7520.31|7517.67|7517.67|0
1650455660000|2022-04-20 11:54:20|7517.96|7517.96|7519.37|7519.37|7519.37|7519.37|7517.96|7517.96|0
1650455680000|2022-04-20 11:54:40|7519.42|7519.42|7518.05|7518.05|7519.42|7519.42|7518.05|7518.05|0
1650455690000|2022-04-20 11:54:50|7518.08|7518.08|7518.08|7518.08|7518.08|7518.08|7518.08|7518.08|0
1650455700000|2022-04-20 11:55:00|7519.21|7519.21|7520.35|7520.35|7520.35|7520.35|7519.21|7519.21|0
1650455720000|2022-04-20 11:55:20|7520.91|7520.91|7521.2|7521.2|7521.2|7521.2|7520.91|7520.91|0
1650455730000|2022-04-20 11:55:30|7522.33|7522.33|7521.2|7521.2|7522.33|7522.33|7520.91|7520.91|0
1650455740000|2022-04-20 11:55:40|7522.33|7522.33|7522.05|7522.05|7522.61|7522.61|7522.05|7522.05|0
1650455750000|2022-04-20 11:55:50|7522.33|7522.33|7521.76|7521.76|7522.33|7522.33|7521.76|7521.76|0
1650455760000|2022-04-20 11:56:00|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|0
1650455770000|2022-04-20 11:56:10|7519.21|7519.21|7518.97|7518.97|7519.54|7519.54|7518.97|7518.97|0
1650455780000|2022-04-20 11:56:20|7519.25|7519.25|7519.82|7519.82|7519.82|7519.82|7519.25|7519.25|0
1650455790000|2022-04-20 11:56:30|7520.95|7520.95|7520.39|7520.39|7520.95|7520.95|7520.39|7520.39|0
1650455800000|2022-04-20 11:56:40|7521.52|7521.52|7522.89|7522.89|7522.89|7522.89|7521.48|7521.48|0
1650455810000|2022-04-20 11:56:50|7523.18|7523.18|7521.48|7521.48|7523.18|7523.18|7521.48|7521.48|0
1650455820000|2022-04-20 11:57:00|7520.35|7520.35|7520.35|7520.35|7520.35|7520.35|7520.35|7520.35|0
1650455830000|2022-04-20 11:57:10|7520.63|7520.63|7520.56|7520.56|7520.63|7520.63|7520.56|7520.56|0
1650455850000|2022-04-20 11:57:30|7519.99|7519.99|7519.99|7519.99|7519.99|7519.99|7519.99|7519.99|0
1650455860000|2022-04-20 11:57:40|7521.13|7521.13|7522.54|7522.54|7522.54|7522.54|7521.13|7521.13|0
1650455880000|2022-04-20 11:58:00|7522.83|7522.83|7522.83|7522.83|7522.83|7522.83|7522.83|7522.83|0
1650455900000|2022-04-20 11:58:20|7523.96|7523.96|7523.96|7523.96|7523.96|7523.96|7523.93|7523.93|0
1650455910000|2022-04-20 11:58:30|7522.83|7522.83|7522.26|7522.26|7522.83|7522.83|7521.69|7521.69|0
1650455920000|2022-04-20 11:58:40|7521.69|7521.69|7521.69|7521.69|7521.69|7521.69|7521.69|7521.69|0
1650455930000|2022-04-20 11:58:50|7521.41|7521.41|7521.41|7521.41|7521.41|7521.41|7521.41|7521.41|0
1650455940000|2022-04-20 11:59:00|7521.69|7521.69|7521.69|7521.69|7521.69|7521.69|7521.69|7521.69|0
1650455960000|2022-04-20 11:59:20|7521.13|7521.13|7520.84|7520.84|7521.13|7521.13|7520.84|7520.84|0
1650455980000|2022-04-20 11:59:40|7520.56|7520.56|7520.27|7520.27|7520.56|7520.56|7520.27|7520.27|0
1650455990000|2022-04-20 11:59:50|7519.43|7519.43|7521.13|7521.13|7521.13|7521.13|7519.43|7519.43|0
1650456000000|2022-04-20 12:00:00|7521.11|7521.11|7519.96|7519.96|7521.11|7521.11|7519.96|7519.96|0
1650456010000|2022-04-20 12:00:10|7522.5|7522.5|7523.63|7523.63|7523.92|7523.92|7522.5|7522.5|0
1650456030000|2022-04-20 12:00:30|7523.92|7523.92|7523.63|7523.63|7523.92|7523.92|7523.63|7523.63|0
1650456040000|2022-04-20 12:00:40|7523.92|7523.92|7523.63|7523.63|7523.92|7523.92|7523.63|7523.63|0
1650456050000|2022-04-20 12:00:50|7522.5|7522.5|7522.5|7522.5|7522.5|7522.5|7522.5|7522.5|0
1650456060000|2022-04-20 12:01:00|7522.48|7522.48|7522.48|7522.48|7522.48|7522.48|7522.48|7522.48|0
1650456070000|2022-04-20 12:01:10|7522.2|7522.2|7524.18|7524.18|7524.18|7524.18|7522.2|7522.2|0
1650456090000|2022-04-20 12:01:30|7524.16|7524.16|7523.88|7523.88|7524.16|7524.16|7523.88|7523.88|0
1650456100000|2022-04-20 12:01:40|7522.75|7522.75|7522.75|7522.75|7522.75|7522.75|7521.62|7521.62|0
1650456110000|2022-04-20 12:01:50|7522.69|7522.69|7522.13|7522.13|7522.69|7522.69|7522.13|7522.13|0
1650456120000|2022-04-20 12:02:00|7520.99|7520.99|7520.91|7520.91|7520.99|7520.99|7520.91|7520.91|0
1650456130000|2022-04-20 12:02:10|7520.83|7520.83|7520.83|7520.83|7520.83|7520.83|7520.83|7520.83|0
1650456140000|2022-04-20 12:02:20|7520.76|7520.76|7520.75|7520.75|7520.83|7520.83|7520.72|7520.72|0
1650456160000|2022-04-20 12:02:40|7521.32|7521.32|7522.45|7522.45|7522.45|7522.45|7521.32|7521.32|0
1650456180000|2022-04-20 12:03:00|7521.88|7521.88|7521.91|7521.91|7521.91|7521.91|7521.88|7521.88|0
1650456200000|2022-04-20 12:03:20|7521.88|7521.88|7521.88|7521.88|7521.88|7521.88|7521.85|7521.85|0
1650456220000|2022-04-20 12:03:40|7520.75|7520.75|7519.33|7519.33|7520.75|7520.75|7519.33|7519.33|0
1650456240000|2022-04-20 12:04:00|7519.3|7519.3|7517.92|7517.92|7519.33|7519.33|7517.92|7517.92|0
1650456250000|2022-04-20 12:04:10|7518.48|7518.48|7518.48|7518.48|7518.48|7518.48|7518.48|7518.48|0
1650456260000|2022-04-20 12:04:20|7519.62|7519.62|7519.62|7519.62|7519.62|7519.62|7519.62|7519.62|0
1650456270000|2022-04-20 12:04:30|7520.75|7520.75|7520.97|7520.97|7521.03|7521.03|7520.75|7520.75|0
1650456280000|2022-04-20 12:04:40|7520.9|7520.9|7520.9|7520.9|7520.9|7520.9|7520.9|7520.9|0
1650456290000|2022-04-20 12:04:50|7522.03|7522.03|7523.18|7523.18|7523.74|7523.74|7522.03|7522.03|0
1650456300000|2022-04-20 12:05:00|7522.04|7522.04|7520.91|7520.91|7522.04|7522.04|7520.91|7520.91|0
1650456330000|2022-04-20 12:05:30|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|0
1650456350000|2022-04-20 12:05:50|7520.91|7520.91|7521.2|7521.2|7521.2|7521.2|7520.91|7520.91|0
1650456360000|2022-04-20 12:06:00|7520.07|7520.07|7518.93|7518.93|7520.07|7520.07|7518.93|7518.93|0
1650456370000|2022-04-20 12:06:10|7517.8|7517.8|7517.77|7517.77|7517.8|7517.8|7517.77|7517.77|0
1650456390000|2022-04-20 12:06:30|7517.69|7517.69|7517.68|7517.68|7517.69|7517.69|7517.68|7517.68|0
1650456400000|2022-04-20 12:06:40|7518.82|7518.82|7518.82|7518.82|7518.82|7518.82|7518.82|7518.82|0
1650456410000|2022-04-20 12:06:50|7519.1|7519.1|7519.1|7519.1|7519.1|7519.1|7519.1|7519.1|0
1650456430000|2022-04-20 12:07:10|7518.82|7518.82|7518.82|7518.82|7518.82|7518.82|7518.82|7518.82|0
1650456440000|2022-04-20 12:07:20|7519.1|7519.1|7519.1|7519.1|7519.1|7519.1|7519.1|7519.1|0
1650456450000|2022-04-20 12:07:30|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|0
1650456460000|2022-04-20 12:07:40|7519.95|7519.95|7519.95|7519.95|7519.95|7519.95|7519.95|7519.95|0
1650456470000|2022-04-20 12:07:50|7519.86|7519.86|7519.86|7519.86|7519.86|7519.86|7519.86|7519.86|0
1650456490000|2022-04-20 12:08:10|7517.6|7517.6|7517.31|7517.31|7517.6|7517.6|7517.31|7517.31|0
1650456500000|2022-04-20 12:08:20|7518.44|7518.44|7518.44|7518.44|7518.44|7518.44|7518.44|7518.44|0
1650456530000|2022-04-20 12:08:50|7518.16|7518.16|7518.44|7518.44|7518.44|7518.44|7518.16|7518.16|0
1650456540000|2022-04-20 12:09:00|7518.39|7518.39|7518.95|7518.95|7518.96|7518.96|7518.39|7518.39|0
1650456550000|2022-04-20 12:09:10|7518.38|7518.38|7517.81|7517.81|7518.38|7518.38|7517.81|7517.81|0
1650456560000|2022-04-20 12:09:20|7516.68|7516.68|7518.95|7518.95|7518.95|7518.95|7516.68|7516.68|0
1650456570000|2022-04-20 12:09:30|7519.51|7519.51|7519.9|7519.9|7520.19|7520.19|7519.51|7519.51|0
1650456580000|2022-04-20 12:09:40|7519.62|7519.62|7518.49|7518.49|7519.62|7519.62|7518.49|7518.49|0
1650456590000|2022-04-20 12:09:50|7518.2|7518.2|7516.79|7516.79|7518.2|7518.2|7516.79|7516.79|0
1650456600000|2022-04-20 12:10:00|7517.07|7517.07|7516.99|7516.99|7517.07|7517.07|7516.99|7516.99|0
1650456640000|2022-04-20 12:10:40|7517.55|7517.55|7516.7|7516.7|7517.55|7517.55|7516.7|7516.7|0
1650456650000|2022-04-20 12:10:50|7516.42|7516.42|7517.55|7517.55|7517.55|7517.55|7516.42|7516.42|0
1650456660000|2022-04-20 12:11:00|7517.83|7517.83|7517.91|7517.91|7519.61|7519.61|7517.83|7517.83|0
1650456670000|2022-04-20 12:11:10|7516.78|7516.78|7516.78|7516.78|7516.78|7516.78|7516.78|7516.78|0
1650456680000|2022-04-20 12:11:20|7516.5|7516.5|7516.5|7516.5|7517.07|7517.07|7516.5|7516.5|0
1650456690000|2022-04-20 12:11:30|7516.43|7516.43|7514.87|7514.87|7516.43|7516.43|7514.87|7514.87|0
1650456700000|2022-04-20 12:11:40|7513.45|7513.45|7513.45|7513.45|7513.45|7513.45|7513.45|7513.45|0
1650456710000|2022-04-20 12:11:50|7513.43|7513.43|7512.86|7512.86|7513.43|7513.43|7512.86|7512.86|0
1650456720000|2022-04-20 12:12:00|7512.84|7512.84|7512.84|7512.84|7512.84|7512.84|7512.84|7512.84|0
1650456740000|2022-04-20 12:12:20|7513.12|7513.12|7513.69|7513.69|7513.69|7513.69|7513.12|7513.12|0
1650456750000|2022-04-20 12:12:30|7513.98|7513.98|7514.26|7514.26|7514.26|7514.26|7513.98|7513.98|0
1650456760000|2022-04-20 12:12:40|7513.98|7513.98|7513.69|7513.69|7513.98|7513.98|7513.69|7513.69|0
1650456780000|2022-04-20 12:13:00|7514.26|7514.26|7516.58|7516.58|7516.58|7516.58|7514.26|7514.26|0
1650456790000|2022-04-20 12:13:10|7516.6|7516.6|7516.62|7516.62|7516.62|7516.62|7516.6|7516.6|0
1650456800000|2022-04-20 12:13:20|7516.63|7516.63|7516.63|7516.63|7516.63|7516.63|7516.63|7516.63|0
1650456810000|2022-04-20 12:13:30|7516.66|7516.66|7516.76|7516.76|7516.76|7516.76|7516.66|7516.66|0
1650456820000|2022-04-20 12:13:40|7517.89|7517.89|7517.89|7517.89|7517.89|7517.89|7517.89|7517.89|0
1650456830000|2022-04-20 12:13:50|7517.92|7517.92|7517.92|7517.92|7517.92|7517.92|7517.92|7517.92|0
1650456840000|2022-04-20 12:14:00|7517.98|7517.98|7516.8|7516.8|7517.98|7517.98|7516.8|7516.8|0
1650456850000|2022-04-20 12:14:10|7516.51|7516.51|7516.48|7516.48|7516.51|7516.51|7516.48|7516.48|0
1650456860000|2022-04-20 12:14:20|7517.62|7517.62|7519.31|7519.31|7519.31|7519.31|7517.62|7517.62|0
1650456870000|2022-04-20 12:14:30|7519.6|7519.6|7519.6|7519.6|7520.73|7520.73|7519.6|7519.6|0
1650456880000|2022-04-20 12:14:40|7519.88|7519.88|7520.17|7520.17|7520.17|7520.17|7519.88|7519.88|0
1650456900000|2022-04-20 12:15:00|7519.6|7519.6|7518.89|7518.89|7519.6|7519.6|7518.89|7518.89|0
1650456910000|2022-04-20 12:15:10|7518.91|7518.91|7517.53|7517.53|7518.94|7518.94|7517.53|7517.53|0
1650456920000|2022-04-20 12:15:20|7517.81|7517.81|7517.81|7517.81|7517.81|7517.81|7517.81|7517.81|0
1650456930000|2022-04-20 12:15:30|7518.09|7518.09|7516.96|7516.96|7518.09|7518.09|7516.96|7516.96|0
1650456970000|2022-04-20 12:16:10|7516.68|7516.68|7518.07|7518.07|7518.07|7518.07|7516.66|7516.66|0
1650456980000|2022-04-20 12:16:20|7517.51|7517.51|7518.92|7518.92|7518.92|7518.92|7517.51|7517.51|0
1650456990000|2022-04-20 12:16:30|7517.51|7517.51|7517.51|7517.51|7517.51|7517.51|7517.51|7517.51|0
1650457000000|2022-04-20 12:16:40|7517.58|7517.58|7517.88|7517.88|7517.88|7517.88|7517.57|7517.57|0
1650457010000|2022-04-20 12:16:50|7517.91|7517.91|7517.91|7517.91|7517.91|7517.91|7517.91|7517.91|0
1650457020000|2022-04-20 12:17:00|7518.19|7518.19|7518.48|7518.48|7518.48|7518.48|7518.19|7518.19|0
1650457030000|2022-04-20 12:17:10|7518.19|7518.19|7518.48|7518.48|7518.48|7518.48|7518.19|7518.19|0
1650457050000|2022-04-20 12:17:30|7519.61|7519.61|7519.61|7519.61|7519.61|7519.61|7519.61|7519.61|0
1650457060000|2022-04-20 12:17:40|7520.74|7520.74|7520.46|7520.46|7520.74|7520.74|7520.46|7520.46|0
1650457100000|2022-04-20 12:18:20|7520.17|7520.17|7519.06|7519.06|7520.17|7520.17|7519.04|7519.04|0
1650457120000|2022-04-20 12:18:40|7518.78|7518.78|7518.78|7518.78|7518.78|7518.78|7518.78|7518.78|0
1650457130000|2022-04-20 12:18:50|7519.06|7519.06|7516.52|7516.52|7519.06|7519.06|7516.52|7516.52|0
1650457140000|2022-04-20 12:19:00|7517.65|7517.65|7518.21|7518.21|7518.21|7518.21|7517.65|7517.65|0
1650457150000|2022-04-20 12:19:10|7518.25|7518.25|7518.25|7518.25|7518.25|7518.25|7518.25|7518.25|0
1650457160000|2022-04-20 12:19:20|7518.33|7518.33|7518.44|7518.44|7518.44|7518.44|7518.33|7518.33|0
1650457170000|2022-04-20 12:19:30|7518.48|7518.48|7518.23|7518.23|7519.06|7519.06|7518.23|7518.23|0
1650457180000|2022-04-20 12:19:40|7518.51|7518.51|7518.23|7518.23|7518.51|7518.51|7518.21|7518.21|0
1650457190000|2022-04-20 12:19:50|7518.24|7518.24|7518.4|7518.4|7518.4|7518.4|7518.24|7518.24|0
1650457200000|2022-04-20 12:20:00|7518.68|7518.68|7518.68|7518.68|7518.68|7518.68|7518.68|7518.68|0
1650457210000|2022-04-20 12:20:10|7518.7|7518.7|7518.34|7518.34|7518.7|7518.7|7518.34|7518.34|0
1650457220000|2022-04-20 12:20:20|7518.9|7518.9|7519.19|7519.19|7519.19|7519.19|7518.9|7518.9|0
1650457230000|2022-04-20 12:20:30|7519.29|7519.29|7519.29|7519.29|7519.29|7519.29|7519|7519|0
1650457240000|2022-04-20 12:20:40|7519.27|7519.27|7519.04|7519.04|7519.33|7519.33|7519.04|7519.04|0
1650457250000|2022-04-20 12:20:50|7519|7519|7518.59|7518.59|7519|7519|7518.59|7518.59|0
1650457260000|2022-04-20 12:21:00|7518.56|7518.56|7518.56|7518.56|7518.56|7518.56|7518.56|7518.56|0
1650457270000|2022-04-20 12:21:10|7518.85|7518.85|7518.89|7518.89|7518.89|7518.89|7518.85|7518.85|0
1650457280000|2022-04-20 12:21:20|7518.92|7518.92|7518.64|7518.64|7518.92|7518.92|7518.64|7518.64|0
1650457290000|2022-04-20 12:21:30|7518.67|7518.67|7518.67|7518.67|7518.67|7518.67|7518.67|7518.67|0
1650457300000|2022-04-20 12:21:40|7518.68|7518.68|7518.4|7518.4|7518.68|7518.68|7518.4|7518.4|0
1650457310000|2022-04-20 12:21:50|7518.51|7518.51|7518.52|7518.52|7518.52|7518.52|7518.51|7518.51|0
1650457320000|2022-04-20 12:22:00|7518.53|7518.53|7518.5|7518.5|7518.53|7518.53|7518.5|7518.5|0
1650457330000|2022-04-20 12:22:10|7518.43|7518.43|7518.68|7518.68|7518.68|7518.68|7518.4|7518.4|0
1650457340000|2022-04-20 12:22:20|7518.7|7518.7|7518.42|7518.42|7518.7|7518.7|7518.42|7518.42|0
1650457350000|2022-04-20 12:22:30|7518.7|7518.7|7518.7|7518.7|7518.7|7518.7|7518.7|7518.7|0
1650457360000|2022-04-20 12:22:40|7518.64|7518.64|7518.57|7518.57|7518.64|7518.64|7518.57|7518.57|0
1650457370000|2022-04-20 12:22:50|7518.56|7518.56|7519.13|7519.13|7519.13|7519.13|7518.56|7518.56|0
1650457380000|2022-04-20 12:23:00|7519.09|7519.09|7519.08|7519.08|7519.09|7519.09|7519.08|7519.08|0
1650457390000|2022-04-20 12:23:10|7518.8|7518.8|7518.8|7518.8|7518.8|7518.8|7518.8|7518.8|0
1650457410000|2022-04-20 12:23:30|7519.08|7519.08|7518.8|7518.8|7519.08|7519.08|7518.8|7518.8|0
1650457420000|2022-04-20 12:23:40|7518.51|7518.51|7517.38|7517.38|7518.51|7518.51|7517.38|7517.38|0
1650457430000|2022-04-20 12:23:50|7517.37|7517.37|7518.5|7518.5|7518.5|7518.5|7517.37|7517.37|0
1650457440000|2022-04-20 12:24:00|7518.49|7518.49|7518.21|7518.21|7518.49|7518.49|7518.21|7518.21|0
1650457450000|2022-04-20 12:24:10|7517.08|7517.08|7517.08|7517.08|7517.08|7517.08|7517.08|7517.08|0
1650457460000|2022-04-20 12:24:20|7518.49|7518.49|7520|7520|7520.03|7520.03|7518.49|7518.49|0
1650457480000|2022-04-20 12:24:40|7518.87|7518.87|7519.15|7519.15|7519.15|7519.15|7518.87|7518.87|0
1650457500000|2022-04-20 12:25:00|7518.87|7518.87|7518.87|7518.87|7518.87|7518.87|7518.82|7518.82|0
1650457520000|2022-04-20 12:25:20|7518.58|7518.58|7517.45|7517.45|7518.58|7518.58|7517.45|7517.45|0
1650457530000|2022-04-20 12:25:30|7517.17|7517.17|7516.61|7516.61|7517.17|7517.17|7516.6|7516.6|0
1650457540000|2022-04-20 12:25:40|7516.63|7516.63|7516.63|7516.63|7516.63|7516.63|7516.06|7516.06|0
1650457550000|2022-04-20 12:25:50|7516.64|7516.64|7516.7|7516.7|7516.7|7516.7|7516.64|7516.64|0
1650457560000|2022-04-20 12:26:00|7516.69|7516.69|7515.87|7515.87|7516.73|7516.73|7515.87|7515.87|0
1650457570000|2022-04-20 12:26:10|7515.59|7515.59|7515.38|7515.38|7515.59|7515.59|7515.31|7515.31|0
1650457580000|2022-04-20 12:26:20|7515.44|7515.44|7515.45|7515.45|7516.01|7516.01|7515.44|7515.44|0
1650457590000|2022-04-20 12:26:30|7515.39|7515.39|7515.39|7515.39|7515.39|7515.39|7515.39|7515.39|0
1650457600000|2022-04-20 12:26:40|7515.1|7515.1|7514.82|7514.82|7515.1|7515.1|7514.25|7514.25|0
1650457610000|2022-04-20 12:26:50|7515.1|7515.1|7516.52|7516.52|7516.52|7516.52|7515.1|7515.1|0
1650457620000|2022-04-20 12:27:00|7517.37|7517.37|7517.37|7517.37|7517.37|7517.37|7517.37|7517.37|0
1650457640000|2022-04-20 12:27:20|7517.09|7517.09|7517.09|7517.09|7517.09|7517.09|7517.09|7517.09|0
1650457650000|2022-04-20 12:27:30|7517.06|7517.06|7517.01|7517.01|7517.06|7517.06|7517.01|7517.01|0
1650457670000|2022-04-20 12:27:50|7517.29|7517.29|7518.71|7518.71|7518.71|7518.71|7517.29|7517.29|0
1650457680000|2022-04-20 12:28:00|7518.76|7518.76|7518.77|7518.77|7518.77|7518.77|7518.76|7518.76|0
1650457690000|2022-04-20 12:28:10|7518.48|7518.48|7518.48|7518.48|7518.77|7518.77|7518.48|7518.48|0
1650457700000|2022-04-20 12:28:20|7518.44|7518.44|7518.44|7518.44|7518.44|7518.44|7518.16|7518.16|0
1650457720000|2022-04-20 12:28:40|7517.31|7517.31|7514.48|7514.48|7517.31|7517.31|7514.48|7514.48|0
1650457730000|2022-04-20 12:28:50|7514.42|7514.42|7514.14|7514.14|7514.71|7514.71|7514.14|7514.14|0
1650457740000|2022-04-20 12:29:00|7514.1|7514.1|7512.94|7512.94|7514.1|7514.1|7512.94|7512.94|0
1650457750000|2022-04-20 12:29:10|7514.07|7514.07|7514.35|7514.35|7514.35|7514.35|7514.07|7514.07|0
1650457760000|2022-04-20 12:29:20|7514.64|7514.64|7514.64|7514.64|7514.64|7514.64|7514.64|7514.64|0
1650457770000|2022-04-20 12:29:30|7515.77|7515.77|7516.05|7516.05|7517.18|7517.18|7515.77|7515.77|0
1650457780000|2022-04-20 12:29:40|7517.18|7517.18|7517.75|7517.75|7517.75|7517.75|7517.18|7517.18|0
1650457790000|2022-04-20 12:29:50|7518.88|7518.88|7519.34|7519.34|7519.45|7519.45|7518.88|7518.88|0
1650457800000|2022-04-20 12:30:00|7521.04|7521.04|7521.04|7521.04|7521.04|7521.04|7521.04|7521.04|0
1650457810000|2022-04-20 12:30:10|7521.01|7521.01|7519.87|7519.87|7521.01|7521.01|7518.17|7518.17|0
1650457820000|2022-04-20 12:30:20|7520.16|7520.16|7520.55|7520.55|7520.55|7520.55|7520.16|7520.16|0
1650457830000|2022-04-20 12:30:30|7520.62|7520.62|7520.62|7520.62|7520.62|7520.62|7520.62|7520.62|0
1650457860000|2022-04-20 12:31:00|7520.33|7520.33|7521.47|7521.47|7521.75|7521.75|7520.33|7520.33|0
1650457870000|2022-04-20 12:31:10|7521.5|7521.5|7521.5|7521.5|7521.79|7521.79|7521.22|7521.22|0
1650457880000|2022-04-20 12:31:20|7521.79|7521.79|7522.07|7522.07|7522.07|7522.07|7521.79|7521.79|0
1650457890000|2022-04-20 12:31:30|7521.79|7521.79|7521.79|7521.79|7521.79|7521.79|7521.79|7521.79|0
1650457900000|2022-04-20 12:31:40|7520.65|7520.65|7520.37|7520.37|7520.65|7520.65|7520.37|7520.37|0
1650457920000|2022-04-20 12:32:00|7520.33|7520.33|7520.02|7520.02|7520.33|7520.33|7520.02|7520.02|0
1650457950000|2022-04-20 12:32:30|7519.73|7519.73|7519.73|7519.73|7519.73|7519.73|7519.73|7519.73|0
1650457960000|2022-04-20 12:32:40|7520.86|7520.86|7520.58|7520.58|7520.86|7520.86|7520.58|7520.58|0
1650457970000|2022-04-20 12:32:50|7520.6|7520.6|7520.88|7520.88|7520.88|7520.88|7520.6|7520.6|0
1650457990000|2022-04-20 12:33:10|7521.17|7521.17|7521.45|7521.45|7521.45|7521.45|7521.17|7521.17|0
1650458010000|2022-04-20 12:33:30|7521.17|7521.17|7521.45|7521.45|7521.45|7521.45|7521.17|7521.17|0
1650458020000|2022-04-20 12:33:40|7520.32|7520.32|7521.45|7521.45|7521.45|7521.45|7520.32|7520.32|0
1650458040000|2022-04-20 12:34:00|7520.88|7520.88|7519.64|7519.64|7520.88|7520.88|7519.64|7519.64|0
1650458050000|2022-04-20 12:34:10|7519.93|7519.93|7520.21|7520.21|7520.21|7520.21|7519.93|7519.93|0
1650458070000|2022-04-20 12:34:30|7519.93|7519.93|7519.93|7519.93|7519.93|7519.93|7519.93|7519.93|0
1650458100000|2022-04-20 12:35:00|7521.06|7521.06|7521.62|7521.62|7521.62|7521.62|7521.06|7521.06|0
1650458110000|2022-04-20 12:35:10|7521.34|7521.34|7521.06|7521.06|7521.34|7521.34|7521.06|7521.06|0
1650458120000|2022-04-20 12:35:20|7520.77|7520.77|7520.77|7520.77|7520.77|7520.77|7520.77|7520.77|0
1650458130000|2022-04-20 12:35:30|7520.76|7520.76|7520.76|7520.76|7520.76|7520.76|7520.76|7520.76|0
1650458150000|2022-04-20 12:35:50|7521.05|7521.05|7516.77|7516.77|7521.05|7521.05|7516.77|7516.77|0
1650458160000|2022-04-20 12:36:00|7516.49|7516.49|7516.49|7516.49|7516.49|7516.49|7516.49|7516.49|0
1650458170000|2022-04-20 12:36:10|7516.45|7516.45|7516.45|7516.45|7516.45|7516.45|7516.45|7516.45|0
1650458180000|2022-04-20 12:36:20|7516.74|7516.74|7516.74|7516.74|7516.74|7516.74|7516.74|7516.74|0
1650458190000|2022-04-20 12:36:30|7516.45|7516.45|7512.63|7512.63|7516.45|7516.45|7512.63|7512.63|0
1650458200000|2022-04-20 12:36:40|7512.6|7512.6|7507.54|7507.54|7512.6|7512.6|7507.54|7507.54|0
1650458210000|2022-04-20 12:36:50|7507.26|7507.26|7507.26|7507.26|7507.26|7507.26|7507.26|7507.26|0
1650458220000|2022-04-20 12:37:00|7507.54|7507.54|7508.96|7508.96|7508.96|7508.96|7507.54|7507.54|0
1650458230000|2022-04-20 12:37:10|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|0
1650458240000|2022-04-20 12:37:20|7510.09|7510.09|7511.79|7511.79|7511.79|7511.79|7510.09|7510.09|0
1650458250000|2022-04-20 12:37:30|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|7511.22|0
1650458260000|2022-04-20 12:37:40|7510.65|7510.65|7510.65|7510.65|7510.65|7510.65|7510.65|7510.65|0
1650458280000|2022-04-20 12:38:00|7510.09|7510.09|7507.2|7507.2|7510.09|7510.09|7507.2|7507.2|0
1650458290000|2022-04-20 12:38:10|7507.14|7507.14|7505.9|7505.9|7507.14|7507.14|7505.9|7505.9|0
1650458300000|2022-04-20 12:38:20|7506.18|7506.18|7506.18|7506.18|7506.18|7506.18|7506.18|7506.18|0
1650458310000|2022-04-20 12:38:30|7507.88|7507.88|7509.02|7509.02|7509.02|7509.02|7507.88|7507.88|0
1650458320000|2022-04-20 12:38:40|7507.88|7507.88|7507.88|7507.88|7507.88|7507.88|7507.88|7507.88|0
1650458330000|2022-04-20 12:38:50|7509.02|7509.02|7509.02|7509.02|7509.02|7509.02|7509.02|7509.02|0
1650458340000|2022-04-20 12:39:00|7509.58|7509.58|7509.3|7509.3|7509.58|7509.58|7509.3|7509.3|0
1650458350000|2022-04-20 12:39:10|7509.42|7509.42|7509.76|7509.76|7509.76|7509.76|7509.42|7509.42|0
1650458370000|2022-04-20 12:39:30|7509.85|7509.85|7509.76|7509.76|7510.1|7510.1|7509.76|7509.76|0
1650458380000|2022-04-20 12:39:40|7509.73|7509.73|7509.73|7509.73|7509.73|7509.73|7509.73|7509.73|0
1650458400000|2022-04-20 12:40:00|7509.66|7509.66|7509.66|7509.66|7509.66|7509.66|7509.66|7509.66|0
1650458410000|2022-04-20 12:40:10|7509.94|7509.94|7509.94|7509.94|7509.94|7509.94|7509.94|7509.94|0
1650458420000|2022-04-20 12:40:20|7510.22|7510.22|7511.36|7511.36|7511.36|7511.36|7510.22|7510.22|0
1650458430000|2022-04-20 12:40:30|7510.79|7510.79|7510.79|7510.79|7510.79|7510.79|7510.79|7510.79|0
1650458440000|2022-04-20 12:40:40|7510.62|7510.62|7510.62|7510.62|7510.62|7510.62|7510.62|7510.62|0
1650458450000|2022-04-20 12:40:50|7510.9|7510.9|7512.6|7512.6|7512.6|7512.6|7510.9|7510.9|0
1650458460000|2022-04-20 12:41:00|7512.04|7512.04|7512.04|7512.04|7512.04|7512.04|7512.04|7512.04|0
1650458480000|2022-04-20 12:41:20|7513.17|7513.17|7514.3|7514.3|7514.3|7514.3|7513.17|7513.17|0
1650458490000|2022-04-20 12:41:30|7515.15|7515.15|7515.44|7515.44|7515.44|7515.44|7515.15|7515.15|0
1650458510000|2022-04-20 12:41:50|7516.57|7516.57|7515.44|7515.44|7516.57|7516.57|7515.44|7515.44|0
1650458520000|2022-04-20 12:42:00|7516.57|7516.57|7516.85|7516.85|7516.85|7516.85|7516.57|7516.57|0
1650458530000|2022-04-20 12:42:10|7517.42|7517.42|7518.55|7518.55|7518.55|7518.55|7517.42|7517.42|0
1650458550000|2022-04-20 12:42:30|7518.5|7518.5|7515.44|7515.44|7518.5|7518.5|7515.44|7515.44|0
1650458580000|2022-04-20 12:43:00|7514.3|7514.3|7512.6|7512.6|7514.3|7514.3|7512.6|7512.6|0
1650458590000|2022-04-20 12:43:10|7513.17|7513.17|7513.17|7513.17|7513.17|7513.17|7513.17|7513.17|0
1650458640000|2022-04-20 12:44:00|7512.04|7512.04|7502.98|7502.98|7512.04|7512.04|7495.06|7495.06|0
1650458650000|2022-04-20 12:44:10|7504.97|7504.97|7504.97|7504.97|7504.97|7504.97|7504.97|7504.97|0
1650458660000|2022-04-20 12:44:20|7504.95|7504.95|7503.73|7503.73|7504.95|7504.95|7503.73|7503.73|0
1650458670000|2022-04-20 12:44:30|7503.69|7503.69|7503.73|7503.73|7503.73|7503.73|7503.69|7503.69|0
1650458680000|2022-04-20 12:44:40|7502.6|7502.6|7502.31|7502.31|7502.6|7502.6|7502.31|7502.31|0
1650458700000|2022-04-20 12:45:00|7501.18|7501.18|7501.15|7501.15|7501.18|7501.18|7501.15|7501.15|0
1650458710000|2022-04-20 12:45:10|7502.28|7502.28|7503.73|7503.73|7503.73|7503.73|7502.28|7502.28|0
1650458730000|2022-04-20 12:45:30|7502.59|7502.59|7503.73|7503.73|7503.73|7503.73|7502.31|7502.31|0
1650458740000|2022-04-20 12:45:40|7503.76|7503.76|7503.76|7503.76|7503.76|7503.76|7503.76|7503.76|0
1650458750000|2022-04-20 12:45:50|7503.84|7503.84|7504.97|7504.97|7504.97|7504.97|7503.84|7503.84|0
1650458760000|2022-04-20 12:46:00|7503.84|7503.84|7504.97|7504.97|7504.97|7504.97|7503.84|7503.84|0
1650458770000|2022-04-20 12:46:10|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|0
1650458820000|2022-04-20 12:47:00|7504.12|7504.12|7505.53|7505.53|7505.53|7505.53|7504.12|7504.12|0
1650458830000|2022-04-20 12:47:10|7506.67|7506.67|7506.95|7506.95|7506.95|7506.95|7506.67|7506.67|0
1650458860000|2022-04-20 12:47:40|7508.65|7508.65|7510.35|7510.35|7510.35|7510.35|7508.65|7508.65|0
1650458880000|2022-04-20 12:48:00|7510.91|7510.91|7511.2|7511.2|7511.2|7511.2|7510.91|7510.91|0
1650458890000|2022-04-20 12:48:10|7511.48|7511.48|7511.48|7511.48|7511.48|7511.48|7511.48|7511.48|0
1650458900000|2022-04-20 12:48:20|7511.77|7511.77|7512.05|7512.05|7512.05|7512.05|7511.77|7511.77|0
1650458910000|2022-04-20 12:48:30|7512.33|7512.33|7514.76|7514.76|7514.76|7514.76|7512.33|7512.33|0
1650458950000|2022-04-20 12:49:10|7513.35|7513.35|7513.35|7513.35|7513.35|7513.35|7513.35|7513.35|0
1650458960000|2022-04-20 12:49:20|7512.22|7512.22|7512.22|7512.22|7512.22|7512.22|7512.22|7512.22|0
1650458980000|2022-04-20 12:49:40|7509.95|7509.95|7507.97|7507.97|7509.95|7509.95|7507.97|7507.97|0
1650458990000|2022-04-20 12:49:50|7509.1|7509.1|7507.97|7507.97|7509.1|7509.1|7507.97|7507.97|0
1650459000000|2022-04-20 12:50:00|7508.26|7508.26|7508.29|7508.29|7508.29|7508.29|7508.26|7508.26|0
1650459010000|2022-04-20 12:50:10|7510.55|7510.55|7510.44|7510.44|7510.55|7510.55|7510.44|7510.44|0
1650459020000|2022-04-20 12:50:20|7510.16|7510.16|7507.33|7507.33|7510.16|7510.16|7507.33|7507.33|0
1650459030000|2022-04-20 12:50:30|7507.04|7507.04|7507.02|7507.02|7507.04|7507.04|7505.6|7505.6|0
1650459050000|2022-04-20 12:50:50|7508.43|7508.43|7508.43|7508.43|7508.43|7508.43|7508.43|7508.43|0
1650459060000|2022-04-20 12:51:00|7507.3|7507.3|7509.64|7509.64|7509.64|7509.64|7507.26|7507.26|0
1650459070000|2022-04-20 12:51:10|7509.92|7509.92|7509.62|7509.62|7509.92|7509.92|7509.62|7509.62|0
1650459090000|2022-04-20 12:51:30|7511.03|7511.03|7511.4|7511.4|7512.54|7512.54|7511.01|7511.01|0
1650459110000|2022-04-20 12:51:50|7511.69|7511.69|7511.97|7511.97|7511.97|7511.97|7511.69|7511.69|0
1650459120000|2022-04-20 12:52:00|7511.69|7511.69|7511.69|7511.69|7511.69|7511.69|7511.69|7511.69|0
1650459140000|2022-04-20 12:52:20|7512.82|7512.82|7512.82|7512.82|7512.82|7512.82|7512.82|7512.82|0
1650459160000|2022-04-20 12:52:40|7513.39|7513.39|7513.39|7513.39|7513.39|7513.39|7513.39|7513.39|0
1650459180000|2022-04-20 12:53:00|7513.26|7513.26|7513.26|7513.26|7513.26|7513.26|7512.69|7512.69|0
1650459190000|2022-04-20 12:53:10|7513.28|7513.28|7513.33|7513.33|7513.33|7513.33|7513.28|7513.28|0
1650459210000|2022-04-20 12:53:30|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|0
1650459220000|2022-04-20 12:53:40|7514.18|7514.18|7514.18|7514.18|7514.18|7514.18|7514.18|7514.18|0
1650459230000|2022-04-20 12:53:50|7514.13|7514.13|7513.02|7513.02|7514.15|7514.15|7513.02|7513.02|0
1650459240000|2022-04-20 12:54:00|7511.89|7511.89|7511.89|7511.89|7511.89|7511.89|7511.32|7511.32|0
1650459250000|2022-04-20 12:54:10|7511.32|7511.32|7509.63|7509.63|7511.32|7511.32|7509.63|7509.63|0
1650459260000|2022-04-20 12:54:20|7509.6|7509.6|7509.62|7509.62|7509.62|7509.62|7509.59|7509.59|0
1650459280000|2022-04-20 12:54:40|7510.75|7510.75|7510.75|7510.75|7510.75|7510.75|7510.75|7510.75|0
1650459290000|2022-04-20 12:54:50|7510.47|7510.47|7510.75|7510.75|7510.75|7510.75|7510.47|7510.47|0
1650459300000|2022-04-20 12:55:00|7509.62|7509.62|7509.62|7509.62|7509.62|7509.62|7509.62|7509.62|0
1650459310000|2022-04-20 12:55:10|7509.6|7509.6|7509.6|7509.6|7509.6|7509.6|7509.6|7509.6|0
1650459320000|2022-04-20 12:55:20|7508.46|7508.46|7508.46|7508.46|7508.46|7508.46|7508.46|7508.46|0
1650459330000|2022-04-20 12:55:30|7508.18|7508.18|7508.18|7508.18|7508.18|7508.18|7508.18|7508.18|0
1650459340000|2022-04-20 12:55:40|7508.2|7508.2|7506.48|7506.48|7508.2|7508.2|7506.48|7506.48|0
1650459350000|2022-04-20 12:55:50|7505.35|7505.35|7504.5|7504.5|7505.35|7505.35|7504.5|7504.5|0
1650459360000|2022-04-20 12:56:00|7503.36|7503.36|7503.08|7503.08|7503.36|7503.36|7503.08|7503.08|0
1650459370000|2022-04-20 12:56:10|7504.21|7504.21|7504.5|7504.5|7504.5|7504.5|7504.21|7504.21|0
1650459380000|2022-04-20 12:56:20|7504.78|7504.78|7503.65|7503.65|7504.78|7504.78|7503.65|7503.65|0
1650459410000|2022-04-20 12:56:50|7503.54|7503.54|7503.82|7503.82|7503.82|7503.82|7503.54|7503.54|0
1650459420000|2022-04-20 12:57:00|7504.95|7504.95|7504.95|7504.95|7504.95|7504.95|7504.95|7504.95|0
1650459430000|2022-04-20 12:57:10|7505.24|7505.24|7505.5|7505.5|7505.52|7505.52|7505.24|7505.24|0
1650459440000|2022-04-20 12:57:20|7506.63|7506.63|7506.63|7506.63|7506.63|7506.63|7506.63|7506.63|0
1650459460000|2022-04-20 12:57:40|7506.59|7506.59|7506.59|7506.59|7506.59|7506.59|7506.59|7506.59|0
1650459470000|2022-04-20 12:57:50|7506.3|7506.3|7506.33|7506.33|7506.33|7506.33|7506.3|7506.3|0
1650459480000|2022-04-20 12:58:00|7506.62|7506.62|7506.62|7506.62|7506.62|7506.62|7506.62|7506.62|0
1650459490000|2022-04-20 12:58:10|7507.75|7507.75|7507.73|7507.73|7507.75|7507.75|7507.73|7507.73|0
1650459500000|2022-04-20 12:58:20|7506.6|7506.6|7506.6|7506.6|7506.6|7506.6|7506.6|7506.6|0
1650459510000|2022-04-20 12:58:30|7507.73|7507.73|7507.73|7507.73|7507.73|7507.73|7507.73|7507.73|0
1650459520000|2022-04-20 12:58:40|7507.65|7507.65|7507.65|7507.65|7507.65|7507.65|7507.65|7507.65|0
1650459550000|2022-04-20 12:59:10|7508.21|7508.21|7508.1|7508.1|7508.21|7508.21|7508.1|7508.1|0
1650459560000|2022-04-20 12:59:20|7508.16|7508.16|7508.16|7508.16|7508.16|7508.16|7508.16|7508.16|0
1650459570000|2022-04-20 12:59:30|7508.28|7508.28|7508.28|7508.28|7508.28|7508.28|7508|7508|0
1650459580000|2022-04-20 12:59:40|7508.56|7508.56|7507.07|7507.07|7508.56|7508.56|7507.07|7507.07|0
1650459590000|2022-04-20 12:59:50|7505.93|7505.93|7502.54|7502.54|7505.93|7505.93|7502.54|7502.54|0
1650459600000|2022-04-20 13:00:00|7502.48|7502.48|7502.43|7502.43|7502.48|7502.48|7502.43|7502.43|0
1650459610000|2022-04-20 13:00:10|7502.53|7502.53|7503.38|7503.38|7503.66|7503.66|7502.53|7502.53|0
1650459620000|2022-04-20 13:00:20|7502.25|7502.25|7501.68|7501.68|7502.53|7502.53|7501.68|7501.68|0
1650459630000|2022-04-20 13:00:30|7501.96|7501.96|7504.51|7504.51|7504.79|7504.79|7501.96|7501.96|0
1650459640000|2022-04-20 13:00:40|7504.79|7504.79|7504.79|7504.79|7505.08|7505.08|7504.79|7504.79|0
1650459650000|2022-04-20 13:00:50|7503.66|7503.66|7505.36|7505.36|7506.21|7506.21|7503.66|7503.66|0
1650459660000|2022-04-20 13:01:00|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|0
1650459670000|2022-04-20 13:01:10|7506.21|7506.21|7506.21|7506.21|7506.21|7506.21|7506.21|7506.21|0
1650459680000|2022-04-20 13:01:20|7505.92|7505.92|7507.34|7507.34|7507.34|7507.34|7505.92|7505.92|0
1650459690000|2022-04-20 13:01:30|7506.21|7506.21|7507.62|7507.62|7507.91|7507.91|7506.21|7506.21|0
1650459700000|2022-04-20 13:01:40|7507.34|7507.34|7505.08|7505.08|7507.34|7507.34|7505.08|7505.08|0
1650459710000|2022-04-20 13:01:50|7506.21|7506.21|7507.34|7507.34|7507.34|7507.34|7506.21|7506.21|0
1650459720000|2022-04-20 13:02:00|7506.21|7506.21|7506.49|7506.49|7506.49|7506.49|7506.21|7506.21|0
1650459730000|2022-04-20 13:02:10|7506.46|7506.46|7506.46|7506.46|7506.46|7506.46|7506.46|7506.46|0
1650459740000|2022-04-20 13:02:20|7504.2|7504.2|7503.92|7503.92|7504.2|7504.2|7503.92|7503.92|0
1650459750000|2022-04-20 13:02:30|7504.2|7504.2|7507.03|7507.03|7507.06|7507.06|7504.2|7504.2|0
1650459760000|2022-04-20 13:02:40|7506.75|7506.75|7505.93|7505.93|7506.8|7506.8|7505.64|7505.64|0
1650459780000|2022-04-20 13:03:00|7506.21|7506.21|7507.06|7507.06|7507.34|7507.34|7506.21|7506.21|0
1650459790000|2022-04-20 13:03:10|7507.08|7507.08|7506.23|7506.23|7507.08|7507.08|7506.23|7506.23|0
1650459800000|2022-04-20 13:03:20|7506.25|7506.25|7505.12|7505.12|7506.25|7506.25|7505.12|7505.12|0
1650459830000|2022-04-20 13:03:50|7504.83|7504.83|7503.7|7503.7|7504.83|7504.83|7503.7|7503.7|0
1650459850000|2022-04-20 13:04:10|7503.72|7503.72|7503.8|7503.8|7503.8|7503.8|7503.72|7503.72|0
1650459860000|2022-04-20 13:04:20|7503.82|7503.82|7503.82|7503.82|7503.82|7503.82|7503.82|7503.82|0
1650459870000|2022-04-20 13:04:30|7503.83|7503.83|7503.83|7503.83|7503.83|7503.83|7503.83|7503.83|0
1650459880000|2022-04-20 13:04:40|7503.82|7503.82|7507.97|7507.97|7507.97|7507.97|7503.82|7503.82|0
1650459890000|2022-04-20 13:04:50|7506.83|7506.83|7506.81|7506.81|7506.83|7506.83|7506.81|7506.81|0
1650459900000|2022-04-20 13:05:00|7506.87|7506.87|7506.84|7506.84|7506.87|7506.87|7506.84|7506.84|0
1650459910000|2022-04-20 13:05:10|7505.71|7505.71|7505.74|7505.74|7505.74|7505.74|7505.71|7505.71|0
1650459920000|2022-04-20 13:05:20|7505.17|7505.17|7505.17|7505.17|7505.17|7505.17|7505.17|7505.17|0
1650459930000|2022-04-20 13:05:30|7504.89|7504.89|7504.65|7504.65|7504.89|7504.89|7504.6|7504.6|0
1650459940000|2022-04-20 13:05:40|7504.68|7504.68|7503.83|7503.83|7504.96|7504.96|7503.83|7503.83|0
1650459950000|2022-04-20 13:05:50|7504.11|7504.11|7503.83|7503.83|7504.11|7504.11|7503.83|7503.83|0
1650459960000|2022-04-20 13:06:00|7503.86|7503.86|7503.89|7503.89|7503.89|7503.89|7503.86|7503.86|0
1650459970000|2022-04-20 13:06:10|7503.88|7503.88|7503.83|7503.83|7503.88|7503.88|7503.83|7503.83|0
1650459980000|2022-04-20 13:06:20|7504.96|7504.96|7505.24|7505.24|7505.24|7505.24|7504.96|7504.96|0
1650459990000|2022-04-20 13:06:30|7505.53|7505.53|7505.24|7505.24|7505.53|7505.53|7505.24|7505.24|0
1650460000000|2022-04-20 13:06:40|7504.96|7504.96|7504.96|7504.96|7504.96|7504.96|7504.96|7504.96|0
1650460010000|2022-04-20 13:06:50|7503.83|7503.83|7504.96|7504.96|7504.96|7504.96|7503.83|7503.83|0
1650460020000|2022-04-20 13:07:00|7503.83|7503.83|7504.11|7504.11|7504.11|7504.11|7503.83|7503.83|0
1650460050000|2022-04-20 13:07:30|7504.4|7504.4|7504.68|7504.68|7504.68|7504.68|7504.4|7504.4|0
1650460060000|2022-04-20 13:07:40|7505.81|7505.81|7505.81|7505.81|7505.81|7505.81|7505.81|7505.81|0
1650460070000|2022-04-20 13:07:50|7505.53|7505.53|7507.59|7507.59|7507.59|7507.59|7505.53|7505.53|0
1650460080000|2022-04-20 13:08:00|7507.03|7507.03|7505.89|7505.89|7507.03|7507.03|7505.89|7505.89|0
1650460090000|2022-04-20 13:08:10|7506.18|7506.18|7505.93|7505.93|7506.18|7506.18|7505.89|7505.89|0
1650460100000|2022-04-20 13:08:20|7505.87|7505.87|7505.87|7505.87|7505.87|7505.87|7505.87|7505.87|0
1650460130000|2022-04-20 13:08:50|7505.91|7505.91|7508.76|7508.76|7508.76|7508.76|7505.91|7505.91|0
1650460140000|2022-04-20 13:09:00|7508.78|7508.78|7508.5|7508.5|7508.78|7508.78|7508.5|7508.5|0
1650460150000|2022-04-20 13:09:10|7508.78|7508.78|7508.78|7508.78|7508.78|7508.78|7508.78|7508.78|0
1650460170000|2022-04-20 13:09:30|7508.5|7508.5|7508.19|7508.19|7508.5|7508.5|7508.19|7508.19|0
1650460190000|2022-04-20 13:09:50|7507.06|7507.06|7507.06|7507.06|7507.06|7507.06|7507.06|7507.06|0
1650460200000|2022-04-20 13:10:00|7506.77|7506.77|7506.19|7506.19|7506.77|7506.77|7506.19|7506.19|0
1650460210000|2022-04-20 13:10:10|7505.05|7505.05|7505.06|7505.06|7505.06|7505.06|7503.92|7503.92|0
1650460220000|2022-04-20 13:10:20|7504.78|7504.78|7504.49|7504.49|7504.78|7504.78|7504.49|7504.49|0
1650460230000|2022-04-20 13:10:30|7504.48|7504.48|7504.45|7504.45|7504.48|7504.48|7504.45|7504.45|0
1650460240000|2022-04-20 13:10:40|7504.16|7504.16|7504.16|7504.16|7504.16|7504.16|7503.88|7503.88|0
1650460250000|2022-04-20 13:10:50|7503.03|7503.03|7502.43|7502.43|7503.03|7503.03|7502.43|7502.43|0
1650460260000|2022-04-20 13:11:00|7503|7503|7502.71|7502.71|7503.28|7503.28|7502.71|7502.71|0
1650460270000|2022-04-20 13:11:10|7503|7503|7503|7503|7503.28|7503.28|7503|7503|0
1650460280000|2022-04-20 13:11:20|7503.08|7503.08|7503.39|7503.39|7503.39|7503.39|7503.08|7503.08|0
1650460290000|2022-04-20 13:11:30|7503.67|7503.67|7503.67|7503.67|7503.67|7503.67|7503.67|7503.67|0
1650460300000|2022-04-20 13:11:40|7503.96|7503.96|7503.92|7503.92|7503.98|7503.98|7503.92|7503.92|0
1650460320000|2022-04-20 13:12:00|7504.03|7504.03|7504.31|7504.31|7504.31|7504.31|7504.03|7504.03|0
1650460330000|2022-04-20 13:12:10|7504.37|7504.37|7506.98|7506.98|7506.98|7506.98|7504.37|7504.37|0
1650460340000|2022-04-20 13:12:20|7506.96|7506.96|7507.03|7507.03|7507.03|7507.03|7506.96|7506.96|0
1650460350000|2022-04-20 13:12:30|7507.05|7507.05|7505.93|7505.93|7507.06|7507.06|7505.93|7505.93|0
1650460360000|2022-04-20 13:12:40|7505.92|7505.92|7505.63|7505.63|7505.92|7505.92|7505.63|7505.63|0
1650460380000|2022-04-20 13:13:00|7505.06|7505.06|7505.63|7505.63|7505.63|7505.63|7505.06|7505.06|0
1650460390000|2022-04-20 13:13:10|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|0
1650460410000|2022-04-20 13:13:30|7505.33|7505.33|7505.04|7505.04|7505.33|7505.33|7505.04|7505.04|0
1650460440000|2022-04-20 13:14:00|7505.02|7505.02|7505.34|7505.34|7505.34|7505.34|7505.02|7505.02|0
1650460450000|2022-04-20 13:14:10|7505.06|7505.06|7504.66|7504.66|7505.06|7505.06|7504.66|7504.66|0
1650460470000|2022-04-20 13:14:30|7504.38|7504.38|7503.24|7503.24|7504.38|7504.38|7503.24|7503.24|0
1650460480000|2022-04-20 13:14:40|7503.22|7503.22|7503.22|7503.22|7503.22|7503.22|7503.22|7503.22|0
1650460490000|2022-04-20 13:14:50|7502.65|7502.65|7502.65|7502.65|7502.65|7502.65|7502.65|7502.65|0
1650460500000|2022-04-20 13:15:00|7501.52|7501.52|7500.39|7500.39|7501.52|7501.52|7500.39|7500.39|0
1650460510000|2022-04-20 13:15:10|7501.52|7501.52|7501.8|7501.8|7501.8|7501.8|7501.52|7501.52|0
1650460520000|2022-04-20 13:15:20|7501.75|7501.75|7501.75|7501.75|7501.75|7501.75|7501.75|7501.75|0
1650460560000|2022-04-20 13:16:00|7502.88|7502.88|7504.58|7504.58|7504.58|7504.58|7502.88|7502.88|0
1650460580000|2022-04-20 13:16:20|7503.45|7503.45|7503.45|7503.45|7503.45|7503.45|7503.45|7503.45|0
1650460620000|2022-04-20 13:17:00|7503.41|7503.41|7503.41|7503.41|7503.41|7503.41|7503.41|7503.41|0
1650460640000|2022-04-20 13:17:20|7503.97|7503.97|7504.54|7504.54|7504.54|7504.54|7503.97|7503.97|0
1650460650000|2022-04-20 13:17:30|7505.67|7505.67|7505.39|7505.39|7505.67|7505.67|7505.39|7505.39|0
1650460660000|2022-04-20 13:17:40|7503.69|7503.69|7504.26|7504.26|7504.83|7504.83|7503.69|7503.69|0
1650460680000|2022-04-20 13:18:00|7505.39|7505.39|7505.11|7505.11|7505.39|7505.39|7504.82|7504.82|0
1650460690000|2022-04-20 13:18:10|7505.07|7505.07|7505.35|7505.35|7505.35|7505.35|7505.07|7505.07|0
1650460700000|2022-04-20 13:18:20|7505.32|7505.32|7505.32|7505.32|7505.32|7505.32|7505.32|7505.32|0
1650460710000|2022-04-20 13:18:30|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|0
1650460730000|2022-04-20 13:18:50|7505.67|7505.67|7505.67|7505.67|7505.67|7505.67|7505.67|7505.67|0
1650460740000|2022-04-20 13:19:00|7505.73|7505.73|7506.52|7506.52|7506.52|7506.52|7505.38|7505.38|0
1650460760000|2022-04-20 13:19:20|7506.8|7506.8|7506.77|7506.77|7506.8|7506.8|7506.49|7506.49|0
1650460770000|2022-04-20 13:19:30|7506.49|7506.49|7506.47|7506.47|7506.49|7506.49|7506.47|7506.47|0
1650460800000|2022-04-20 13:20:00|7506.75|7506.75|7506.75|7506.75|7506.75|7506.75|7506.75|7506.75|0
1650460810000|2022-04-20 13:20:10|7505.62|7505.62|7505.62|7505.62|7505.62|7505.62|7505.62|7505.62|0
1650460820000|2022-04-20 13:20:20|7504.49|7504.49|7504.49|7504.49|7504.49|7504.49|7504.49|7504.49|0
1650460850000|2022-04-20 13:20:50|7505.06|7505.06|7505.13|7505.13|7505.13|7505.13|7505.06|7505.06|0
1650460860000|2022-04-20 13:21:00|7505.15|7505.15|7505.15|7505.15|7505.15|7505.15|7505.15|7505.15|0
1650460870000|2022-04-20 13:21:10|7504.86|7504.86|7506.28|7506.28|7506.28|7506.28|7504.86|7504.86|0
1650460880000|2022-04-20 13:21:20|7506.56|7506.56|7506.56|7506.56|7506.56|7506.56|7506.56|7506.56|0
1650460910000|2022-04-20 13:21:50|7506.54|7506.54|7504.84|7504.84|7506.54|7506.54|7504.84|7504.84|0
1650460920000|2022-04-20 13:22:00|7504.56|7504.56|7504.56|7504.56|7504.56|7504.56|7504.56|7504.56|0
1650460940000|2022-04-20 13:22:20|7504.55|7504.55|7504.24|7504.24|7504.55|7504.55|7504.24|7504.24|0
1650460960000|2022-04-20 13:22:40|7504.28|7504.28|7504.57|7504.57|7504.57|7504.57|7504.28|7504.28|0
1650460980000|2022-04-20 13:23:00|7504.64|7504.64|7504.64|7504.64|7504.64|7504.64|7504.64|7504.64|0
1650460990000|2022-04-20 13:23:10|7504.66|7504.66|7504.94|7504.94|7504.94|7504.94|7504.66|7504.66|0
1650461000000|2022-04-20 13:23:20|7506.36|7506.36|7506.35|7506.35|7506.36|7506.36|7506.35|7506.35|0
1650461020000|2022-04-20 13:23:40|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|0
1650461030000|2022-04-20 13:23:50|7506.09|7506.09|7504.95|7504.95|7506.09|7506.09|7504.95|7504.95|0
1650461040000|2022-04-20 13:24:00|7505.04|7505.04|7505.06|7505.06|7505.06|7505.06|7505.04|7505.04|0
1650461050000|2022-04-20 13:24:10|7503.93|7503.93|7503.65|7503.65|7503.93|7503.93|7503.65|7503.65|0
1650461080000|2022-04-20 13:24:40|7503.93|7503.93|7505.06|7505.06|7505.06|7505.06|7503.93|7503.93|0
1650461090000|2022-04-20 13:24:50|7505.05|7505.05|7505.61|7505.61|7505.61|7505.61|7504.48|7504.48|0
1650461100000|2022-04-20 13:25:00|7505.64|7505.64|7504.5|7504.5|7505.64|7505.64|7504.5|7504.5|0
1650461120000|2022-04-20 13:25:20|7504.47|7504.47|7505.6|7505.6|7505.6|7505.6|7504.47|7504.47|0
1650461150000|2022-04-20 13:25:50|7505.53|7505.53|7505.53|7505.53|7505.53|7505.53|7505.53|7505.53|0
1650461160000|2022-04-20 13:26:00|7505.82|7505.82|7506.1|7506.1|7506.1|7506.1|7505.82|7505.82|0
1650461170000|2022-04-20 13:26:10|7504.97|7504.97|7504.4|7504.4|7504.97|7504.97|7504.4|7504.4|0
1650461180000|2022-04-20 13:26:20|7504.12|7504.12|7504.12|7504.12|7504.12|7504.12|7504.12|7504.12|0
1650461190000|2022-04-20 13:26:30|7502.99|7502.99|7502.95|7502.95|7502.99|7502.99|7502.95|7502.95|0
1650461200000|2022-04-20 13:26:40|7502.67|7502.67|7502.67|7502.67|7502.67|7502.67|7502.67|7502.67|0
1650461210000|2022-04-20 13:26:50|7501.54|7501.54|7500.97|7500.97|7501.54|7501.54|7500.97|7500.97|0
1650461220000|2022-04-20 13:27:00|7501.03|7501.03|7501.32|7501.32|7501.32|7501.32|7501.03|7501.03|0
1650461240000|2022-04-20 13:27:20|7501.29|7501.29|7501.58|7501.58|7501.58|7501.58|7501.29|7501.29|0
1650461250000|2022-04-20 13:27:30|7501.29|7501.29|7501.29|7501.29|7501.29|7501.29|7501.29|7501.29|0
1650461260000|2022-04-20 13:27:40|7501.27|7501.27|7501.19|7501.19|7501.27|7501.27|7501.19|7501.19|0
1650461270000|2022-04-20 13:27:50|7501.12|7501.12|7501.12|7501.12|7501.12|7501.12|7501.12|7501.12|0
1650461280000|2022-04-20 13:28:00|7501.13|7501.13|7501.13|7501.13|7501.13|7501.13|7501.13|7501.13|0
1650461310000|2022-04-20 13:28:30|7501.1|7501.1|7501.38|7501.38|7501.38|7501.38|7501.1|7501.1|0
1650461320000|2022-04-20 13:28:40|7501.35|7501.35|7501.31|7501.31|7501.35|7501.35|7501.31|7501.31|0
1650461340000|2022-04-20 13:29:00|7500.18|7500.18|7500.75|7500.75|7500.75|7500.75|7500.18|7500.18|0
1650461350000|2022-04-20 13:29:10|7500.82|7500.82|7500.82|7500.82|7500.82|7500.82|7500.82|7500.82|0
1650461360000|2022-04-20 13:29:20|7500.53|7500.53|7500.25|7500.25|7500.53|7500.53|7500.25|7500.25|0
1650461380000|2022-04-20 13:29:40|7500.53|7500.53|7503.96|7503.96|7503.96|7503.96|7500.53|7500.53|0
1650461390000|2022-04-20 13:29:50|7505.1|7505.1|7507.65|7507.65|7507.94|7507.94|7505.1|7505.1|0
1650461400000|2022-04-20 13:30:00|7507.08|7507.08|7522.72|7522.72|7525.84|7525.84|7507.08|7507.08|0
1650461410000|2022-04-20 13:30:10|7522.44|7522.44|7519.32|7519.32|7525.55|7525.55|7519.32|7519.32|0
1650461420000|2022-04-20 13:30:20|7519.04|7519.04|7512.27|7512.27|7519.04|7519.04|7512.27|7512.27|0
1650461430000|2022-04-20 13:30:30|7512.55|7512.55|7512.55|7512.55|7512.55|7512.55|7511.42|7511.42|0
1650461440000|2022-04-20 13:30:40|7512.54|7512.54|7502.63|7502.63|7512.82|7512.82|7502.63|7502.63|0
1650461450000|2022-04-20 13:30:50|7501.5|7501.5|7495.38|7495.38|7503.15|7503.15|7494.24|7494.24|0
1650461460000|2022-04-20 13:31:00|7494.53|7494.53|7501.4|7501.4|7503.67|7503.67|7494.15|7494.15|0
1650461470000|2022-04-20 13:31:10|7499.14|7499.14|7502.68|7502.68|7502.68|7502.68|7497.44|7497.44|0
1650461480000|2022-04-20 13:31:20|7502.11|7502.11|7501.91|7501.91|7504.98|7504.98|7501.91|7501.91|0
1650461490000|2022-04-20 13:31:30|7501.62|7501.62|7507.34|7507.34|7507.34|7507.34|7501.34|7501.34|0
1650461500000|2022-04-20 13:31:40|7506.2|7506.2|7505.63|7505.63|7508.18|7508.18|7505.63|7505.63|0
1650461510000|2022-04-20 13:31:50|7505.92|7505.92|7504.17|7504.17|7505.92|7505.92|7503.65|7503.65|0
1650461520000|2022-04-20 13:32:00|7503.88|7503.88|7509.81|7509.81|7509.81|7509.81|7503.88|7503.88|0
1650461530000|2022-04-20 13:32:10|7509.24|7509.24|7506.97|7506.97|7509.24|7509.24|7506.97|7506.97|0
1650461540000|2022-04-20 13:32:20|7507.25|7507.25|7503.28|7503.28|7508.39|7508.39|7501.58|7501.58|0
1650461550000|2022-04-20 13:32:30|7503.56|7503.56|7503.92|7503.92|7504.13|7504.13|7503.56|7503.56|0
1650461560000|2022-04-20 13:32:40|7503.87|7503.87|7498.93|7498.93|7503.87|7503.87|7497.8|7497.8|0
1650461570000|2022-04-20 13:32:50|7497.8|7497.8|7496.35|7496.35|7497.8|7497.8|7496.35|7496.35|0
1650461580000|2022-04-20 13:33:00|7497.48|7497.48|7498.91|7498.91|7501.17|7501.17|7497.48|7497.48|0
1650461590000|2022-04-20 13:33:10|7498.63|7498.63|7496.36|7496.36|7498.63|7498.63|7496.36|7496.36|0
1650461600000|2022-04-20 13:33:20|7497.49|7497.49|7505.39|7505.39|7505.39|7505.39|7497.49|7497.49|0
1650461610000|2022-04-20 13:33:30|7506.53|7506.53|7507.09|7507.09|7507.09|7507.09|7505.68|7505.68|0
1650461620000|2022-04-20 13:33:40|7506.81|7506.81|7509.08|7509.08|7509.08|7509.08|7506.81|7506.81|0
1650461630000|2022-04-20 13:33:50|7508.79|7508.79|7504.28|7504.28|7508.79|7508.79|7504.23|7504.23|0
1650461640000|2022-04-20 13:34:00|7503.15|7503.15|7505.16|7505.16|7505.44|7505.44|7502.58|7502.58|0
1650461650000|2022-04-20 13:34:10|7505.44|7505.44|7508.84|7508.84|7509.12|7509.12|7505.44|7505.44|0
1650461660000|2022-04-20 13:34:20|7508.82|7508.82|7507.12|7507.12|7508.82|7508.82|7507.12|7507.12|0
1650461670000|2022-04-20 13:34:30|7507.4|7507.4|7508.86|7508.86|7510.27|7510.27|7507.4|7507.4|0
1650461680000|2022-04-20 13:34:40|7507.73|7507.73|7507.73|7507.73|7507.73|7507.73|7507.44|7507.44|0
1650461690000|2022-04-20 13:34:50|7507.67|7507.67|7506.82|7506.82|7507.67|7507.67|7504.84|7504.84|0
1650461700000|2022-04-20 13:35:00|7505.41|7505.41|7506.82|7506.82|7506.82|7506.82|7504.84|7504.84|0
1650461710000|2022-04-20 13:35:10|7505.97|7505.97|7502.23|7502.23|7505.97|7505.97|7501.1|7501.1|0
1650461720000|2022-04-20 13:35:20|7503.64|7503.64|7502.67|7502.67|7503.8|7503.8|7502.67|7502.67|0
1650461730000|2022-04-20 13:35:30|7502.37|7502.37|7496.96|7496.96|7502.37|7502.37|7496.67|7496.67|0
1650461740000|2022-04-20 13:35:40|7496.67|7496.67|7500.64|7500.64|7500.64|7500.64|7496.39|7496.39|0
1650461750000|2022-04-20 13:35:50|7501.2|7501.2|7499.79|7499.79|7503.47|7503.47|7499.79|7499.79|0
1650461760000|2022-04-20 13:36:00|7499.5|7499.5|7497.52|7497.52|7499.5|7499.5|7497.24|7497.24|0
1650461770000|2022-04-20 13:36:10|7497.47|7497.47|7490.63|7490.63|7497.47|7497.47|7490.63|7490.63|0
1650461780000|2022-04-20 13:36:20|7491.48|7491.48|7492.33|7492.33|7492.9|7492.9|7491.48|7491.48|0
1650461790000|2022-04-20 13:36:30|7492.9|7492.9|7493.75|7493.75|7493.75|7493.75|7490.92|7490.92|0
1650461800000|2022-04-20 13:36:40|7493.66|7493.66|7496.48|7496.48|7496.48|7496.48|7493.37|7493.37|0
1650461810000|2022-04-20 13:36:50|7497.62|7497.62|7499.62|7499.62|7499.62|7499.62|7495.92|7495.92|0
1650461820000|2022-04-20 13:37:00|7499.33|7499.33|7494.77|7494.77|7499.33|7499.33|7494.77|7494.77|0
1650461830000|2022-04-20 13:37:10|7495.05|7495.05|7498.09|7498.09|7498.09|7498.09|7494.7|7494.7|0
1650461840000|2022-04-20 13:37:20|7498.95|7498.95|7498.09|7498.09|7498.95|7498.95|7498.09|7498.09|0
1650461850000|2022-04-20 13:37:30|7498.38|7498.38|7494.73|7494.73|7498.45|7498.45|7494.73|7494.73|0
1650461860000|2022-04-20 13:37:40|7495.01|7495.01|7496.01|7496.01|7496.35|7496.35|7494.93|7494.93|0
1650461870000|2022-04-20 13:37:50|7495.72|7495.72|7493.46|7493.46|7495.72|7495.72|7493.46|7493.46|0
1650461880000|2022-04-20 13:38:00|7492.89|7492.89|7490.91|7490.91|7493.46|7493.46|7490.91|7490.91|0
1650461890000|2022-04-20 13:38:10|7492.04|7492.04|7492.32|7492.32|7492.32|7492.32|7492.04|7492.04|0
1650461900000|2022-04-20 13:38:20|7492.35|7492.35|7492.91|7492.91|7492.91|7492.91|7491.78|7491.78|0
1650461910000|2022-04-20 13:38:30|7492.63|7492.63|7490.65|7490.65|7492.63|7492.63|7488.1|7488.1|0
1650461920000|2022-04-20 13:38:40|7490.94|7490.94|7488.73|7488.73|7491.56|7491.56|7488.73|7488.73|0
1650461930000|2022-04-20 13:38:50|7489.86|7489.86|7488.73|7488.73|7489.86|7489.86|7488.73|7488.73|0
1650461940000|2022-04-20 13:39:00|7488.44|7488.44|7485.53|7485.53|7488.44|7488.44|7485.25|7485.25|0
1650461950000|2022-04-20 13:39:10|7486.67|7486.67|7489.5|7489.5|7489.78|7489.78|7486.38|7486.38|0
1650461960000|2022-04-20 13:39:20|7489.21|7489.21|7486.98|7486.98|7489.21|7489.21|7486.38|7486.38|0
1650461970000|2022-04-20 13:39:30|7485.85|7485.85|7484.71|7484.71|7486.69|7486.69|7484.71|7484.71|0
1650461980000|2022-04-20 13:39:40|7484.74|7484.74|7485.52|7485.52|7486.98|7486.98|7484.71|7484.71|0
1650461990000|2022-04-20 13:39:50|7485.5|7485.5|7486.92|7486.92|7486.92|7486.92|7483.8|7483.8|0
1650462000000|2022-04-20 13:40:00|7486.91|7486.91|7492.36|7492.36|7492.36|7492.36|7486.62|7486.62|0
1650462010000|2022-04-20 13:40:10|7493.49|7493.49|7496.45|7496.45|7496.45|7496.45|7491.07|7491.07|0
1650462020000|2022-04-20 13:40:20|7496.47|7496.47|7493.74|7493.74|7496.47|7496.47|7492.5|7492.5|0
1650462030000|2022-04-20 13:40:30|7494.87|7494.87|7492.34|7492.34|7494.87|7494.87|7492.04|7492.04|0
1650462040000|2022-04-20 13:40:40|7492.06|7492.06|7490.93|7490.93|7492.06|7492.06|7490.64|7490.64|0
1650462050000|2022-04-20 13:40:50|7490.64|7490.64|7491.54|7491.54|7491.54|7491.54|7489.77|7489.77|0
1650462060000|2022-04-20 13:41:00|7491.26|7491.26|7492.11|7492.11|7492.11|7492.11|7490.41|7490.41|0
1650462070000|2022-04-20 13:41:10|7493.24|7493.24|7495.79|7495.79|7496.07|7496.07|7493.24|7493.24|0
1650462080000|2022-04-20 13:41:20|7496.07|7496.07|7497.54|7497.54|7500.08|7500.08|7496.07|7496.07|0
1650462090000|2022-04-20 13:41:30|7497.25|7497.25|7496.97|7496.97|7497.25|7497.25|7496.97|7496.97|0
1650462100000|2022-04-20 13:41:40|7498.1|7498.1|7502.46|7502.46|7502.46|7502.46|7498.1|7498.1|0
1650462110000|2022-04-20 13:41:50|7502.75|7502.75|7499.95|7499.95|7504.45|7504.45|7499.95|7499.95|0
1650462120000|2022-04-20 13:42:00|7499.67|7499.67|7498.25|7498.25|7499.67|7499.67|7497.68|7497.68|0
1650462130000|2022-04-20 13:42:10|7498.18|7498.18|7499.6|7499.6|7499.6|7499.6|7496.77|7496.77|0
1650462140000|2022-04-20 13:42:20|7499.31|7499.31|7502.5|7502.5|7502.5|7502.5|7499.31|7499.31|0
1650462150000|2022-04-20 13:42:30|7503.07|7503.07|7503.92|7503.92|7507.32|7507.32|7503.07|7503.07|0
1650462160000|2022-04-20 13:42:40|7503.35|7503.35|7503.34|7503.34|7504.47|7504.47|7500.78|7500.78|0
1650462170000|2022-04-20 13:42:50|7504.47|7504.47|7501.64|7501.64|7504.47|7504.47|7501.07|7501.07|0
1650462180000|2022-04-20 13:43:00|7501.35|7501.35|7506.17|7506.17|7506.17|7506.17|7501.35|7501.35|0
1650462190000|2022-04-20 13:43:10|7506.19|7506.19|7509.38|7509.38|7511.29|7511.29|7504.78|7504.78|0
1650462200000|2022-04-20 13:43:20|7509.66|7509.66|7511.07|7511.07|7511.96|7511.96|7509.64|7509.64|0
1650462210000|2022-04-20 13:43:30|7510.79|7510.79|7507.65|7507.65|7510.79|7510.79|7507.65|7507.65|0
1650462220000|2022-04-20 13:43:40|7507.94|7507.94|7511.36|7511.36|7511.65|7511.65|7507.94|7507.94|0
1650462230000|2022-04-20 13:43:50|7510.23|7510.23|7508.81|7508.81|7510.51|7510.51|7508.81|7508.81|0
1650462240000|2022-04-20 13:44:00|7508.53|7508.53|7509.64|7509.64|7510.21|7510.21|7507.4|7507.4|0
1650462250000|2022-04-20 13:44:10|7511.34|7511.34|7508.8|7508.8|7513.89|7513.89|7508.8|7508.8|0
1650462260000|2022-04-20 13:44:20|7507.38|7507.38|7506.79|7506.79|7507.38|7507.38|7505.94|7505.94|0
1650462270000|2022-04-20 13:44:30|7507.08|7507.08|7505.09|7505.09|7507.08|7507.08|7505.09|7505.09|0
1650462280000|2022-04-20 13:44:40|7502.55|7502.55|7499.43|7499.43|7504.81|7504.81|7499.43|7499.43|0
1650462290000|2022-04-20 13:44:50|7499.37|7499.37|7500.21|7500.21|7500.21|7500.21|7498.23|7498.23|0
1650462300000|2022-04-20 13:45:00|7500.47|7500.47|7501.09|7501.09|7501.66|7501.66|7500.19|7500.19|0
1650462310000|2022-04-20 13:45:10|7499.96|7499.96|7505.31|7505.31|7505.88|7505.88|7499.39|7499.39|0
1650462320000|2022-04-20 13:45:20|7505.28|7505.28|7505.28|7505.28|7507.27|7507.27|7501.87|7501.87|0
1650462330000|2022-04-20 13:45:30|7504.99|7504.99|7506.13|7506.13|7506.13|7506.13|7504.43|7504.43|0
1650462340000|2022-04-20 13:45:40|7505.28|7505.28|7504.43|7504.43|7505.56|7505.56|7504.43|7504.43|0
1650462350000|2022-04-20 13:45:50|7504.15|7504.15|7501.32|7501.32|7504.15|7504.15|7501.32|7501.32|0
1650462360000|2022-04-20 13:46:00|7500.75|7500.75|7501.76|7501.76|7503.84|7503.84|7500.44|7500.44|0
1650462370000|2022-04-20 13:46:10|7502.33|7502.33|7502.93|7502.93|7503.52|7503.52|7502.05|7502.05|0
1650462380000|2022-04-20 13:46:20|7502.36|7502.36|7501.6|7501.6|7502.93|7502.93|7501.51|7501.51|0
1650462390000|2022-04-20 13:46:30|7501.32|7501.32|7500.16|7500.16|7503.56|7503.56|7500.16|7500.16|0
1650462400000|2022-04-20 13:46:40|7497.9|7497.9|7499.3|7499.3|7500.44|7500.44|7497.9|7497.9|0
1650462410000|2022-04-20 13:46:50|7500.43|7500.43|7502.17|7502.17|7502.17|7502.17|7499.86|7499.86|0
1650462420000|2022-04-20 13:47:00|7501.89|7501.89|7500.75|7500.75|7502.45|7502.45|7500.75|7500.75|0
1650462430000|2022-04-20 13:47:10|7501.04|7501.04|7501.04|7501.04|7501.04|7501.04|7501.04|7501.04|0
1650462440000|2022-04-20 13:47:20|7502.17|7502.17|7502.41|7502.41|7502.45|7502.45|7501.89|7501.89|0
1650462450000|2022-04-20 13:47:30|7502.13|7502.13|7497.03|7497.03|7502.13|7502.13|7496.75|7496.75|0
1650462460000|2022-04-20 13:47:40|7497.32|7497.32|7501.28|7501.28|7501.28|7501.28|7497.32|7497.32|0
1650462470000|2022-04-20 13:47:50|7502.41|7502.41|7504.11|7504.11|7504.11|7504.11|7502.41|7502.41|0
1650462480000|2022-04-20 13:48:00|7502.97|7502.97|7500.45|7500.45|7502.97|7502.97|7499.58|7499.58|0
1650462490000|2022-04-20 13:48:10|7501.86|7501.86|7501.02|7501.02|7502.15|7502.15|7500.16|7500.16|0
1650462500000|2022-04-20 13:48:20|7500.73|7500.73|7499.6|7499.6|7500.73|7500.73|7499.03|7499.03|0
1650462510000|2022-04-20 13:48:30|7499.32|7499.32|7501.86|7501.86|7501.86|7501.86|7499.32|7499.32|0
1650462520000|2022-04-20 13:48:40|7503|7503|7501.33|7501.33|7504.73|7504.73|7501.33|7501.33|0
1650462530000|2022-04-20 13:48:50|7502.46|7502.46|7502.74|7502.74|7502.74|7502.74|7501.89|7501.89|0
1650462540000|2022-04-20 13:49:00|7502.17|7502.17|7496.51|7496.51|7502.17|7502.17|7496.51|7496.51|0
1650462550000|2022-04-20 13:49:10|7496.8|7496.8|7497.62|7497.62|7499.34|7499.34|7496.8|7496.8|0
1650462560000|2022-04-20 13:49:20|7497.34|7497.34|7499.89|7499.89|7499.89|7499.89|7496.21|7496.21|0
1650462570000|2022-04-20 13:49:30|7499.32|7499.32|7492.29|7492.29|7499.32|7499.32|7492.29|7492.29|0
1650462580000|2022-04-20 13:49:40|7491.16|7491.16|7491.72|7491.72|7492.29|7492.29|7491.16|7491.16|0
1650462590000|2022-04-20 13:49:50|7492.86|7492.86|7491.44|7491.44|7492.86|7492.86|7491.44|7491.44|0
1650462600000|2022-04-20 13:50:00|7491.42|7491.42|7490.29|7490.29|7491.42|7491.42|7490.01|7490.01|0
1650462610000|2022-04-20 13:50:10|7491.42|7491.42|7492.77|7492.77|7492.77|7492.77|7491.35|7491.35|0
1650462620000|2022-04-20 13:50:20|7491.91|7491.91|7491.91|7491.91|7491.91|7491.91|7491.91|7491.91|0
1650462630000|2022-04-20 13:50:30|7490.78|7490.78|7490.21|7490.21|7491.91|7491.91|7490.21|7490.21|0
1650462640000|2022-04-20 13:50:40|7489.08|7489.08|7493.9|7493.9|7493.9|7493.9|7488.8|7488.8|0
1650462650000|2022-04-20 13:50:50|7494.18|7494.18|7494.22|7494.22|7494.22|7494.22|7494.18|7494.18|0
1650462660000|2022-04-20 13:51:00|7495.35|7495.35|7495.35|7495.35|7495.35|7495.35|7495.06|7495.06|0
1650462670000|2022-04-20 13:51:10|7496.48|7496.48|7498.77|7498.77|7499.05|7499.05|7496.48|7496.48|0
1650462680000|2022-04-20 13:51:20|7498.2|7498.2|7493.39|7493.39|7498.2|7498.2|7493.39|7493.39|0
1650462690000|2022-04-20 13:51:30|7492.25|7492.25|7492.12|7492.12|7492.25|7492.25|7491.83|7491.83|0
1650462700000|2022-04-20 13:51:40|7491.83|7491.83|7493.53|7493.53|7493.53|7493.53|7491.83|7491.83|0
1650462710000|2022-04-20 13:51:50|7492.4|7492.4|7493.53|7493.53|7494.38|7494.38|7492.4|7492.4|0
1650462720000|2022-04-20 13:52:00|7494.66|7494.66|7490.42|7490.42|7494.66|7494.66|7490.42|7490.42|0
1650462730000|2022-04-20 13:52:10|7490.7|7490.7|7490.08|7490.08|7492.07|7492.07|7489.57|7489.57|0
1650462740000|2022-04-20 13:52:20|7488.95|7488.95|7488.95|7488.95|7490.37|7490.37|7488.95|7488.95|0
1650462750000|2022-04-20 13:52:30|7489.52|7489.52|7490.66|7490.66|7491.79|7491.79|7489.52|7489.52|0
1650462760000|2022-04-20 13:52:40|7492.92|7492.92|7495.18|7495.18|7495.18|7495.18|7492.92|7492.92|0
1650462770000|2022-04-20 13:52:50|7494.05|7494.05|7491.41|7491.41|7494.05|7494.05|7491.41|7491.41|0
1650462780000|2022-04-20 13:53:00|7491.13|7491.13|7490.28|7490.28|7491.13|7491.13|7488.86|7488.86|0
1650462790000|2022-04-20 13:53:10|7490.56|7490.56|7489.14|7489.14|7490.84|7490.84|7489.14|7489.14|0
1650462800000|2022-04-20 13:53:20|7489.42|7489.42|7488.31|7488.31|7489.73|7489.73|7488.31|7488.31|0
1650462810000|2022-04-20 13:53:30|7488.24|7488.24|7488.52|7488.52|7488.52|7488.52|7487.11|7487.11|0
1650462820000|2022-04-20 13:53:40|7489.66|7489.66|7490.27|7490.27|7490.27|7490.27|7488.81|7488.81|0
1650462830000|2022-04-20 13:53:50|7490.56|7490.56|7492.86|7492.86|7492.86|7492.86|7490.27|7490.27|0
1650462840000|2022-04-20 13:54:00|7492.87|7492.87|7489.49|7489.49|7492.87|7492.87|7487.79|7487.79|0
1650462850000|2022-04-20 13:54:10|7490.62|7490.62|7490.62|7490.62|7490.62|7490.62|7490.62|7490.62|0
1650462860000|2022-04-20 13:54:20|7492.03|7492.03|7492.03|7492.03|7493.45|7493.45|7492.03|7492.03|0
1650462870000|2022-04-20 13:54:30|7492.32|7492.32|7493.45|7493.45|7493.73|7493.73|7492.32|7492.32|0
1650462880000|2022-04-20 13:54:40|7493.73|7493.73|7493.45|7493.45|7493.73|7493.73|7493.16|7493.16|0
1650462890000|2022-04-20 13:54:50|7493.47|7493.47|7495.21|7495.21|7495.21|7495.21|7493.47|7493.47|0
1650462900000|2022-04-20 13:55:00|7495.78|7495.78|7499.46|7499.46|7499.46|7499.46|7495.78|7495.78|0
1650462920000|2022-04-20 13:55:20|7497.46|7497.46|7496.33|7496.33|7497.46|7497.46|7495.2|7495.2|0
1650462930000|2022-04-20 13:55:30|7496.9|7496.9|7501.43|7501.43|7501.43|7501.43|7496.9|7496.9|0
1650462940000|2022-04-20 13:55:40|7502|7502|7501.4|7501.4|7502|7502|7500.01|7500.01|0
1650462950000|2022-04-20 13:55:50|7500.27|7500.27|7499.98|7499.98|7501.97|7501.97|7499.98|7499.98|0
1650462960000|2022-04-20 13:56:00|7499.96|7499.96|7496.55|7496.55|7499.96|7499.96|7496.27|7496.27|0
1650462970000|2022-04-20 13:56:10|7495.42|7495.42|7495.42|7495.42|7496.55|7496.55|7494|7494|0
1650462980000|2022-04-20 13:56:20|7495.13|7495.13|7493.74|7493.74|7495.13|7495.13|7493.45|7493.45|0
1650462990000|2022-04-20 13:56:30|7493.45|7493.45|7494.3|7494.3|7494.3|7494.3|7493.45|7493.45|0
1650463000000|2022-04-20 13:56:40|7495.16|7495.16|7495.44|7495.44|7495.44|7495.44|7495.16|7495.16|0
1650463010000|2022-04-20 13:56:50|7496.58|7496.58|7496.86|7496.86|7498.84|7498.84|7496.58|7496.58|0
1650463020000|2022-04-20 13:57:00|7495.73|7495.73|7494.28|7494.28|7495.73|7495.73|7494|7494|0
1650463030000|2022-04-20 13:57:10|7493.43|7493.43|7491.12|7491.12|7493.43|7493.43|7491.12|7491.12|0
1650463040000|2022-04-20 13:57:20|7491.97|7491.97|7491.69|7491.69|7492.26|7492.26|7491.69|7491.69|0
1650463050000|2022-04-20 13:57:30|7491.97|7491.97|7491.97|7491.97|7493.1|7493.1|7491.4|7491.4|0
1650463060000|2022-04-20 13:57:40|7492.26|7492.26|7493.11|7493.11|7493.96|7493.96|7492.26|7492.26|0
1650463070000|2022-04-20 13:57:50|7492.82|7492.82|7491.69|7491.69|7492.82|7492.82|7491.69|7491.69|0
1650463080000|2022-04-20 13:58:00|7491.12|7491.12|7494.24|7494.24|7494.52|7494.52|7489.71|7489.71|0
1650463090000|2022-04-20 13:58:10|7493.11|7493.11|7492.54|7492.54|7493.11|7493.11|7491.97|7491.97|0
1650463100000|2022-04-20 13:58:20|7492.26|7492.26|7490.28|7490.28|7492.54|7492.54|7490.28|7490.28|0
1650463110000|2022-04-20 13:58:30|7490.22|7490.22|7488.99|7488.99|7490.22|7490.22|7486.72|7486.72|0
1650463130000|2022-04-20 13:58:50|7488.71|7488.71|7488.99|7488.99|7488.99|7488.99|7488.71|7488.71|0
1650463140000|2022-04-20 13:59:00|7490.69|7490.69|7486.72|7486.72|7491.82|7491.82|7486.72|7486.72|0
1650463150000|2022-04-20 13:59:10|7487.29|7487.29|7487.86|7487.86|7487.86|7487.86|7487.29|7487.29|0
1650463160000|2022-04-20 13:59:20|7488.99|7488.99|7488.71|7488.71|7488.99|7488.99|7488.71|7488.71|0
1650463170000|2022-04-20 13:59:30|7488.42|7488.42|7493.52|7493.52|7493.52|7493.52|7488.42|7488.42|0
1650463180000|2022-04-20 13:59:40|7492.39|7492.39|7492.68|7492.68|7492.68|7492.68|7492.39|7492.39|0
1650463190000|2022-04-20 13:59:50|7492.39|7492.39|7493.65|7493.65|7493.65|7493.65|7492.39|7492.39|0
1650463200000|2022-04-20 14:00:00|7493.36|7493.36|7494.49|7494.49|7494.49|7494.49|7493.36|7493.36|0
1650463210000|2022-04-20 14:00:10|7493.93|7493.93|7494.21|7494.21|7494.49|7494.49|7493.93|7493.93|0
1650463220000|2022-04-20 14:00:20|7493.08|7493.08|7491.43|7491.43|7493.08|7493.08|7491.38|7491.38|0
1650463230000|2022-04-20 14:00:30|7491.45|7491.45|7486.06|7486.06|7491.74|7491.74|7486.05|7486.05|0
1650463240000|2022-04-20 14:00:40|7486.03|7486.03|7485.44|7485.44|7487.05|7487.05|7483.08|7483.08|0
1650463250000|2022-04-20 14:00:50|7485.15|7485.15|7484.54|7484.54|7485.15|7485.15|7483.68|7483.68|0
1650463260000|2022-04-20 14:01:00|7484.5|7484.5|7486.36|7486.36|7486.36|7486.36|7484.38|7484.38|0
1650463270000|2022-04-20 14:01:10|7485.79|7485.79|7487.24|7487.24|7487.24|7487.24|7485.79|7485.79|0
1650463280000|2022-04-20 14:01:20|7486.11|7486.11|7485.58|7485.58|7486.11|7486.11|7483.84|7483.84|0
1650463290000|2022-04-20 14:01:30|7485.63|7485.63|7484.83|7484.83|7485.65|7485.65|7484.83|7484.83|0
1650463300000|2022-04-20 14:01:40|7485.4|7485.4|7486.53|7486.53|7486.53|7486.53|7485.4|7485.4|0
1650463310000|2022-04-20 14:01:50|7486.25|7486.25|7486.21|7486.21|7486.25|7486.25|7485.92|7485.92|0
1650463320000|2022-04-20 14:02:00|7486.24|7486.24|7482.78|7482.78|7486.81|7486.81|7482.78|7482.78|0
1650463330000|2022-04-20 14:02:10|7482.76|7482.76|7481.53|7481.53|7482.76|7482.76|7481.29|7481.29|0
1650463340000|2022-04-20 14:02:20|7479.26|7479.26|7479.7|7479.7|7479.74|7479.74|7478.61|7478.61|0
1650463350000|2022-04-20 14:02:30|7479.99|7479.99|7481.12|7481.12|7481.12|7481.12|7479.99|7479.99|0
1650463360000|2022-04-20 14:02:40|7480.55|7480.55|7483.14|7483.14|7483.14|7483.14|7480.27|7480.27|0
1650463370000|2022-04-20 14:02:50|7483.71|7483.71|7484.84|7484.84|7484.84|7484.84|7483.71|7483.71|0
1650463380000|2022-04-20 14:03:00|7484.56|7484.56|7483.43|7483.43|7484.56|7484.56|7483.43|7483.43|0
1650463390000|2022-04-20 14:03:10|7483.37|7483.37|7485.07|7485.07|7485.07|7485.07|7483.37|7483.37|0
1650463400000|2022-04-20 14:03:20|7483.93|7483.93|7483.93|7483.93|7483.93|7483.93|7483.93|7483.93|0
1650463410000|2022-04-20 14:03:30|7485.07|7485.07|7482.8|7482.8|7485.35|7485.35|7482.8|7482.8|0
1650463420000|2022-04-20 14:03:40|7483.93|7483.93|7484.5|7484.5|7484.5|7484.5|7483.93|7483.93|0
1650463430000|2022-04-20 14:03:50|7483.93|7483.93|7486.77|7486.77|7486.77|7486.77|7483.93|7483.93|0
1650463440000|2022-04-20 14:04:00|7487.05|7487.05|7487.05|7487.05|7487.05|7487.05|7487.05|7487.05|0
1650463450000|2022-04-20 14:04:10|7486.77|7486.77|7487.9|7487.9|7487.9|7487.9|7486.77|7486.77|0
1650463460000|2022-04-20 14:04:20|7487.93|7487.93|7487.75|7487.75|7488.26|7488.26|7487.75|7487.75|0
1650463470000|2022-04-20 14:04:30|7487.47|7487.47|7487.75|7487.75|7487.75|7487.75|7487.47|7487.47|0
1650463480000|2022-04-20 14:04:40|7488.88|7488.88|7488.95|7488.95|7488.95|7488.95|7488.88|7488.88|0
1650463490000|2022-04-20 14:04:50|7488.9|7488.9|7489.19|7489.19|7489.19|7489.19|7488.9|7488.9|0
1650463500000|2022-04-20 14:05:00|7488.06|7488.06|7486.36|7486.36|7488.06|7488.06|7485.22|7485.22|0
1650463510000|2022-04-20 14:05:10|7486.38|7486.38|7488.93|7488.93|7488.93|7488.93|7485.24|7485.24|0
1650463520000|2022-04-20 14:05:20|7488.95|7488.95|7486.79|7486.79|7489.04|7489.04|7486.77|7486.77|0
1650463530000|2022-04-20 14:05:30|7486.5|7486.5|7484.49|7484.49|7486.5|7486.5|7484.49|7484.49|0
1650463540000|2022-04-20 14:05:40|7484.2|7484.2|7483.39|7483.39|7484.2|7484.2|7483.07|7483.07|0
1650463550000|2022-04-20 14:05:50|7482.26|7482.26|7483.69|7483.69|7483.96|7483.96|7482.26|7482.26|0
1650463560000|2022-04-20 14:06:00|7485.1|7485.1|7485.13|7485.13|7485.96|7485.96|7485.1|7485.1|0
1650463570000|2022-04-20 14:06:10|7484.85|7484.85|7484.78|7484.78|7485.06|7485.06|7484.77|7484.77|0
1650463580000|2022-04-20 14:06:20|7484.72|7484.72|7483.29|7483.29|7484.72|7484.72|7483.29|7483.29|0
1650463590000|2022-04-20 14:06:30|7482.72|7482.72|7486.4|7486.4|7486.97|7486.97|7482.72|7482.72|0
1650463600000|2022-04-20 14:06:40|7485.27|7485.27|7485.84|7485.84|7485.84|7485.84|7483.57|7483.57|0
1650463610000|2022-04-20 14:06:50|7485.83|7485.83|7486.1|7486.1|7487.23|7487.23|7485.53|7485.53|0
1650463620000|2022-04-20 14:07:00|7484.4|7484.4|7483.84|7483.84|7484.4|7484.4|7483.84|7483.84|0
1650463630000|2022-04-20 14:07:10|7484.4|7484.4|7486.97|7486.97|7487.54|7487.54|7484.4|7484.4|0
1650463640000|2022-04-20 14:07:20|7485.95|7485.95|7486.17|7486.17|7486.17|7486.17|7485.89|7485.89|0
1650463650000|2022-04-20 14:07:30|7485.04|7485.04|7484.75|7484.75|7486.17|7486.17|7484.75|7484.75|0
1650463660000|2022-04-20 14:07:40|7485.32|7485.32|7483.91|7483.91|7485.32|7485.32|7483.91|7483.91|0
1650463670000|2022-04-20 14:07:50|7483.62|7483.62|7483.62|7483.62|7483.62|7483.62|7483.62|7483.62|0
1650463680000|2022-04-20 14:08:00|7482.49|7482.49|7483.06|7483.06|7483.06|7483.06|7482.49|7482.49|0
1650463690000|2022-04-20 14:08:10|7483.34|7483.34|7487.31|7487.31|7487.31|7487.31|7483.34|7483.34|0
1650463700000|2022-04-20 14:08:20|7488.44|7488.44|7490.9|7490.9|7490.95|7490.95|7488.44|7488.44|0
1650463710000|2022-04-20 14:08:30|7491.75|7491.75|7490.9|7490.9|7494.01|7494.01|7490.9|7490.9|0
1650463720000|2022-04-20 14:08:40|7489.48|7489.48|7490.61|7490.61|7490.61|7490.61|7489.48|7489.48|0
1650463730000|2022-04-20 14:08:50|7491.18|7491.18|7488.88|7488.88|7491.18|7491.18|7488.88|7488.88|0
1650463740000|2022-04-20 14:09:00|7490.02|7490.02|7488.22|7488.22|7490.02|7490.02|7488.22|7488.22|0
1650463750000|2022-04-20 14:09:10|7489.35|7489.35|7488.51|7488.51|7489.35|7489.35|7488.22|7488.22|0
1650463760000|2022-04-20 14:09:20|7488.79|7488.79|7488.85|7488.85|7488.85|7488.85|7488.79|7488.79|0
1650463770000|2022-04-20 14:09:30|7489.98|7489.98|7489.63|7489.63|7491.4|7491.4|7489.63|7489.63|0
1650463780000|2022-04-20 14:09:40|7489.34|7489.34|7485.36|7485.36|7489.34|7489.34|7485.36|7485.36|0
1650463790000|2022-04-20 14:09:50|7485.64|7485.64|7488.76|7488.76|7488.76|7488.76|7485.36|7485.36|0
1650463800000|2022-04-20 14:10:00|7488.19|7488.19|7487.06|7487.06|7488.19|7488.19|7487.06|7487.06|0
1650463810000|2022-04-20 14:10:10|7485.93|7485.93|7485.93|7485.93|7487.34|7487.34|7485.93|7485.93|0
1650463820000|2022-04-20 14:10:20|7485.64|7485.64|7486.21|7486.21|7486.21|7486.21|7485.64|7485.64|0
1650463830000|2022-04-20 14:10:30|7486.49|7486.49|7484.86|7484.86|7486.49|7486.49|7484.79|7484.79|0
1650463840000|2022-04-20 14:10:40|7486|7486|7482.88|7482.88|7486|7486|7482.88|7482.88|0
1650463850000|2022-04-20 14:10:50|7484.3|7484.3|7485.48|7485.48|7485.76|7485.76|7483.44|7483.44|0
1650463860000|2022-04-20 14:11:00|7484.91|7484.91|7484.06|7484.06|7484.91|7484.91|7483.49|7483.49|0
1650463870000|2022-04-20 14:11:10|7483.49|7483.49|7483.78|7483.78|7484.06|7484.06|7483.49|7483.49|0
1650463880000|2022-04-20 14:11:20|7483.77|7483.77|7483.73|7483.73|7484.3|7484.3|7483.73|7483.73|0
1650463890000|2022-04-20 14:11:30|7482.6|7482.6|7483.16|7483.16|7483.16|7483.16|7482.03|7482.03|0
1650463900000|2022-04-20 14:11:40|7483.44|7483.44|7482.07|7482.07|7483.48|7483.48|7481.78|7481.78|0
1650463910000|2022-04-20 14:11:50|7481.78|7481.78|7479.55|7479.55|7481.78|7481.78|7479.55|7479.55|0
1650463920000|2022-04-20 14:12:00|7479.84|7479.84|7479.55|7479.55|7480.12|7480.12|7479.55|7479.55|0
1650463930000|2022-04-20 14:12:10|7479.27|7479.27|7477.7|7477.7|7479.27|7479.27|7477.7|7477.7|0
1650463940000|2022-04-20 14:12:20|7477.42|7477.42|7480.82|7480.82|7480.82|7480.82|7477.42|7477.42|0
1650463950000|2022-04-20 14:12:30|7481.1|7481.1|7480.25|7480.25|7481.1|7481.1|7480.25|7480.25|0
1650463960000|2022-04-20 14:12:40|7479.12|7479.12|7479.12|7479.12|7479.12|7479.12|7477.99|7477.99|0
1650463970000|2022-04-20 14:12:50|7479.14|7479.14|7478.57|7478.57|7479.14|7479.14|7478.57|7478.57|0
1650463980000|2022-04-20 14:13:00|7477.44|7477.44|7477.33|7477.33|7477.72|7477.72|7477.16|7477.16|0
1650463990000|2022-04-20 14:13:10|7477.62|7477.62|7477.89|7477.89|7478.46|7478.46|7477.61|7477.61|0
1650464000000|2022-04-20 14:13:20|7477.61|7477.61|7477.61|7477.61|7477.61|7477.61|7477.61|7477.61|0
1650464010000|2022-04-20 14:13:30|7477.32|7477.32|7476.47|7476.47|7477.32|7477.32|7475.61|7475.61|0
1650464020000|2022-04-20 14:13:40|7476.18|7476.18|7478.17|7478.17|7478.17|7478.17|7475.9|7475.9|0
1650464030000|2022-04-20 14:13:50|7478.45|7478.45|7477.31|7477.31|7478.45|7478.45|7476.74|7476.74|0
1650464040000|2022-04-20 14:14:00|7477.59|7477.59|7478.43|7478.43|7478.43|7478.43|7477.59|7477.59|0
1650464050000|2022-04-20 14:14:10|7478.15|7478.15|7477.3|7477.3|7479.28|7479.28|7477.3|7477.3|0
1650464060000|2022-04-20 14:14:20|7477.58|7477.58|7477.58|7477.58|7477.87|7477.87|7477.58|7477.58|0
1650464070000|2022-04-20 14:14:30|7477.57|7477.57|7475.31|7475.31|7477.57|7477.57|7475.31|7475.31|0
1650464080000|2022-04-20 14:14:40|7475.02|7475.02|7475.28|7475.28|7475.31|7475.31|7475.02|7475.02|0
1650464090000|2022-04-20 14:14:50|7475.56|7475.56|7475.28|7475.28|7475.56|7475.56|7475.28|7475.28|0
1650464100000|2022-04-20 14:15:00|7475.56|7475.56|7479.33|7479.33|7479.33|7479.33|7475.56|7475.56|0
1650464110000|2022-04-20 14:15:10|7479.05|7479.05|7477.94|7477.94|7479.05|7479.05|7477.92|7477.92|0
1650464120000|2022-04-20 14:15:20|7478.51|7478.51|7481.62|7481.62|7481.62|7481.62|7478.51|7478.51|0
1650464130000|2022-04-20 14:15:30|7481.34|7481.34|7479.92|7479.92|7481.34|7481.34|7479.92|7479.92|0
1650464140000|2022-04-20 14:15:40|7478.79|7478.79|7478.79|7478.79|7478.79|7478.79|7478.79|7478.79|0
1650464150000|2022-04-20 14:15:50|7478.51|7478.51|7479.36|7479.36|7479.36|7479.36|7478.51|7478.51|0
1650464160000|2022-04-20 14:16:00|7480.49|7480.49|7482.19|7482.19|7483.61|7483.61|7480.49|7480.49|0
1650464170000|2022-04-20 14:16:10|7481.91|7481.91|7480.78|7480.78|7481.91|7481.91|7480.49|7480.49|0
1650464180000|2022-04-20 14:16:20|7482.19|7482.19|7483.61|7483.61|7483.61|7483.61|7482.19|7482.19|0
1650464190000|2022-04-20 14:16:30|7484.18|7484.18|7485.02|7485.02|7485.31|7485.31|7484.18|7484.18|0
1650464200000|2022-04-20 14:16:40|7484.74|7484.74|7481.62|7481.62|7484.74|7484.74|7481.62|7481.62|0
1650464210000|2022-04-20 14:16:50|7481.91|7481.91|7482.19|7482.19|7483.61|7483.61|7481.91|7481.91|0
1650464220000|2022-04-20 14:17:00|7481.91|7481.91|7479.92|7479.92|7481.91|7481.91|7479.92|7479.92|0
1650464230000|2022-04-20 14:17:10|7480.21|7480.21|7481.36|7481.36|7481.93|7481.93|7480.21|7480.21|0
1650464240000|2022-04-20 14:17:20|7481.32|7481.32|7482.73|7482.73|7482.73|7482.73|7481.32|7481.32|0
1650464250000|2022-04-20 14:17:30|7482.45|7482.45|7482.73|7482.73|7482.73|7482.73|7482.45|7482.45|0
1650464260000|2022-04-20 14:17:40|7483.87|7483.87|7483.02|7483.02|7484.43|7484.43|7483.02|7483.02|0
1650464270000|2022-04-20 14:17:50|7483.3|7483.3|7483.3|7483.3|7483.3|7483.3|7483.3|7483.3|0
1650464280000|2022-04-20 14:18:00|7483.02|7483.02|7482.73|7482.73|7483.3|7483.3|7482.73|7482.73|0
1650464290000|2022-04-20 14:18:10|7483.02|7483.02|7483.02|7483.02|7483.3|7483.3|7483.02|7483.02|0
1650464300000|2022-04-20 14:18:20|7482.45|7482.45|7481.03|7481.03|7482.45|7482.45|7481.03|7481.03|0
1650464310000|2022-04-20 14:18:30|7480.75|7480.75|7478.98|7478.98|7480.75|7480.75|7478.98|7478.98|0
1650464320000|2022-04-20 14:18:40|7479.55|7479.55|7478.13|7478.13|7479.55|7479.55|7478.13|7478.13|0
1650464330000|2022-04-20 14:18:50|7478.42|7478.42|7479.09|7479.09|7479.09|7479.09|7478.42|7478.42|0
1650464340000|2022-04-20 14:19:00|7480.22|7480.22|7481.1|7481.1|7481.67|7481.67|7480.22|7480.22|0
1650464350000|2022-04-20 14:19:10|7481.38|7481.38|7481.38|7481.38|7481.38|7481.38|7480.82|7480.82|0
1650464360000|2022-04-20 14:19:20|7480.25|7480.25|7480.48|7480.48|7480.48|7480.48|7480.19|7480.19|0
1650464370000|2022-04-20 14:19:30|7479.34|7479.34|7480.21|7480.21|7480.78|7480.78|7479.34|7479.34|0
1650464380000|2022-04-20 14:19:40|7479.93|7479.93|7479.65|7479.65|7479.93|7479.93|7478.8|7478.8|0
1650464390000|2022-04-20 14:19:50|7480.78|7480.78|7485.34|7485.34|7485.34|7485.34|7480.78|7480.78|0
1650464400000|2022-04-20 14:20:00|7485.05|7485.05|7484.77|7484.77|7485.34|7485.34|7484.77|7484.77|0
1650464410000|2022-04-20 14:20:10|7485.05|7485.05|7485.62|7485.62|7485.62|7485.62|7485.05|7485.05|0
1650464420000|2022-04-20 14:20:20|7485.34|7485.34|7486.21|7486.21|7486.47|7486.47|7485.34|7485.34|0
1650464430000|2022-04-20 14:20:30|7486.49|7486.49|7486.49|7486.49|7487.63|7487.63|7486.49|7486.49|0
1650464440000|2022-04-20 14:20:40|7487.06|7487.06|7487.06|7487.06|7487.06|7487.06|7487.06|7487.06|0
1650464450000|2022-04-20 14:20:50|7486.78|7486.78|7486.78|7486.78|7487.06|7487.06|7486.78|7486.78|0
1650464460000|2022-04-20 14:21:00|7486.49|7486.49|7486.49|7486.49|7486.49|7486.49|7486.49|7486.49|0
1650464470000|2022-04-20 14:21:10|7486.78|7486.78|7487.34|7487.34|7487.91|7487.91|7486.21|7486.21|0
1650464480000|2022-04-20 14:21:20|7487.63|7487.63|7488.76|7488.76|7488.76|7488.76|7487.63|7487.63|0
1650464490000|2022-04-20 14:21:30|7487.63|7487.63|7487.91|7487.91|7487.91|7487.91|7487.34|7487.34|0
1650464500000|2022-04-20 14:21:40|7488.19|7488.19|7487.91|7487.91|7488.19|7488.19|7487.91|7487.91|0
1650464510000|2022-04-20 14:21:50|7488.48|7488.48|7489.05|7489.05|7490.18|7490.18|7488.48|7488.48|0
1650464520000|2022-04-20 14:22:00|7488.76|7488.76|7489.41|7489.41|7489.41|7489.41|7488.76|7488.76|0
1650464530000|2022-04-20 14:22:10|7489.45|7489.45|7493.13|7493.13|7493.13|7493.13|7489.45|7489.45|0
1650464540000|2022-04-20 14:22:20|7492.85|7492.85|7491.43|7491.43|7492.85|7492.85|7491.15|7491.15|0
1650464550000|2022-04-20 14:22:30|7491.15|7491.15|7491.15|7491.15|7491.15|7491.15|7490.86|7490.86|0
1650464560000|2022-04-20 14:22:40|7490.58|7490.58|7490.58|7490.58|7490.58|7490.58|7490.58|7490.58|0
1650464570000|2022-04-20 14:22:50|7490.86|7490.86|7489.73|7489.73|7491.43|7491.43|7489.73|7489.73|0
1650464580000|2022-04-20 14:23:00|7490.02|7490.02|7490.02|7490.02|7490.02|7490.02|7490.02|7490.02|0
1650464590000|2022-04-20 14:23:10|7489.73|7489.73|7487.21|7487.21|7489.73|7489.73|7486.9|7486.9|0
1650464610000|2022-04-20 14:23:30|7488.34|7488.34|7488.62|7488.62|7488.62|7488.62|7488.34|7488.34|0
1650464620000|2022-04-20 14:23:40|7487.49|7487.49|7487.21|7487.21|7487.49|7487.49|7487.21|7487.21|0
1650464630000|2022-04-20 14:23:50|7487.49|7487.49|7487.77|7487.77|7487.77|7487.77|7487.49|7487.49|0
1650464640000|2022-04-20 14:24:00|7488.06|7488.06|7495.41|7495.41|7495.41|7495.41|7488|7488|0
1650464650000|2022-04-20 14:24:10|7495.39|7495.39|7494.82|7494.82|7496.81|7496.81|7494.82|7494.82|0
1650464660000|2022-04-20 14:24:20|7493.69|7493.69|7492.56|7492.56|7493.69|7493.69|7492.56|7492.56|0
1650464670000|2022-04-20 14:24:30|7492.27|7492.27|7491.71|7491.71|7492.27|7492.27|7490.01|7490.01|0
1650464680000|2022-04-20 14:24:40|7491.99|7491.99|7491.99|7491.99|7491.99|7491.99|7491.99|7491.99|0
1650464690000|2022-04-20 14:24:50|7492.28|7492.28|7491.71|7491.71|7492.56|7492.56|7491.71|7491.71|0
1650464700000|2022-04-20 14:25:00|7491.43|7491.43|7490.32|7490.32|7491.43|7491.43|7490.04|7490.04|0
1650464710000|2022-04-20 14:25:10|7490.61|7490.61|7491.22|7491.22|7491.79|7491.79|7490.61|7490.61|0
1650464720000|2022-04-20 14:25:20|7491.2|7491.2|7489.74|7489.74|7491.2|7491.2|7489.74|7489.74|0
1650464730000|2022-04-20 14:25:30|7488.61|7488.61|7488.61|7488.61|7488.61|7488.61|7488.61|7488.61|0
1650464740000|2022-04-20 14:25:40|7488.33|7488.33|7488.33|7488.33|7488.61|7488.61|7488.33|7488.33|0
1650464750000|2022-04-20 14:25:50|7488.61|7488.61|7489.43|7489.43|7489.43|7489.43|7488.61|7488.61|0
1650464760000|2022-04-20 14:26:00|7489.46|7489.46|7489.18|7489.18|7489.46|7489.46|7489.18|7489.18|0
1650464770000|2022-04-20 14:26:10|7488.89|7488.89|7488.33|7488.33|7488.89|7488.89|7488.33|7488.33|0
1650464780000|2022-04-20 14:26:20|7487.19|7487.19|7487.19|7487.19|7487.48|7487.48|7486.91|7486.91|0
1650464790000|2022-04-20 14:26:30|7486.91|7486.91|7486.91|7486.91|7487.19|7487.19|7486.91|7486.91|0
1650464800000|2022-04-20 14:26:40|7487.19|7487.19|7487.19|7487.19|7487.48|7487.48|7487.19|7487.19|0
1650464810000|2022-04-20 14:26:50|7486.91|7486.91|7486.91|7486.91|7486.91|7486.91|7486.34|7486.34|0
1650464820000|2022-04-20 14:27:00|7486.63|7486.63|7486.4|7486.4|7486.91|7486.91|7485.49|7485.49|0
1650464830000|2022-04-20 14:27:10|7486.12|7486.12|7485.83|7485.83|7486.12|7486.12|7485.83|7485.83|0
1650464840000|2022-04-20 14:27:20|7485.55|7485.55|7485.52|7485.52|7485.55|7485.55|7485.52|7485.52|0
1650464850000|2022-04-20 14:27:30|7485.81|7485.81|7485.81|7485.81|7485.81|7485.81|7485.52|7485.52|0
1650464860000|2022-04-20 14:27:40|7486.09|7486.09|7486.37|7486.37|7486.66|7486.66|7486.09|7486.09|0
1650464870000|2022-04-20 14:27:50|7486.66|7486.66|7487.79|7487.79|7487.79|7487.79|7486.66|7486.66|0
1650464880000|2022-04-20 14:28:00|7488.07|7488.07|7484.67|7484.67|7488.07|7488.07|7484.67|7484.67|0
1650464890000|2022-04-20 14:28:10|7483.54|7483.54|7483.99|7483.99|7483.99|7483.99|7483.14|7483.14|0
1650464900000|2022-04-20 14:28:20|7485.12|7485.12|7485.12|7485.12|7485.41|7485.41|7484.84|7484.84|0
1650464910000|2022-04-20 14:28:30|7485.24|7485.24|7485.83|7485.83|7485.83|7485.83|7485.24|7485.24|0
1650464920000|2022-04-20 14:28:40|7485.82|7485.82|7485.54|7485.54|7485.82|7485.82|7485.54|7485.54|0
1650464930000|2022-04-20 14:28:50|7486.1|7486.1|7486.1|7486.1|7486.1|7486.1|7486.1|7486.1|0
1650464940000|2022-04-20 14:29:00|7485.82|7485.82|7484.69|7484.69|7485.82|7485.82|7484.69|7484.69|0
1650464960000|2022-04-20 14:29:20|7484.66|7484.66|7484.66|7484.66|7484.66|7484.66|7484.66|7484.66|0
1650464970000|2022-04-20 14:29:30|7484.95|7484.95|7486.36|7486.36|7486.36|7486.36|7484.95|7484.95|0
1650464980000|2022-04-20 14:29:40|7486.64|7486.64|7486.33|7486.33|7486.64|7486.64|7486.33|7486.33|0
1650464990000|2022-04-20 14:29:50|7486.3|7486.3|7486.3|7486.3|7486.3|7486.3|7486.3|7486.3|0
1650465000000|2022-04-20 14:30:00|7485.73|7485.73|7497.44|7497.44|7498.85|7498.85|7485.73|7485.73|0
1650465010000|2022-04-20 14:30:10|7498.85|7498.85|7502|7502|7502|7502|7498.85|7498.85|0
1650465020000|2022-04-20 14:30:20|7503.13|7503.13|7502.65|7502.65|7504.55|7504.55|7502|7502|0
1650465030000|2022-04-20 14:30:30|7502.37|7502.37|7502.37|7502.37|7502.37|7502.37|7502.37|7502.37|0
1650465150000|2022-04-20 14:32:30|7506.96|7506.96|7507.25|7507.25|7507.25|7507.25|7506.96|7506.96|0
1650465160000|2022-04-20 14:32:40|7506.68|7506.68|7508.09|7508.09|7508.09|7508.09|7506.68|7506.68|0
1650465170000|2022-04-20 14:32:50|7506.96|7506.96|7506.96|7506.96|7506.96|7506.96|7506.68|7506.68|0
1650465180000|2022-04-20 14:33:00|7507.25|7507.25|7504.98|7504.98|7507.53|7507.53|7504.98|7504.98|0
1650465190000|2022-04-20 14:33:10|7504.95|7504.95|7505.52|7505.52|7505.52|7505.52|7504.95|7504.95|0
1650465200000|2022-04-20 14:33:20|7505.23|7505.23|7505.26|7505.26|7505.26|7505.26|7505.23|7505.23|0
1650465210000|2022-04-20 14:33:30|7505.83|7505.83|7503.27|7503.27|7505.83|7505.83|7503.27|7503.27|0
1650465220000|2022-04-20 14:33:40|7502.98|7502.98|7501.27|7501.27|7502.98|7502.98|7501.27|7501.27|0
1650465230000|2022-04-20 14:33:50|7501.84|7501.84|7500.99|7500.99|7501.84|7501.84|7500.99|7500.99|0
1650465240000|2022-04-20 14:34:00|7501.27|7501.27|7495.5|7495.5|7501.27|7501.27|7494.36|7494.36|0
1650465250000|2022-04-20 14:34:10|7495.78|7495.78|7495.74|7495.74|7495.78|7495.78|7495.74|7495.74|0
1650465260000|2022-04-20 14:34:20|7496.31|7496.31|7498.86|7498.86|7498.86|7498.86|7496.03|7496.03|0
1650465270000|2022-04-20 14:34:30|7499.99|7499.99|7496.86|7496.86|7499.99|7499.99|7496.86|7496.86|0
1650465280000|2022-04-20 14:34:40|7497.14|7497.14|7496.57|7496.57|7497.14|7497.14|7496.57|7496.57|0
1650465290000|2022-04-20 14:34:50|7497.14|7497.14|7496.56|7496.56|7497.14|7497.14|7496.28|7496.28|0
1650465300000|2022-04-20 14:35:00|7496.85|7496.85|7497.41|7497.41|7497.69|7497.69|7496.85|7496.85|0
1650465310000|2022-04-20 14:35:10|7497.12|7497.12|7497.71|7497.71|7497.71|7497.71|7495.99|7495.99|0
1650465320000|2022-04-20 14:35:20|7498.84|7498.84|7498.01|7498.01|7499.14|7499.14|7498.01|7498.01|0
1650465330000|2022-04-20 14:35:30|7499.14|7499.14|7500.56|7500.56|7500.56|7500.56|7499.14|7499.14|0
1650465340000|2022-04-20 14:35:40|7500|7500|7503.11|7503.11|7503.11|7503.11|7500|7500|0
1650465350000|2022-04-20 14:35:50|7502.54|7502.54|7507.82|7507.82|7507.85|7507.85|7502.54|7502.54|0
1650465360000|2022-04-20 14:36:00|7508.95|7508.95|7507.52|7507.52|7508.95|7508.95|7507.52|7507.52|0
1650465370000|2022-04-20 14:36:10|7507.23|7507.23|7508.36|7508.36|7508.36|7508.36|7507.23|7507.23|0
1650465380000|2022-04-20 14:36:20|7508.39|7508.39|7508.67|7508.67|7508.67|7508.67|7508.39|7508.39|0
1650465420000|2022-04-20 14:37:00|7510.67|7510.67|7511.24|7511.24|7511.24|7511.24|7510.67|7510.67|0
1650465430000|2022-04-20 14:37:10|7510.67|7510.67|7506.71|7506.71|7510.67|7510.67|7506.71|7506.71|0
1650465440000|2022-04-20 14:37:20|7506.14|7506.14|7507.84|7507.84|7507.84|7507.84|7506.14|7506.14|0
1650465450000|2022-04-20 14:37:30|7507.56|7507.56|7508.97|7508.97|7508.97|7508.97|7507.27|7507.27|0
1650465460000|2022-04-20 14:37:40|7510.39|7510.39|7510.39|7510.39|7510.39|7510.39|7510.39|7510.39|0
1650465480000|2022-04-20 14:38:00|7510.41|7510.41|7506.45|7506.45|7510.41|7510.41|7506.45|7506.45|0
1650465490000|2022-04-20 14:38:10|7506.16|7506.16|7509.85|7509.85|7509.85|7509.85|7506.16|7506.16|0
1650465530000|2022-04-20 14:38:50|7510.98|7510.98|7510.98|7510.98|7510.98|7510.98|7510.98|7510.98|0
1650465540000|2022-04-20 14:39:00|7509.56|7509.56|7512.65|7512.65|7512.68|7512.68|7509.56|7509.56|0
1650465550000|2022-04-20 14:39:10|7512.57|7512.57|7512.61|7512.61|7513.7|7513.7|7512.57|7512.57|0
1650465560000|2022-04-20 14:39:20|7512.89|7512.89|7513.8|7513.8|7513.8|7513.8|7512.89|7512.89|0
1650465570000|2022-04-20 14:39:30|7514.93|7514.93|7516.08|7516.08|7516.08|7516.08|7514.93|7514.93|0
1650465580000|2022-04-20 14:39:40|7515.8|7515.8|7514.95|7514.95|7516.08|7516.08|7514.95|7514.95|0
1650465590000|2022-04-20 14:39:50|7516.08|7516.08|7516.05|7516.05|7516.08|7516.08|7515.8|7515.8|0
1650465600000|2022-04-20 14:40:00|7515.76|7515.76|7516.33|7516.33|7516.33|7516.33|7515.74|7515.74|0
1650465610000|2022-04-20 14:40:10|7516.9|7516.9|7516.9|7516.9|7516.9|7516.9|7516.9|7516.9|0
1650465620000|2022-04-20 14:40:20|7516.92|7516.92|7517.48|7517.48|7517.48|7517.48|7516.92|7516.92|0
1650465630000|2022-04-20 14:40:30|7517.5|7517.5|7516.37|7516.37|7517.5|7517.5|7516.37|7516.37|0
1650465640000|2022-04-20 14:40:40|7516.41|7516.41|7515.82|7515.82|7516.41|7516.41|7515.82|7515.82|0
1650465650000|2022-04-20 14:40:50|7515.54|7515.54|7517.24|7517.24|7517.24|7517.24|7515.54|7515.54|0
1650465660000|2022-04-20 14:41:00|7516.1|7516.1|7517.5|7517.5|7517.5|7517.5|7515.82|7515.82|0
1650465670000|2022-04-20 14:41:10|7518.63|7518.63|7518.63|7518.63|7518.63|7518.63|7518.63|7518.63|0
1650465680000|2022-04-20 14:41:20|7518.92|7518.92|7518.92|7518.92|7519.2|7519.2|7518.92|7518.92|0
1650465690000|2022-04-20 14:41:30|7518.63|7518.63|7519.77|7519.77|7519.77|7519.77|7518.63|7518.63|0
1650465700000|2022-04-20 14:41:40|7520.05|7520.05|7521.47|7521.47|7521.47|7521.47|7520.05|7520.05|0
1650465710000|2022-04-20 14:41:50|7520.9|7520.9|7522.33|7522.33|7522.33|7522.33|7520.9|7520.9|0
1650465720000|2022-04-20 14:42:00|7522.62|7522.62|7523.21|7523.21|7523.21|7523.21|7522.62|7522.62|0
1650465730000|2022-04-20 14:42:10|7522.93|7522.93|7523.24|7523.24|7523.24|7523.24|7522.93|7522.93|0
1650465740000|2022-04-20 14:42:20|7522.95|7522.95|7522.92|7522.92|7524.05|7524.05|7522.92|7522.92|0
1650465750000|2022-04-20 14:42:30|7522.64|7522.64|7522.07|7522.07|7522.64|7522.64|7522.07|7522.07|0
1650465760000|2022-04-20 14:42:40|7522.18|7522.18|7522.2|7522.2|7522.48|7522.48|7522.18|7522.18|0
1650465770000|2022-04-20 14:42:50|7521.92|7521.92|7520.78|7520.78|7521.92|7521.92|7520.78|7520.78|0
1650465780000|2022-04-20 14:43:00|7520.73|7520.73|7521.87|7521.87|7521.87|7521.87|7520.45|7520.45|0
1650465790000|2022-04-20 14:43:10|7521.58|7521.58|7521.3|7521.3|7521.58|7521.58|7521.3|7521.3|0
1650465800000|2022-04-20 14:43:20|7521.58|7521.58|7521.87|7521.87|7521.87|7521.87|7521.58|7521.58|0
1650465810000|2022-04-20 14:43:30|7521.58|7521.58|7520.45|7520.45|7521.58|7521.58|7519.32|7519.32|0
1650465820000|2022-04-20 14:43:40|7520.17|7520.17|7520.45|7520.45|7520.45|7520.45|7520.17|7520.17|0
1650465830000|2022-04-20 14:43:50|7521.02|7521.02|7522.04|7522.04|7522.15|7522.15|7521.02|7521.02|0
1650465840000|2022-04-20 14:44:00|7522.32|7522.32|7521.75|7521.75|7522.32|7522.32|7521.75|7521.75|0
1650465850000|2022-04-20 14:44:10|7521.7|7521.7|7521.66|7521.66|7521.7|7521.7|7521.66|7521.66|0
1650465860000|2022-04-20 14:44:20|7522.79|7522.79|7522.79|7522.79|7522.79|7522.79|7522.79|7522.79|0
1650465870000|2022-04-20 14:44:30|7522.5|7522.5|7523.07|7523.07|7523.07|7523.07|7522.5|7522.5|0
1650465880000|2022-04-20 14:44:40|7523.36|7523.36|7523.36|7523.36|7523.36|7523.36|7523.36|7523.36|0
1650465890000|2022-04-20 14:44:50|7523.39|7523.39|7523.92|7523.92|7523.92|7523.92|7523.39|7523.39|0
1650465900000|2022-04-20 14:45:00|7523.95|7523.95|7526.5|7526.5|7526.5|7526.5|7523.95|7523.95|0
1650465910000|2022-04-20 14:45:10|7526.21|7526.21|7527.07|7527.07|7527.07|7527.07|7526.21|7526.21|0
1650465920000|2022-04-20 14:45:20|7527.35|7527.35|7527.07|7527.07|7527.35|7527.35|7527.07|7527.07|0
1650465930000|2022-04-20 14:45:30|7526.5|7526.5|7524.24|7524.24|7526.5|7526.5|7524.24|7524.24|0
1650465940000|2022-04-20 14:45:40|7524.22|7524.22|7521.66|7521.66|7524.22|7524.22|7521.66|7521.66|0
1650465950000|2022-04-20 14:45:50|7521.38|7521.38|7521.66|7521.66|7521.66|7521.66|7521.38|7521.38|0
1650465960000|2022-04-20 14:46:00|7521.38|7521.38|7520.81|7520.81|7521.38|7521.38|7520.81|7520.81|0
1650465980000|2022-04-20 14:46:20|7520.79|7520.79|7521.08|7521.08|7521.08|7521.08|7520.79|7520.79|0
1650465990000|2022-04-20 14:46:30|7521.36|7521.36|7521.06|7521.06|7521.36|7521.36|7521.06|7521.06|0
1650466010000|2022-04-20 14:46:50|7521.34|7521.34|7521.08|7521.08|7521.36|7521.36|7521.08|7521.08|0
1650466020000|2022-04-20 14:47:00|7521.06|7521.06|7520.82|7520.82|7521.11|7521.11|7520.82|7520.82|0
1650466030000|2022-04-20 14:47:10|7521.11|7521.11|7522.24|7522.24|7522.52|7522.52|7520.82|7520.82|0
1650466040000|2022-04-20 14:47:20|7522.52|7522.52|7522.52|7522.52|7522.52|7522.52|7522.52|7522.52|0
1650466050000|2022-04-20 14:47:30|7522.55|7522.55|7523.37|7523.37|7523.65|7523.65|7522.52|7522.52|0
1650466060000|2022-04-20 14:47:40|7523.65|7523.65|7523.65|7523.65|7523.65|7523.65|7523.37|7523.37|0
1650466080000|2022-04-20 14:48:00|7523.37|7523.37|7523.94|7523.94|7523.94|7523.94|7523.37|7523.37|0
1650466090000|2022-04-20 14:48:10|7524.22|7524.22|7524.22|7524.22|7524.22|7524.22|7524.22|7524.22|0
1650466100000|2022-04-20 14:48:20|7523.94|7523.94|7522.52|7522.52|7523.94|7523.94|7522.52|7522.52|0
1650466110000|2022-04-20 14:48:30|7521.39|7521.39|7519.98|7519.98|7521.39|7521.39|7519.98|7519.98|0
1650466120000|2022-04-20 14:48:40|7519.69|7519.69|7519.69|7519.69|7519.69|7519.69|7519.69|7519.69|0
1650466130000|2022-04-20 14:48:50|7519.41|7519.41|7519.15|7519.15|7519.43|7519.43|7519.15|7519.15|0
1650466140000|2022-04-20 14:49:00|7519.13|7519.13|7516.53|7516.53|7519.13|7519.13|7516.53|7516.53|0
1650466150000|2022-04-20 14:49:10|7516.81|7516.81|7516.81|7516.81|7517.94|7517.94|7516.81|7516.81|0
1650466160000|2022-04-20 14:49:20|7517.09|7517.09|7517.09|7517.09|7517.09|7517.09|7517.09|7517.09|0
1650466170000|2022-04-20 14:49:30|7515.96|7515.96|7515.96|7515.96|7515.96|7515.96|7515.68|7515.68|0
1650466180000|2022-04-20 14:49:40|7515.68|7515.68|7517.66|7517.66|7517.66|7517.66|7515.68|7515.68|0
1650466200000|2022-04-20 14:50:00|7518.79|7518.79|7518.51|7518.51|7519.64|7519.64|7518.51|7518.51|0
1650466210000|2022-04-20 14:50:10|7517.38|7517.38|7517.36|7517.36|7517.38|7517.38|7517.36|7517.36|0
1650466230000|2022-04-20 14:50:30|7516.22|7516.22|7516.22|7516.22|7516.22|7516.22|7516.22|7516.22|0
1650466240000|2022-04-20 14:50:40|7516.51|7516.51|7517.36|7517.36|7517.36|7517.36|7516.51|7516.51|0
1650466250000|2022-04-20 14:50:50|7517.08|7517.08|7516.77|7516.77|7517.36|7517.36|7516.77|7516.77|0
1650466260000|2022-04-20 14:51:00|7516.49|7516.49|7516.77|7516.77|7517.06|7517.06|7516.49|7516.49|0
1650466270000|2022-04-20 14:51:10|7515.64|7515.64|7516.21|7516.21|7516.21|7516.21|7515.64|7515.64|0
1650466280000|2022-04-20 14:51:20|7516.49|7516.49|7516.78|7516.78|7517.35|7517.35|7516.49|7516.49|0
1650466300000|2022-04-20 14:51:40|7517.06|7517.06|7516.74|7516.74|7517.06|7517.06|7516.74|7516.74|0
1650466310000|2022-04-20 14:51:50|7517.02|7517.02|7517.31|7517.31|7517.31|7517.31|7517.02|7517.02|0
1650466320000|2022-04-20 14:52:00|7517.02|7517.02|7517.31|7517.31|7517.31|7517.31|7517.02|7517.02|0
1650466330000|2022-04-20 14:52:10|7517.02|7517.02|7517.02|7517.02|7517.02|7517.02|7517.02|7517.02|0
1650466350000|2022-04-20 14:52:30|7517.87|7517.87|7517.85|7517.85|7518.16|7518.16|7517.85|7517.85|0
1650466360000|2022-04-20 14:52:40|7516.72|7516.72|7516.15|7516.15|7516.72|7516.72|7516.15|7516.15|0
1650466370000|2022-04-20 14:52:50|7515.02|7515.02|7513.89|7513.89|7515.02|7515.02|7513.89|7513.89|0
1650466380000|2022-04-20 14:53:00|7513.61|7513.61|7511.97|7511.97|7514.8|7514.8|7511.97|7511.97|0
1650466390000|2022-04-20 14:53:10|7512.25|7512.25|7512.25|7512.25|7512.25|7512.25|7512.25|7512.25|0
1650466400000|2022-04-20 14:53:20|7511.97|7511.97|7511.68|7511.68|7511.97|7511.97|7511.68|7511.68|0
1650466410000|2022-04-20 14:53:30|7512.54|7512.54|7512.25|7512.25|7512.54|7512.54|7512.25|7512.25|0
1650466420000|2022-04-20 14:53:40|7512.54|7512.54|7512.18|7512.18|7512.82|7512.82|7512.18|7512.18|0
1650466430000|2022-04-20 14:53:50|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|0
1650466440000|2022-04-20 14:54:00|7511.61|7511.61|7511.05|7511.05|7511.61|7511.61|7510.48|7510.48|0
1650466450000|2022-04-20 14:54:10|7510.77|7510.77|7510.77|7510.77|7510.77|7510.77|7510.77|7510.77|0
1650466470000|2022-04-20 14:54:30|7511.05|7511.05|7510.77|7510.77|7511.33|7511.33|7510.77|7510.77|0
1650466480000|2022-04-20 14:54:40|7510.81|7510.81|7511.94|7511.94|7511.94|7511.94|7510.81|7510.81|0
1650466490000|2022-04-20 14:54:50|7512.22|7512.22|7514.77|7514.77|7514.77|7514.77|7512.22|7512.22|0
1650466550000|2022-04-20 14:55:50|7512.13|7512.13|7513.26|7513.26|7513.26|7513.26|7512.13|7512.13|0
1650466560000|2022-04-20 14:56:00|7512.97|7512.97|7512.41|7512.41|7512.97|7512.97|7512.41|7512.41|0
1650466570000|2022-04-20 14:56:10|7511.28|7511.28|7511.28|7511.28|7511.56|7511.56|7510.99|7510.99|0
1650466580000|2022-04-20 14:56:20|7511.56|7511.56|7511.62|7511.62|7511.62|7511.62|7511.56|7511.56|0
1650466590000|2022-04-20 14:56:30|7511.67|7511.67|7510.54|7510.54|7511.67|7511.67|7510.54|7510.54|0
1650466600000|2022-04-20 14:56:40|7510.26|7510.26|7508.51|7508.51|7510.26|7510.26|7508.51|7508.51|0
1650466610000|2022-04-20 14:56:50|7508.79|7508.79|7508.51|7508.51|7508.79|7508.79|7508.51|7508.51|0
1650466620000|2022-04-20 14:57:00|7508.45|7508.45|7508.45|7508.45|7508.45|7508.45|7508.17|7508.17|0
1650466630000|2022-04-20 14:57:10|7508.17|7508.17|7508.17|7508.17|7508.17|7508.17|7508.17|7508.17|0
1650466640000|2022-04-20 14:57:20|7508.45|7508.45|7508.51|7508.51|7508.79|7508.79|7508.17|7508.17|0
1650466650000|2022-04-20 14:57:30|7509.64|7509.64|7509.36|7509.36|7509.64|7509.64|7509.36|7509.36|0
1650466660000|2022-04-20 14:57:40|7509.64|7509.64|7509.36|7509.36|7509.64|7509.64|7509.36|7509.36|0
1650466670000|2022-04-20 14:57:50|7508.23|7508.23|7508.23|7508.23|7508.23|7508.23|7508.23|7508.23|0
1650466680000|2022-04-20 14:58:00|7508.18|7508.18|7506.77|7506.77|7508.18|7508.18|7506.77|7506.77|0
1650466690000|2022-04-20 14:58:10|7506.73|7506.73|7506.7|7506.7|7506.73|7506.73|7506.42|7506.42|0
1650466700000|2022-04-20 14:58:20|7506.99|7506.99|7508.97|7508.97|7508.97|7508.97|7506.99|7506.99|0
1650466710000|2022-04-20 14:58:30|7508.69|7508.69|7507.83|7507.83|7508.69|7508.69|7507.83|7507.83|0
1650466720000|2022-04-20 14:58:40|7508.12|7508.12|7508.12|7508.12|7508.12|7508.12|7508.12|7508.12|0
1650466730000|2022-04-20 14:58:50|7507.83|7507.83|7507.83|7507.83|7507.83|7507.83|7507.83|7507.83|0
1650466750000|2022-04-20 14:59:10|7507.85|7507.85|7507.85|7507.85|7507.85|7507.85|7507.85|7507.85|0
1650466760000|2022-04-20 14:59:20|7506.72|7506.72|7506.74|7506.74|7506.74|7506.74|7506.72|7506.72|0
1650466770000|2022-04-20 14:59:30|7506.46|7506.46|7504.19|7504.19|7506.46|7506.46|7503.89|7503.89|0
1650466780000|2022-04-20 14:59:40|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|7505.61|0
1650466790000|2022-04-20 14:59:50|7505.57|7505.57|7506.04|7506.04|7506.04|7506.04|7505.47|7505.47|0
1650466800000|2022-04-20 15:00:00|7505.75|7505.75|7504.92|7504.92|7505.75|7505.75|7504.9|7504.9|0
1650466810000|2022-04-20 15:00:10|7505.21|7505.21|7504.92|7504.92|7505.77|7505.77|7504.92|7504.92|0
1650466820000|2022-04-20 15:00:20|7505.21|7505.21|7505.49|7505.49|7505.49|7505.49|7505.21|7505.21|0
1650466830000|2022-04-20 15:00:30|7505.77|7505.77|7505.8|7505.8|7505.8|7505.8|7505.75|7505.75|0
1650466840000|2022-04-20 15:00:40|7506.94|7506.94|7506.62|7506.62|7506.96|7506.96|7506.62|7506.62|0
1650466850000|2022-04-20 15:00:50|7506.9|7506.9|7506.9|7506.9|7506.9|7506.9|7506.9|7506.9|0
1650466860000|2022-04-20 15:01:00|7506.93|7506.93|7504.94|7504.94|7506.93|7506.93|7504.94|7504.94|0
1650466870000|2022-04-20 15:01:10|7505.23|7505.23|7504.97|7504.97|7505.26|7505.26|7504.97|7504.97|0
1650466880000|2022-04-20 15:01:20|7505.26|7505.26|7506.91|7506.91|7506.91|7506.91|7505.21|7505.21|0
1650466890000|2022-04-20 15:01:30|7506.62|7506.62|7506.62|7506.62|7506.91|7506.91|7506.62|7506.62|0
1650466900000|2022-04-20 15:01:40|7506.68|7506.68|7506.68|7506.68|7506.68|7506.68|7506.68|7506.68|0
1650466910000|2022-04-20 15:01:50|7506.97|7506.97|7507.53|7507.53|7507.82|7507.82|7506.97|7506.97|0
1650466920000|2022-04-20 15:02:00|7507.25|7507.25|7506.12|7506.12|7507.25|7507.25|7506.12|7506.12|0
1650466930000|2022-04-20 15:02:10|7506.13|7506.13|7505.85|7505.85|7506.14|7506.14|7505.85|7505.85|0
1650466940000|2022-04-20 15:02:20|7506.14|7506.14|7506.71|7506.71|7506.99|7506.99|7506.14|7506.14|0
1650466950000|2022-04-20 15:02:30|7506.99|7506.99|7506.99|7506.99|7506.99|7506.99|7506.71|7506.71|0
1650466960000|2022-04-20 15:02:40|7506.71|7506.71|7506.42|7506.42|7506.71|7506.71|7506.42|7506.42|0
1650466980000|2022-04-20 15:03:00|7505.85|7505.85|7505.85|7505.85|7505.85|7505.85|7505.85|7505.85|0
1650466990000|2022-04-20 15:03:10|7506.14|7506.14|7506.42|7506.42|7506.42|7506.42|7506.14|7506.14|0
1650467000000|2022-04-20 15:03:20|7505.29|7505.29|7505.29|7505.29|7505.57|7505.57|7505.29|7505.29|0
1650467010000|2022-04-20 15:03:30|7505.57|7505.57|7506.71|7506.71|7506.71|7506.71|7505.57|7505.57|0
1650467020000|2022-04-20 15:03:40|7506.99|7506.99|7506.71|7506.71|7506.99|7506.99|7506.71|7506.71|0
1650467040000|2022-04-20 15:04:00|7506.42|7506.42|7506.14|7506.14|7506.71|7506.71|7506.14|7506.14|0
1650467050000|2022-04-20 15:04:10|7505.85|7505.85|7506.14|7506.14|7506.14|7506.14|7505.85|7505.85|0
1650467060000|2022-04-20 15:04:20|7506.42|7506.42|7505.85|7505.85|7506.42|7506.42|7505.85|7505.85|0
1650467070000|2022-04-20 15:04:30|7505.87|7505.87|7504.74|7504.74|7505.87|7505.87|7504.74|7504.74|0
1650467080000|2022-04-20 15:04:40|7504.75|7504.75|7504.43|7504.43|7504.75|7504.75|7504.43|7504.43|0
1650467090000|2022-04-20 15:04:50|7504.14|7504.14|7502.73|7502.73|7504.14|7504.14|7502.73|7502.73|0
1650467100000|2022-04-20 15:05:00|7503.01|7503.01|7503.97|7503.97|7504.28|7504.28|7503.01|7503.01|0
1650467110000|2022-04-20 15:05:10|7504|7504|7503.98|7503.98|7504.27|7504.27|7503.98|7503.98|0
1650467120000|2022-04-20 15:05:20|7504.27|7504.27|7503.08|7503.08|7504.27|7504.27|7502.8|7502.8|0
1650467130000|2022-04-20 15:05:30|7503.37|7503.37|7503.37|7503.37|7503.37|7503.37|7503.37|7503.37|0
1650467140000|2022-04-20 15:05:40|7503.08|7503.08|7503.37|7503.37|7503.65|7503.65|7503.08|7503.08|0
1650467150000|2022-04-20 15:05:50|7503.08|7503.08|7503.46|7503.46|7503.46|7503.46|7503.08|7503.08|0
1650467160000|2022-04-20 15:06:00|7503.18|7503.18|7504.32|7504.32|7504.32|7504.32|7503.18|7503.18|0
1650467170000|2022-04-20 15:06:10|7505.45|7505.45|7505.44|7505.44|7505.45|7505.45|7505.44|7505.44|0
1650467180000|2022-04-20 15:06:20|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|0
1650467190000|2022-04-20 15:06:30|7505.47|7505.47|7505.47|7505.47|7505.47|7505.47|7505.18|7505.18|0
1650467200000|2022-04-20 15:06:40|7505.44|7505.44|7505.44|7505.44|7505.44|7505.44|7505.15|7505.15|0
1650467210000|2022-04-20 15:06:50|7505.72|7505.72|7506.01|7506.01|7506.01|7506.01|7505.72|7505.72|0
1650467220000|2022-04-20 15:07:00|7505.72|7505.72|7504.59|7504.59|7505.72|7505.72|7504.59|7504.59|0
1650467230000|2022-04-20 15:07:10|7504.88|7504.88|7506.29|7506.29|7506.29|7506.29|7504.88|7504.88|0
1650467240000|2022-04-20 15:07:20|7507.42|7507.42|7508.82|7508.82|7508.82|7508.82|7507.4|7507.4|0
1650467250000|2022-04-20 15:07:30|7509.1|7509.1|7510.23|7510.23|7510.23|7510.23|7509.1|7509.1|0
1650467260000|2022-04-20 15:07:40|7510.24|7510.24|7510.25|7510.25|7510.25|7510.25|7510.24|7510.24|0
1650467270000|2022-04-20 15:07:50|7510.24|7510.24|7508.86|7508.86|7510.27|7510.27|7508.86|7508.86|0
1650467280000|2022-04-20 15:08:00|7508.87|7508.87|7509.15|7509.15|7509.15|7509.15|7508.3|7508.3|0
1650467300000|2022-04-20 15:08:20|7509.44|7509.44|7510.57|7510.57|7510.57|7510.57|7509.44|7509.44|0
1650467310000|2022-04-20 15:08:30|7510.28|7510.28|7511.2|7511.2|7511.2|7511.2|7510.28|7510.28|0
1650467320000|2022-04-20 15:08:40|7511.49|7511.49|7512.9|7512.9|7512.9|7512.9|7511.49|7511.49|0
1650467330000|2022-04-20 15:08:50|7512.88|7512.88|7512.88|7512.88|7512.88|7512.88|7512.88|7512.88|0
1650467340000|2022-04-20 15:09:00|7512.6|7512.6|7510.95|7510.95|7512.6|7512.6|7510.95|7510.95|0
1650467350000|2022-04-20 15:09:10|7510.94|7510.94|7510.94|7510.94|7510.94|7510.94|7510.94|7510.94|0
1650467360000|2022-04-20 15:09:20|7511.5|7511.5|7512.35|7512.35|7512.35|7512.35|7511.22|7511.22|0
1650467380000|2022-04-20 15:09:40|7512.64|7512.64|7512.64|7512.64|7512.64|7512.64|7512.64|7512.64|0
1650467390000|2022-04-20 15:09:50|7512.92|7512.92|7514.05|7514.05|7514.34|7514.34|7512.92|7512.92|0
1650467400000|2022-04-20 15:10:00|7513.77|7513.77|7512.35|7512.35|7513.77|7513.77|7512.35|7512.35|0
1650467410000|2022-04-20 15:10:10|7512.07|7512.07|7512.64|7512.64|7512.64|7512.64|7512.07|7512.07|0
1650467420000|2022-04-20 15:10:20|7512.92|7512.92|7511.48|7511.48|7512.92|7512.92|7511.48|7511.48|0
1650467440000|2022-04-20 15:10:40|7510.35|7510.35|7512.87|7512.87|7512.88|7512.88|7510.35|7510.35|0
1650467450000|2022-04-20 15:10:50|7512.58|7512.58|7512.58|7512.58|7512.58|7512.58|7512.58|7512.58|0
1650467460000|2022-04-20 15:11:00|7510.88|7510.88|7505.08|7505.08|7510.88|7510.88|7505.08|7505.08|0
1650467470000|2022-04-20 15:11:10|7505.36|7505.36|7505.93|7505.93|7505.93|7505.93|7505.36|7505.36|0
1650467480000|2022-04-20 15:11:20|7506.22|7506.22|7505.9|7505.9|7506.22|7506.22|7505.9|7505.9|0
1650467490000|2022-04-20 15:11:30|7505.33|7505.33|7505.9|7505.9|7505.9|7505.9|7505.33|7505.33|0
1650467500000|2022-04-20 15:11:40|7505.89|7505.89|7505.6|7505.6|7505.89|7505.89|7505.6|7505.6|0
1650467510000|2022-04-20 15:11:50|7505.89|7505.89|7505.89|7505.89|7505.89|7505.89|7505.89|7505.89|0
1650467520000|2022-04-20 15:12:00|7505.6|7505.6|7505.6|7505.6|7505.6|7505.6|7505.6|7505.6|0
1650467530000|2022-04-20 15:12:10|7505.32|7505.32|7505.89|7505.89|7505.89|7505.89|7505.32|7505.32|0
1650467560000|2022-04-20 15:12:40|7504.76|7504.76|7504.8|7504.8|7504.8|7504.8|7504.76|7504.76|0
1650467570000|2022-04-20 15:12:50|7504.51|7504.51|7504.8|7504.8|7504.8|7504.8|7504.51|7504.51|0
1650467580000|2022-04-20 15:13:00|7505.08|7505.08|7503.38|7503.38|7505.08|7505.08|7503.38|7503.38|0
1650467590000|2022-04-20 15:13:10|7503.1|7503.1|7503.06|7503.06|7503.1|7503.1|7503.06|7503.06|0
1650467610000|2022-04-20 15:13:30|7501.93|7501.93|7501.65|7501.65|7501.93|7501.93|7501.36|7501.36|0
1650467620000|2022-04-20 15:13:40|7501.93|7501.93|7504.48|7504.48|7504.48|7504.48|7501.93|7501.93|0
1650467630000|2022-04-20 15:13:50|7504.19|7504.19|7503.91|7503.91|7504.19|7504.19|7503.91|7503.91|0
1650467640000|2022-04-20 15:14:00|7502.78|7502.78|7501.36|7501.36|7502.78|7502.78|7501.08|7501.08|0
1650467650000|2022-04-20 15:14:10|7501.08|7501.08|7499.66|7499.66|7501.08|7501.08|7499.66|7499.66|0
1650467660000|2022-04-20 15:14:20|7499.38|7499.38|7497.96|7497.96|7499.38|7499.38|7497.96|7497.96|0
1650467670000|2022-04-20 15:14:30|7497.94|7497.94|7497.83|7497.83|7497.94|7497.94|7497.83|7497.83|0
1650467680000|2022-04-20 15:14:40|7497.81|7497.81|7497.79|7497.79|7497.81|7497.81|7497.79|7497.79|0
1650467690000|2022-04-20 15:14:50|7497.75|7497.75|7497.75|7497.75|7497.75|7497.75|7497.75|7497.75|0
1650467700000|2022-04-20 15:15:00|7497.71|7497.71|7498.84|7498.84|7498.84|7498.84|7497.71|7497.71|0
1650467710000|2022-04-20 15:15:10|7499.12|7499.12|7497.71|7497.71|7499.12|7499.12|7497.71|7497.71|0
1650467730000|2022-04-20 15:15:30|7497.67|7497.67|7497.1|7497.1|7497.67|7497.67|7497.1|7497.1|0
1650467740000|2022-04-20 15:15:40|7497.13|7497.13|7496|7496|7497.13|7497.13|7496|7496|0
1650467750000|2022-04-20 15:15:50|7494.87|7494.87|7494.87|7494.87|7494.87|7494.87|7494.87|7494.87|0
1650467760000|2022-04-20 15:16:00|7494.59|7494.59|7494.59|7494.59|7494.59|7494.59|7494.59|7494.59|0
1650467770000|2022-04-20 15:16:10|7494.87|7494.87|7494.87|7494.87|7494.87|7494.87|7494.59|7494.59|0
1650467780000|2022-04-20 15:16:20|7494.59|7494.59|7493.45|7493.45|7494.59|7494.59|7493.45|7493.45|0
1650467790000|2022-04-20 15:16:30|7493.43|7493.43|7493.43|7493.43|7493.43|7493.43|7493.43|7493.43|0
1650467800000|2022-04-20 15:16:40|7494.56|7494.56|7494.84|7494.84|7494.84|7494.84|7494.56|7494.56|0
1650467810000|2022-04-20 15:16:50|7495.97|7495.97|7495.97|7495.97|7495.97|7495.97|7495.97|7495.97|0
1650467820000|2022-04-20 15:17:00|7496.26|7496.26|7495.97|7495.97|7496.26|7496.26|7495.41|7495.41|0
1650467830000|2022-04-20 15:17:10|7496.26|7496.26|7496.24|7496.24|7496.26|7496.26|7496.24|7496.24|0
1650467840000|2022-04-20 15:17:20|7495.95|7495.95|7495.92|7495.92|7495.95|7495.95|7495.92|7495.92|0
1650467850000|2022-04-20 15:17:30|7495.89|7495.89|7495.61|7495.61|7495.89|7495.89|7495.61|7495.61|0
1650467860000|2022-04-20 15:17:40|7495.89|7495.89|7496.2|7496.2|7496.2|7496.2|7495.88|7495.88|0
1650467870000|2022-04-20 15:17:50|7496.18|7496.18|7496.74|7496.74|7496.78|7496.78|7496.18|7496.18|0
1650467880000|2022-04-20 15:18:00|7496.46|7496.46|7494.74|7494.74|7496.46|7496.46|7494.74|7494.74|0
1650467890000|2022-04-20 15:18:10|7495.03|7495.03|7495.03|7495.03|7495.03|7495.03|7494.74|7494.74|0
1650467900000|2022-04-20 15:18:20|7495.31|7495.31|7495.61|7495.61|7495.61|7495.61|7495.31|7495.31|0
1650467910000|2022-04-20 15:18:30|7495.9|7495.9|7495.61|7495.61|7496.18|7496.18|7495.61|7495.61|0
1650467920000|2022-04-20 15:18:40|7495.9|7495.9|7495.33|7495.33|7495.9|7495.9|7495.33|7495.33|0
1650467930000|2022-04-20 15:18:50|7495.61|7495.61|7495.33|7495.33|7495.66|7495.66|7495.33|7495.33|0
1650467940000|2022-04-20 15:19:00|7495.61|7495.61|7495.9|7495.9|7495.9|7495.9|7495.33|7495.33|0
1650467950000|2022-04-20 15:19:10|7497.03|7497.03|7495.61|7495.61|7497.03|7497.03|7495.33|7495.33|0
1650467960000|2022-04-20 15:19:20|7495.33|7495.33|7495.33|7495.33|7495.33|7495.33|7495.33|7495.33|0
1650467980000|2022-04-20 15:19:40|7495.04|7495.04|7494.16|7494.16|7495.04|7495.04|7494.16|7494.16|0
1650467990000|2022-04-20 15:19:50|7493.03|7493.03|7493.32|7493.32|7493.32|7493.32|7493.03|7493.03|0
1650468000000|2022-04-20 15:20:00|7493.6|7493.6|7492.44|7492.44|7493.6|7493.6|7492.44|7492.44|0
1650468010000|2022-04-20 15:20:10|7492.4|7492.4|7492.62|7492.62|7492.64|7492.64|7492.36|7492.36|0
1650468020000|2022-04-20 15:20:20|7492.9|7492.9|7494.03|7494.03|7494.03|7494.03|7492.9|7492.9|0
1650468030000|2022-04-20 15:20:30|7494.32|7494.32|7495.43|7495.43|7495.45|7495.45|7494.32|7494.32|0
1650468040000|2022-04-20 15:20:40|7495.71|7495.71|7493.99|7493.99|7495.71|7495.71|7493.99|7493.99|0
1650468050000|2022-04-20 15:20:50|7494.27|7494.27|7494.29|7494.29|7494.29|7494.29|7494.27|7494.27|0
1650468060000|2022-04-20 15:21:00|7494.58|7494.58|7494.53|7494.53|7495.71|7495.71|7494.24|7494.24|0
1650468070000|2022-04-20 15:21:10|7493.96|7493.96|7493.96|7493.96|7495.09|7495.09|7492.54|7492.54|0
1650468080000|2022-04-20 15:21:20|7493.68|7493.68|7492.26|7492.26|7493.68|7493.68|7492.26|7492.26|0
1650468090000|2022-04-20 15:21:30|7491.98|7491.98|7489.71|7489.71|7491.98|7491.98|7489.43|7489.43|0
1650468100000|2022-04-20 15:21:40|7489.69|7489.69|7489.98|7489.98|7489.98|7489.98|7489.69|7489.69|0
1650468110000|2022-04-20 15:21:50|7489.95|7489.95|7489.95|7489.95|7490.23|7490.23|7489.95|7489.95|0
1650468120000|2022-04-20 15:22:00|7490.23|7490.23|7489.95|7489.95|7490.23|7490.23|7489.95|7489.95|0
1650468130000|2022-04-20 15:22:10|7489.67|7489.67|7489.67|7489.67|7489.67|7489.67|7489.67|7489.67|0
1650468140000|2022-04-20 15:22:20|7489.69|7489.69|7489.4|7489.4|7489.69|7489.69|7489.39|7489.39|0
1650468160000|2022-04-20 15:22:40|7489.12|7489.12|7487.65|7487.65|7489.12|7489.12|7487.65|7487.65|0
1650468170000|2022-04-20 15:22:50|7486.52|7486.52|7486.27|7486.27|7486.52|7486.52|7486.23|7486.23|0
1650468180000|2022-04-20 15:23:00|7486.25|7486.25|7485.39|7485.39|7486.25|7486.25|7485.39|7485.39|0
1650468200000|2022-04-20 15:23:20|7485.11|7485.11|7483.69|7483.69|7485.11|7485.11|7483.69|7483.69|0
1650468210000|2022-04-20 15:23:30|7483.61|7483.61|7484.13|7484.13|7484.13|7484.13|7483.51|7483.51|0
1650468220000|2022-04-20 15:23:40|7484.15|7484.15|7485.91|7485.91|7486.48|7486.48|7484.15|7484.15|0
1650468230000|2022-04-20 15:23:50|7484.78|7484.78|7484.78|7484.78|7484.78|7484.78|7484.78|7484.78|0
1650468240000|2022-04-20 15:24:00|7485.06|7485.06|7485.32|7485.32|7485.32|7485.32|7485.04|7485.04|0
1650468250000|2022-04-20 15:24:10|7485.6|7485.6|7485.6|7485.6|7485.6|7485.6|7485.6|7485.6|0
1650468260000|2022-04-20 15:24:20|7485.04|7485.04|7485.03|7485.03|7485.04|7485.04|7485.02|7485.02|0
1650468270000|2022-04-20 15:24:30|7485.31|7485.31|7485.59|7485.59|7485.59|7485.59|7485.31|7485.31|0
1650468280000|2022-04-20 15:24:40|7485.31|7485.31|7485.03|7485.03|7485.31|7485.31|7485.03|7485.03|0
1650468290000|2022-04-20 15:24:50|7483.89|7483.89|7482.45|7482.45|7483.89|7483.89|7482.44|7482.44|0
1650468300000|2022-04-20 15:25:00|7483.58|7483.58|7482.1|7482.1|7483.62|7483.62|7482.1|7482.1|0
1650468310000|2022-04-20 15:25:10|7482.39|7482.39|7482.2|7482.2|7482.43|7482.43|7482.14|7482.14|0
1650468320000|2022-04-20 15:25:20|7482.14|7482.14|7483.59|7483.59|7483.9|7483.9|7482.14|7482.14|0
1650468330000|2022-04-20 15:25:30|7482.46|7482.46|7481.33|7481.33|7482.46|7482.46|7481.33|7481.33|0
1650468340000|2022-04-20 15:25:40|7481.04|7481.04|7479.9|7479.9|7481.04|7481.04|7479.9|7479.9|0
1650468350000|2022-04-20 15:25:50|7479.93|7479.93|7480.2|7480.2|7480.21|7480.21|7479.07|7479.07|0
1650468360000|2022-04-20 15:26:00|7480.18|7480.18|7478.41|7478.41|7480.18|7480.18|7478.41|7478.41|0
1650468370000|2022-04-20 15:26:10|7478.69|7478.69|7480.11|7480.11|7480.11|7480.11|7478.69|7478.69|0
1650468380000|2022-04-20 15:26:20|7480.13|7480.13|7480.13|7480.13|7480.13|7480.13|7480.08|7480.08|0
1650468400000|2022-04-20 15:26:40|7480.41|7480.41|7481.49|7481.49|7481.54|7481.54|7480.41|7480.41|0
1650468410000|2022-04-20 15:26:50|7481.54|7481.54|7481.83|7481.83|7482.96|7482.96|7481.54|7481.54|0
1650468420000|2022-04-20 15:27:00|7482.96|7482.96|7482.92|7482.92|7482.96|7482.96|7481.79|7481.79|0
1650468430000|2022-04-20 15:27:10|7482.63|7482.63|7482.63|7482.63|7482.63|7482.63|7482.63|7482.63|0
1650468440000|2022-04-20 15:27:20|7482.55|7482.55|7482.55|7482.55|7482.55|7482.55|7482.55|7482.55|0
1650468450000|2022-04-20 15:27:30|7481.42|7481.42|7483.43|7483.43|7483.72|7483.72|7481.42|7481.42|0
1650468460000|2022-04-20 15:27:40|7483.52|7483.52|7484.37|7484.37|7484.37|7484.37|7482.39|7482.39|0
1650468470000|2022-04-20 15:27:50|7483.24|7483.24|7483.24|7483.24|7483.24|7483.24|7483.24|7483.24|0
1650468480000|2022-04-20 15:28:00|7484.37|7484.37|7487.48|7487.48|7487.48|7487.48|7484.37|7484.37|0
1650468490000|2022-04-20 15:28:10|7487.2|7487.2|7486.53|7486.53|7487.2|7487.2|7486.53|7486.53|0
1650468500000|2022-04-20 15:28:20|7485.4|7485.4|7485.47|7485.47|7485.47|7485.47|7485.4|7485.4|0
1650468510000|2022-04-20 15:28:30|7485.75|7485.75|7485.77|7485.77|7485.77|7485.77|7485.72|7485.72|0
1650468520000|2022-04-20 15:28:40|7486.05|7486.05|7487.85|7487.85|7488.13|7488.13|7486.05|7486.05|0
1650468530000|2022-04-20 15:28:50|7487.83|7487.83|7487.8|7487.8|7487.83|7487.83|7487.8|7487.8|0
1650468540000|2022-04-20 15:29:00|7488.94|7488.94|7486.95|7486.95|7489.22|7489.22|7486.9|7486.9|0
1650468550000|2022-04-20 15:29:10|7487.24|7487.24|7489.24|7489.24|7489.5|7489.5|7487.24|7487.24|0
1650468560000|2022-04-20 15:29:20|7489.53|7489.53|7492.99|7492.99|7492.99|7492.99|7489.53|7489.53|0
1650468570000|2022-04-20 15:29:30|7492.7|7492.7|7491.82|7491.82|7493.27|7493.27|7491.57|7491.57|0
1650468580000|2022-04-20 15:29:40|7492.95|7492.95|7495.22|7495.22|7496.04|7496.04|7492.95|7492.95|0
1650468590000|2022-04-20 15:29:50|7496.35|7496.35|7496.29|7496.29|7496.36|7496.36|7493.94|7493.94|0
1650525300000|2022-04-21 07:15:00|7519|7519|7519|7519|7520.42|7520.42|7513.33|7513.33|0
1650525310000|2022-04-21 07:15:10|7519.29|7519.29|7519.57|7519.57|7522.4|7522.4|7519.29|7519.29|0
1650525320000|2022-04-21 07:15:20|7521.83|7521.83|7518.15|7518.15|7521.83|7521.83|7517.58|7517.58|0
1650525330000|2022-04-21 07:15:30|7517.87|7517.87|7518.03|7518.03|7519.28|7519.28|7517.87|7517.87|0
1650525340000|2022-04-21 07:15:40|7518.31|7518.31|7518.58|7518.58|7519.73|7519.73|7518.31|7518.31|0
1650525350000|2022-04-21 07:15:50|7516.32|7516.32|7512.64|7512.64|7516.32|7516.32|7512.64|7512.64|0
1650525360000|2022-04-21 07:16:00|7512.56|7512.56|7513.46|7513.46|7515.16|7515.16|7512.56|7512.56|0
1650525370000|2022-04-21 07:16:10|7515.72|7515.72|7515.72|7515.72|7515.72|7515.72|7515.72|7515.72|0
1650525380000|2022-04-21 07:16:20|7514.59|7514.59|7517.71|7517.71|7517.71|7517.71|7514.02|7514.02|0
1650525390000|2022-04-21 07:16:30|7517.14|7517.14|7518.84|7518.84|7518.84|7518.84|7517.14|7517.14|0
1650525400000|2022-04-21 07:16:40|7520.26|7520.26|7531.66|7531.66|7531.66|7531.66|7520.26|7520.26|0
1650525410000|2022-04-21 07:16:50|7532.23|7532.23|7530.39|7530.39|7535.77|7535.77|7529.25|7529.25|0
1650525420000|2022-04-21 07:17:00|7530.67|7530.67|7527.77|7527.77|7530.95|7530.95|7526.99|7526.99|0
1650525430000|2022-04-21 07:17:10|7530.04|7530.04|7531.74|7531.74|7531.74|7531.74|7530.04|7530.04|0
1650525440000|2022-04-21 07:17:20|7531.46|7531.46|7536.84|7536.84|7536.84|7536.84|7531.17|7531.17|0
1650525450000|2022-04-21 07:17:30|7537.97|7537.97|7534.86|7534.86|7537.97|7537.97|7534.86|7534.86|0
1650525460000|2022-04-21 07:17:40|7534.29|7534.29|7539.39|7539.39|7539.39|7539.39|7534.29|7534.29|0
1650525470000|2022-04-21 07:17:50|7539.41|7539.41|7539.15|7539.15|7539.41|7539.41|7539.13|7539.13|0
1650525480000|2022-04-21 07:18:00|7540.28|7540.28|7539.71|7539.71|7540.28|7540.28|7539.71|7539.71|0
1650525490000|2022-04-21 07:18:10|7539.43|7539.43|7535.46|7535.46|7539.43|7539.43|7535.46|7535.46|0
1650525500000|2022-04-21 07:18:20|7536.59|7536.59|7539.58|7539.58|7539.58|7539.58|7536.59|7536.59|0
1650525510000|2022-04-21 07:18:30|7539.02|7539.02|7541.28|7541.28|7541.28|7541.28|7539.02|7539.02|0
1650525520000|2022-04-21 07:18:40|7539.58|7539.58|7541.85|7541.85|7541.85|7541.85|7539.58|7539.58|0
1650525540000|2022-04-21 07:19:00|7542.1|7542.1|7543.23|7543.23|7543.23|7543.23|7540.97|7540.97|0
1650525550000|2022-04-21 07:19:10|7546.06|7546.06|7542.99|7542.99|7546.39|7546.39|7542.99|7542.99|0
1650525560000|2022-04-21 07:19:20|7541.86|7541.86|7541.01|7541.01|7541.86|7541.86|7541.01|7541.01|0
1650525570000|2022-04-21 07:19:30|7542.14|7542.14|7543.27|7543.27|7543.27|7543.27|7542.14|7542.14|0
1650525580000|2022-04-21 07:19:40|7542.14|7542.14|7543.84|7543.84|7543.84|7543.84|7542.14|7542.14|0
1650525590000|2022-04-21 07:19:50|7544.97|7544.97|7546.11|7546.11|7546.11|7546.11|7544.97|7544.97|0
1650525600000|2022-04-21 07:20:00|7543.84|7543.84|7543.02|7543.02|7545.26|7545.26|7543|7543|0
1650525610000|2022-04-21 07:20:10|7543.86|7543.86|7542.97|7542.97|7543.86|7543.86|7542.97|7542.97|0
1650525620000|2022-04-21 07:20:20|7543.01|7543.01|7543.03|7543.03|7543.03|7543.03|7543.01|7543.01|0
1650525630000|2022-04-21 07:20:30|7542.74|7542.74|7545.01|7545.01|7545.01|7545.01|7542.74|7542.74|0
1650525640000|2022-04-21 07:20:40|7543.88|7543.88|7545.29|7545.29|7545.29|7545.29|7543.88|7543.88|0
1650525650000|2022-04-21 07:20:50|7546.42|7546.42|7546.14|7546.14|7547.55|7547.55|7545.86|7545.86|0
1650525670000|2022-04-21 07:21:10|7546.71|7546.71|7547.28|7547.28|7551.24|7551.24|7546.71|7546.71|0
1650525680000|2022-04-21 07:21:20|7546.42|7546.42|7546.14|7546.14|7546.42|7546.42|7543.59|7543.59|0
1650525690000|2022-04-21 07:21:30|7543.58|7543.58|7540.19|7540.19|7543.58|7543.58|7537.93|7537.93|0
1650525700000|2022-04-21 07:21:40|7540.22|7540.22|7540.22|7540.22|7540.22|7540.22|7540.22|7540.22|0
1650525710000|2022-04-21 07:21:50|7540.79|7540.79|7540.83|7540.83|7540.83|7540.83|7540.79|7540.79|0
1650525720000|2022-04-21 07:22:00|7541.68|7541.68|7541.68|7541.68|7542.81|7542.81|7541.68|7541.68|0
1650525730000|2022-04-21 07:22:10|7541.82|7541.82|7538.99|7538.99|7541.82|7541.82|7537.86|7537.86|0
1650525740000|2022-04-21 07:22:20|7540.12|7540.12|7542.38|7542.38|7542.38|7542.38|7540.12|7540.12|0
1650525750000|2022-04-21 07:22:30|7544.94|7544.94|7546.07|7546.07|7548.9|7548.9|7544.94|7544.94|0
1650525770000|2022-04-21 07:22:50|7544.66|7544.66|7544.66|7544.66|7544.66|7544.66|7544.66|7544.66|0
1650525780000|2022-04-21 07:23:00|7544.64|7544.64|7547.77|7547.77|7548.9|7548.9|7544.64|7544.64|0
1650525790000|2022-04-21 07:23:10|7545.51|7545.51|7548.06|7548.06|7548.06|7548.06|7545.51|7545.51|0
1650525800000|2022-04-21 07:23:20|7546.92|7546.92|7546.07|7546.07|7546.92|7546.92|7545.79|7545.79|0
1650525810000|2022-04-21 07:23:30|7546.05|7546.05|7545.15|7545.15|7546.33|7546.33|7545.15|7545.15|0
1650525820000|2022-04-21 07:23:40|7544.02|7544.02|7546.29|7546.29|7546.29|7546.29|7544.02|7544.02|0
1650525840000|2022-04-21 07:24:00|7547.42|7547.42|7545.25|7545.25|7548.64|7548.64|7545.25|7545.25|0
1650525850000|2022-04-21 07:24:10|7544.12|7544.12|7543.18|7543.18|7545.81|7545.81|7540.91|7540.91|0
1650525860000|2022-04-21 07:24:20|7544.31|7544.31|7543.14|7543.14|7544.31|7544.31|7543.14|7543.14|0
1650525870000|2022-04-21 07:24:30|7543.06|7543.06|7543.62|7543.62|7543.62|7543.62|7543.06|7543.06|0
1650525880000|2022-04-21 07:24:40|7543.34|7543.34|7543.34|7543.34|7543.34|7543.34|7543.34|7543.34|0
1650525890000|2022-04-21 07:24:50|7544.47|7544.47|7545.6|7545.6|7545.89|7545.89|7544.47|7544.47|0
1650525900000|2022-04-21 07:25:00|7545.89|7545.89|7545.71|7545.71|7545.89|7545.89|7544.76|7544.76|0
1650525910000|2022-04-21 07:25:10|7545.42|7545.42|7550.24|7550.24|7550.24|7550.24|7545.42|7545.42|0
1650525920000|2022-04-21 07:25:20|7549.11|7549.11|7545.71|7545.71|7549.11|7549.11|7545.71|7545.71|0
1650525930000|2022-04-21 07:25:30|7545.75|7545.75|7546.89|7546.89|7546.89|7546.89|7545.75|7545.75|0
1650525950000|2022-04-21 07:25:50|7544.62|7544.62|7542.35|7542.35|7544.62|7544.62|7538.95|7538.95|0
1650525960000|2022-04-21 07:26:00|7542.21|7542.21|7540.51|7540.51|7542.77|7542.77|7540.51|7540.51|0
1650525970000|2022-04-21 07:26:10|7539.66|7539.66|7536.83|7536.83|7539.66|7539.66|7536.83|7536.83|0
1650525980000|2022-04-21 07:26:20|7536.26|7536.26|7538.52|7538.52|7538.52|7538.52|7536.26|7536.26|0
1650525990000|2022-04-21 07:26:30|7537.39|7537.39|7539.43|7539.43|7539.43|7539.43|7537.39|7537.39|0
1650526000000|2022-04-21 07:26:40|7538.87|7538.87|7539.15|7539.15|7539.15|7539.15|7536.6|7536.6|0
1650526010000|2022-04-21 07:26:50|7538.87|7538.87|7540.28|7540.28|7540.28|7540.28|7538.58|7538.58|0
1650526020000|2022-04-21 07:27:00|7540.57|7540.57|7541.74|7541.74|7544|7544|7540.57|7540.57|0
1650526030000|2022-04-21 07:27:10|7541.17|7541.17|7541.45|7541.45|7541.45|7541.45|7541.17|7541.17|0
1650526040000|2022-04-21 07:27:20|7542.58|7542.58|7543.38|7543.38|7543.38|7543.38|7542.58|7542.58|0
1650526050000|2022-04-21 07:27:30|7544.51|7544.51|7541.07|7541.07|7544.51|7544.51|7541.07|7541.07|0
1650526060000|2022-04-21 07:27:40|7539.94|7539.94|7541.35|7541.35|7541.35|7541.35|7539.94|7539.94|0
1650526070000|2022-04-21 07:27:50|7539.65|7539.65|7539.65|7539.65|7539.65|7539.65|7539.65|7539.65|0
1650526080000|2022-04-21 07:28:00|7541.92|7541.92|7542.2|7542.2|7542.48|7542.48|7541.92|7541.92|0
1650526090000|2022-04-21 07:28:10|7542.48|7542.48|7542.48|7542.48|7542.48|7542.48|7542.48|7542.48|0
1650526100000|2022-04-21 07:28:20|7541.35|7541.35|7541.35|7541.35|7541.35|7541.35|7541.35|7541.35|0
1650526120000|2022-04-21 07:28:40|7542.48|7542.48|7542.2|7542.2|7543.34|7543.34|7542.2|7542.2|0
1650526130000|2022-04-21 07:28:50|7542.48|7542.48|7543.01|7543.01|7543.01|7543.01|7542.48|7542.48|0
1650526140000|2022-04-21 07:29:00|7544.14|7544.14|7546.41|7546.41|7550.66|7550.66|7544.14|7544.14|0
1650526150000|2022-04-21 07:29:10|7545.84|7545.84|7542.51|7542.51|7545.84|7545.84|7541.9|7541.9|0
1650526160000|2022-04-21 07:29:20|7542.47|7542.47|7543.32|7543.32|7543.32|7543.32|7542.47|7542.47|0
1650526170000|2022-04-21 07:29:30|7544.45|7544.45|7546.27|7546.27|7547.4|7547.4|7544.45|7544.45|0
1650526180000|2022-04-21 07:29:40|7546.3|7546.3|7545.61|7545.61|7546.3|7546.3|7545.61|7545.61|0
1650526190000|2022-04-21 07:29:50|7545.33|7545.33|7545.23|7545.23|7545.33|7545.33|7545.23|7545.23|0
1650526200000|2022-04-21 07:30:00|7544.67|7544.67|7544.38|7544.38|7546.08|7546.08|7544.38|7544.38|0
1650526210000|2022-04-21 07:30:10|7543.53|7543.53|7543.53|7543.53|7543.53|7543.53|7542.4|7542.4|0
1650526220000|2022-04-21 07:30:20|7544.1|7544.1|7545.52|7545.52|7546.65|7546.65|7544.1|7544.1|0
1650526230000|2022-04-21 07:30:30|7545.23|7545.23|7545.52|7545.52|7545.52|7545.52|7545.23|7545.23|0
1650526240000|2022-04-21 07:30:40|7546.65|7546.65|7545.23|7545.23|7546.65|7546.65|7545.23|7545.23|0
1650526250000|2022-04-21 07:30:50|7546.93|7546.93|7544.38|7544.38|7546.93|7546.93|7544.38|7544.38|0
1650526260000|2022-04-21 07:31:00|7544.1|7544.1|7544.1|7544.1|7544.95|7544.95|7542.97|7542.97|0
1650526270000|2022-04-21 07:31:10|7542.97|7542.97|7544.1|7544.1|7544.1|7544.1|7542.4|7542.4|0
1650526280000|2022-04-21 07:31:20|7545.24|7545.24|7545.8|7545.8|7546.65|7546.65|7544.95|7544.95|0
1650526290000|2022-04-21 07:31:30|7544.67|7544.67|7546.37|7546.37|7548.64|7548.64|7544.67|7544.67|0
1650526300000|2022-04-21 07:31:40|7546.65|7546.65|7546.08|7546.08|7546.65|7546.65|7546.08|7546.08|0
1650526310000|2022-04-21 07:31:50|7545.8|7545.8|7546.79|7546.79|7546.79|7546.79|7545.52|7545.52|0
1650526320000|2022-04-21 07:32:00|7547.92|7547.92|7545.37|7545.37|7547.92|7547.92|7544.52|7544.52|0
1650526330000|2022-04-21 07:32:10|7544.24|7544.24|7544.52|7544.52|7545.66|7545.66|7544.24|7544.24|0
1650526340000|2022-04-21 07:32:20|7544.24|7544.24|7546.51|7546.51|7546.51|7546.51|7544.24|7544.24|0
1650526350000|2022-04-21 07:32:30|7546.79|7546.79|7549.34|7549.34|7549.91|7549.91|7546.79|7546.79|0
1650526360000|2022-04-21 07:32:40|7547.36|7547.36|7545.65|7545.65|7547.36|7547.36|7545.37|7545.37|0
1650526370000|2022-04-21 07:32:50|7546.21|7546.21|7545.01|7545.01|7546.78|7546.78|7545.01|7545.01|0
1650526380000|2022-04-21 07:33:00|7545|7545|7544.66|7544.66|7545|7545|7544.63|7544.63|0
1650526390000|2022-04-21 07:33:10|7546.36|7546.36|7546.36|7546.36|7546.36|7546.36|7546.36|7546.36|0
1650526400000|2022-04-21 07:33:20|7544.09|7544.09|7544.66|7544.66|7544.66|7544.66|7544.09|7544.09|0
1650526410000|2022-04-21 07:33:30|7544.94|7544.94|7544.94|7544.94|7544.94|7544.94|7544.94|7544.94|0
1650526420000|2022-04-21 07:33:40|7546.08|7546.08|7546.08|7546.08|7546.64|7546.64|7546.08|7546.08|0
1650526430000|2022-04-21 07:33:50|7546.64|7546.64|7546.64|7546.64|7546.64|7546.64|7546.64|7546.64|0
1650526440000|2022-04-21 07:34:00|7547.78|7547.78|7547.78|7547.78|7547.78|7547.78|7547.78|7547.78|0
1650526450000|2022-04-21 07:34:10|7548.63|7548.63|7545.23|7545.23|7550.9|7550.9|7545.23|7545.23|0
1650526460000|2022-04-21 07:34:20|7544.94|7544.94|7544.38|7544.38|7544.94|7544.94|7543.24|7543.24|0
1650526470000|2022-04-21 07:34:30|7545.51|7545.51|7546.73|7546.73|7546.73|7546.73|7545.51|7545.51|0
1650526480000|2022-04-21 07:34:40|7546.16|7546.16|7546.16|7546.16|7546.16|7546.16|7546.16|7546.16|0
1650526490000|2022-04-21 07:34:50|7546.1|7546.1|7545.82|7545.82|7546.1|7546.1|7545.82|7545.82|0
1650526500000|2022-04-21 07:35:00|7546.95|7546.95|7545.25|7545.25|7547.52|7547.52|7545.25|7545.25|0
1650526510000|2022-04-21 07:35:10|7545.54|7545.54|7547.8|7547.8|7547.8|7547.8|7545.54|7545.54|0
1650526520000|2022-04-21 07:35:20|7548.93|7548.93|7546.67|7546.67|7548.93|7548.93|7546.67|7546.67|0
1650526530000|2022-04-21 07:35:30|7547.8|7547.8|7545.54|7545.54|7547.8|7547.8|7545.54|7545.54|0
1650526540000|2022-04-21 07:35:40|7544.4|7544.4|7545.82|7545.82|7545.82|7545.82|7544.4|7544.4|0
1650526550000|2022-04-21 07:35:50|7545.25|7545.25|7542.08|7542.08|7545.25|7545.25|7540.66|7540.66|0
1650526560000|2022-04-21 07:36:00|7540.95|7540.95|7542.36|7542.36|7542.36|7542.36|7540.95|7540.95|0
1650526570000|2022-04-21 07:36:10|7543.5|7543.5|7541.23|7541.23|7543.5|7543.5|7541.23|7541.23|0
1650526580000|2022-04-21 07:36:20|7543.22|7543.22|7544.92|7544.92|7547.46|7547.46|7543.22|7543.22|0
1650526590000|2022-04-21 07:36:30|7546.05|7546.05|7543.22|7543.22|7546.05|7546.05|7543.22|7543.22|0
1650526600000|2022-04-21 07:36:40|7543.78|7543.78|7544.92|7544.92|7544.92|7544.92|7543.78|7543.78|0
1650526610000|2022-04-21 07:36:50|7544.63|7544.63|7543.16|7543.16|7544.63|7544.63|7541.18|7541.18|0
1650526620000|2022-04-21 07:37:00|7543.45|7543.45|7546.28|7546.28|7546.28|7546.28|7543.45|7543.45|0
1650526640000|2022-04-21 07:37:20|7545.15|7545.15|7543.73|7543.73|7545.15|7545.15|7543.73|7543.73|0
1650526650000|2022-04-21 07:37:30|7543.45|7543.45|7544.19|7544.19|7544.19|7544.19|7543.34|7543.34|0
1650526660000|2022-04-21 07:37:40|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|7543.91|0
1650526670000|2022-04-21 07:37:50|7546.17|7546.17|7546.46|7546.46|7546.74|7546.74|7546.17|7546.17|0
1650526680000|2022-04-21 07:38:00|7546.42|7546.42|7545.85|7545.85|7547.55|7547.55|7545.85|7545.85|0
1650526690000|2022-04-21 07:38:10|7545.77|7545.77|7545.17|7545.17|7545.77|7545.77|7545.12|7545.12|0
1650526700000|2022-04-21 07:38:20|7545.14|7545.14|7545.99|7545.99|7547.12|7547.12|7545.14|7545.14|0
1650526710000|2022-04-21 07:38:30|7547.12|7547.12|7547.12|7547.12|7547.12|7547.12|7547.12|7547.12|0
1650526720000|2022-04-21 07:38:40|7548.25|7548.25|7546.44|7546.44|7548.25|7548.25|7546.44|7546.44|0
1650526730000|2022-04-21 07:38:50|7546.33|7546.33|7547.45|7547.45|7547.45|7547.45|7546.03|7546.03|0
1650526740000|2022-04-21 07:39:00|7547.16|7547.16|7543.48|7543.48|7547.45|7547.45|7543.2|7543.2|0
1650526750000|2022-04-21 07:39:10|7544.62|7544.62|7544.62|7544.62|7544.62|7544.62|7544.62|7544.62|0
1650526760000|2022-04-21 07:39:20|7544.66|7544.66|7551.45|7551.45|7551.45|7551.45|7544.66|7544.66|0
1650526770000|2022-04-21 07:39:30|7550.32|7550.32|7550.32|7550.32|7550.6|7550.6|7550.32|7550.32|0
1650526780000|2022-04-21 07:39:40|7550.33|7550.33|7548.06|7548.06|7550.9|7550.9|7547.78|7547.78|0
1650526790000|2022-04-21 07:39:50|7545.8|7545.8|7546.93|7546.93|7546.93|7546.93|7545.8|7545.8|0
1650526800000|2022-04-21 07:40:00|7547.22|7547.22|7545.52|7545.52|7548.06|7548.06|7545.52|7545.52|0
1650526810000|2022-04-21 07:40:10|7545.8|7545.8|7544.95|7544.95|7545.8|7545.8|7543.53|7543.53|0
1650526820000|2022-04-21 07:40:20|7545.52|7545.52|7545.8|7545.8|7546.93|7546.93|7545.52|7545.52|0
1650526830000|2022-04-21 07:40:30|7547.22|7547.22|7546.65|7546.65|7547.22|7547.22|7545.52|7545.52|0
1650526840000|2022-04-21 07:40:40|7545.52|7545.52|7547.22|7547.22|7547.22|7547.22|7545.52|7545.52|0
1650526850000|2022-04-21 07:40:50|7547.5|7547.5|7547.5|7547.5|7548.07|7548.07|7547.5|7547.5|0
1650526860000|2022-04-21 07:41:00|7546.08|7546.08|7547.22|7547.22|7547.22|7547.22|7545.8|7545.8|0
1650526870000|2022-04-21 07:41:10|7546.08|7546.08|7544.95|7544.95|7546.08|7546.08|7544.95|7544.95|0
1650526880000|2022-04-21 07:41:20|7544.38|7544.38|7544.67|7544.67|7544.67|7544.67|7544.38|7544.38|0
1650526890000|2022-04-21 07:41:30|7545.8|7545.8|7546.08|7546.08|7546.37|7546.37|7545.8|7545.8|0
1650526900000|2022-04-21 07:41:40|7547.22|7547.22|7548.07|7548.07|7548.07|7548.07|7547.22|7547.22|0
1650526910000|2022-04-21 07:41:50|7549.2|7549.2|7545.24|7545.24|7549.2|7549.2|7545.24|7545.24|0
1650526920000|2022-04-21 07:42:00|7546.37|7546.37|7546.37|7546.37|7546.37|7546.37|7546.37|7546.37|0
1650526950000|2022-04-21 07:42:30|7547.5|7547.5|7549.48|7549.48|7549.48|7549.48|7547.5|7547.5|0
1650526960000|2022-04-21 07:42:40|7550.34|7550.34|7549.73|7549.73|7551.22|7551.22|7549.73|7549.73|0
1650526970000|2022-04-21 07:42:50|7550.02|7550.02|7550.58|7550.58|7551.15|7551.15|7550.02|7550.02|0
1650526980000|2022-04-21 07:43:00|7551.15|7551.15|7549.13|7549.13|7551.15|7551.15|7548|7548|0
1650526990000|2022-04-21 07:43:10|7548.56|7548.56|7548.56|7548.56|7548.56|7548.56|7548.56|7548.56|0
1650527000000|2022-04-21 07:43:20|7549.41|7549.41|7551.96|7551.96|7551.96|7551.96|7549.41|7549.41|0
1650527010000|2022-04-21 07:43:30|7551.68|7551.68|7550.54|7550.54|7551.68|7551.68|7550.54|7550.54|0
1650527020000|2022-04-21 07:43:40|7550.55|7550.55|7548.55|7548.55|7550.84|7550.84|7548.55|7548.55|0
1650527030000|2022-04-21 07:43:50|7547.98|7547.98|7547.98|7547.98|7547.98|7547.98|7547.98|7547.98|0
1650527040000|2022-04-21 07:44:00|7547.96|7547.96|7547.96|7547.96|7548.24|7548.24|7547.39|7547.39|0
1650527050000|2022-04-21 07:44:10|7547.39|7547.39|7544.56|7544.56|7547.39|7547.39|7544.27|7544.27|0
1650527060000|2022-04-21 07:44:20|7545.69|7545.69|7545.83|7545.83|7545.97|7545.97|7545.3|7545.3|0
1650527070000|2022-04-21 07:44:30|7545.55|7545.55|7545.51|7545.51|7545.55|7545.55|7545.51|7545.51|0
1650527080000|2022-04-21 07:44:40|7546.65|7546.65|7547.81|7547.81|7547.81|7547.81|7546.65|7546.65|0
1650527090000|2022-04-21 07:44:50|7547.88|7547.88|7544.76|7544.76|7547.88|7547.88|7544.76|7544.76|0
1650527100000|2022-04-21 07:45:00|7545.89|7545.89|7544.75|7544.75|7545.89|7545.89|7544.75|7544.75|0
1650527110000|2022-04-21 07:45:10|7544.78|7544.78|7544.78|7544.78|7546.2|7546.2|7544.78|7544.78|0
1650527120000|2022-04-21 07:45:20|7544.5|7544.5|7544.21|7544.21|7544.5|7544.5|7544.21|7544.21|0
1650527140000|2022-04-21 07:45:40|7545.34|7545.34|7545.91|7545.91|7547.04|7547.04|7545.34|7545.34|0
1650527150000|2022-04-21 07:45:50|7546.76|7546.76|7546.76|7546.76|7546.76|7546.76|7546.76|7546.76|0
1650527160000|2022-04-21 07:46:00|7547.9|7547.9|7547.61|7547.61|7548.18|7548.18|7547.61|7547.61|0
1650527170000|2022-04-21 07:46:10|7547.04|7547.04|7545.63|7545.63|7547.04|7547.04|7545.63|7545.63|0
1650527180000|2022-04-21 07:46:20|7545.91|7545.91|7547.04|7547.04|7548.18|7548.18|7545.91|7545.91|0
1650527190000|2022-04-21 07:46:30|7547.33|7547.33|7547.33|7547.33|7547.33|7547.33|7547.33|7547.33|0
1650527200000|2022-04-21 07:46:40|7547.61|7547.61|7546.52|7546.52|7547.65|7547.65|7546.52|7546.52|0
1650527210000|2022-04-21 07:46:50|7546.5|7546.5|7546.45|7546.45|7546.5|7546.5|7546.45|7546.45|0
1650527220000|2022-04-21 07:47:00|7545.6|7545.6|7545.89|7545.89|7545.89|7545.89|7545.6|7545.6|0
1650527240000|2022-04-21 07:47:20|7547.02|7547.02|7549.57|7549.57|7549.57|7549.57|7547.02|7547.02|0
1650527250000|2022-04-21 07:47:30|7549.28|7549.28|7551.28|7551.28|7551.28|7551.28|7549|7549|0
1650527260000|2022-04-21 07:47:40|7549.87|7549.87|7547.58|7547.58|7549.92|7549.92|7547.58|7547.58|0
1650527270000|2022-04-21 07:47:50|7547.01|7547.01|7546.72|7546.72|7547.01|7547.01|7546.72|7546.72|0
1650527280000|2022-04-21 07:48:00|7546.16|7546.16|7547.96|7547.96|7549.09|7549.09|7546.16|7546.16|0
1650527300000|2022-04-21 07:48:20|7548.24|7548.24|7548.81|7548.81|7548.81|7548.81|7548.24|7548.24|0
1650527310000|2022-04-21 07:48:30|7549.38|7549.38|7551.91|7551.91|7552.21|7552.21|7549.38|7549.38|0
1650527320000|2022-04-21 07:48:40|7549.08|7549.08|7549.08|7549.08|7549.08|7549.08|7548.79|7548.79|0
1650527340000|2022-04-21 07:49:00|7550.21|7550.21|7551.93|7551.93|7551.93|7551.93|7550.21|7550.21|0
1650527350000|2022-04-21 07:49:10|7550.8|7550.8|7551.93|7551.93|7551.93|7551.93|7550.8|7550.8|0
1650527360000|2022-04-21 07:49:20|7552.03|7552.03|7552.03|7552.03|7552.03|7552.03|7552.03|7552.03|0
1650527370000|2022-04-21 07:49:30|7552.32|7552.32|7552.32|7552.32|7552.32|7552.32|7552.32|7552.32|0
1650527380000|2022-04-21 07:49:40|7551.19|7551.19|7549.81|7549.81|7551.19|7551.19|7549.77|7549.77|0
1650527390000|2022-04-21 07:49:50|7550.66|7550.66|7550.94|7550.94|7551.23|7551.23|7550.66|7550.66|0
1650527400000|2022-04-21 07:50:00|7550.66|7550.66|7550.09|7550.09|7550.66|7550.66|7548.11|7548.11|0
1650527410000|2022-04-21 07:50:10|7548.96|7548.96|7550.66|7550.66|7550.66|7550.66|7548.96|7548.96|0
1650527420000|2022-04-21 07:50:20|7549.24|7549.24|7547|7547|7549.24|7549.24|7546.98|7546.98|0
1650527430000|2022-04-21 07:50:30|7545.86|7545.86|7543.6|7543.6|7545.86|7545.86|7543.6|7543.6|0
1650527440000|2022-04-21 07:50:40|7544.73|7544.73|7543.32|7543.32|7544.73|7544.73|7543.32|7543.32|0
1650527450000|2022-04-21 07:50:50|7545.01|7545.01|7547.28|7547.28|7547.28|7547.28|7545.01|7545.01|0
1650527460000|2022-04-21 07:51:00|7547.25|7547.25|7546.23|7546.23|7547.36|7547.36|7546.23|7546.23|0
1650527470000|2022-04-21 07:51:10|7545.66|7545.66|7544.53|7544.53|7545.66|7545.66|7544.53|7544.53|0
1650527480000|2022-04-21 07:51:20|7543.4|7543.4|7541.39|7541.39|7543.4|7543.4|7541.39|7541.39|0
1650527490000|2022-04-21 07:51:30|7541.11|7541.11|7540.72|7540.72|7541.11|7541.11|7540.72|7540.72|0
1650527500000|2022-04-21 07:51:40|7539.59|7539.59|7537.6|7537.6|7539.59|7539.59|7537.6|7537.6|0
1650527510000|2022-04-21 07:51:50|7538.46|7538.46|7539.59|7539.59|7539.59|7539.59|7538.46|7538.46|0
1650527520000|2022-04-21 07:52:00|7539.53|7539.53|7539.02|7539.02|7541.23|7541.23|7539.02|7539.02|0
1650527530000|2022-04-21 07:52:10|7537.89|7537.89|7536.76|7536.76|7537.89|7537.89|7536.76|7536.76|0
1650527540000|2022-04-21 07:52:20|7535.62|7535.62|7532.99|7532.99|7535.62|7535.62|7532.99|7532.99|0
1650527550000|2022-04-21 07:52:30|7532.95|7532.95|7534.05|7534.05|7534.05|7534.05|7532.92|7532.92|0
1650527560000|2022-04-21 07:52:40|7532.92|7532.92|7530.66|7530.66|7533.2|7533.2|7530.66|7530.66|0
1650527570000|2022-04-21 07:52:50|7529.52|7529.52|7530|7530|7530.05|7530.05|7528.36|7528.36|0
1650527580000|2022-04-21 07:53:00|7529.97|7529.97|7529.93|7529.93|7529.97|7529.97|7529.93|7529.93|0
1650527590000|2022-04-21 07:53:10|7529.89|7529.89|7529.89|7529.89|7529.89|7529.89|7529.89|7529.89|0
1650527600000|2022-04-21 07:53:20|7531.02|7531.02|7528.43|7528.43|7531.02|7531.02|7528.43|7528.43|0
1650527610000|2022-04-21 07:53:30|7528.4|7528.4|7528.91|7528.91|7530.04|7530.04|7528.38|7528.38|0
1650527620000|2022-04-21 07:53:40|7530.33|7530.33|7530.33|7530.33|7530.33|7530.33|7530.33|7530.33|0
1650527630000|2022-04-21 07:53:50|7530.04|7530.04|7528.63|7528.63|7530.04|7530.04|7528.63|7528.63|0
1650527640000|2022-04-21 07:54:00|7529.76|7529.76|7526.64|7526.64|7529.76|7529.76|7525.8|7525.8|0
1650527650000|2022-04-21 07:54:10|7527.77|7527.77|7524.38|7524.38|7527.77|7527.77|7524.38|7524.38|0
1650527660000|2022-04-21 07:54:20|7523.81|7523.81|7520.41|7520.41|7523.81|7523.81|7519.57|7519.57|0
1650527670000|2022-04-21 07:54:30|7519.28|7519.28|7519.03|7519.03|7522.14|7522.14|7517.61|7517.61|0
1650527680000|2022-04-21 07:54:40|7520.16|7520.16|7520.16|7520.16|7520.16|7520.16|7520.16|7520.16|0
1650527690000|2022-04-21 07:54:50|7521.29|7521.29|7522.46|7522.46|7522.46|7522.46|7521.29|7521.29|0
1650527700000|2022-04-21 07:55:00|7523.03|7523.03|7521.46|7521.46|7523.03|7523.03|7521.33|7521.33|0
1650527710000|2022-04-21 07:55:10|7519.65|7519.65|7519.65|7519.65|7519.65|7519.65|7519.65|7519.65|0
1650527720000|2022-04-21 07:55:20|7519.62|7519.62|7521.04|7521.04|7521.04|7521.04|7519.62|7519.62|0
1650527730000|2022-04-21 07:55:30|7521.12|7521.12|7521.12|7521.12|7521.12|7521.12|7521.12|7521.12|0
1650527740000|2022-04-21 07:55:40|7520.84|7520.84|7519.71|7519.71|7520.84|7520.84|7519.71|7519.71|0
1650527750000|2022-04-21 07:55:50|7520.84|7520.84|7521.12|7521.12|7522.25|7522.25|7520.84|7520.84|0
1650527760000|2022-04-21 07:56:00|7521.41|7521.41|7522.82|7522.82|7522.82|7522.82|7521.41|7521.41|0
1650527770000|2022-04-21 07:56:10|7522.25|7522.25|7521.12|7521.12|7522.25|7522.25|7521.12|7521.12|0
1650527780000|2022-04-21 07:56:20|7522.25|7522.25|7522.2|7522.2|7522.25|7522.25|7521.97|7521.97|0
1650527810000|2022-04-21 07:56:50|7521.07|7521.07|7521.35|7521.35|7522.2|7522.2|7521.07|7521.07|0
1650527820000|2022-04-21 07:57:00|7521.63|7521.63|7526.73|7526.73|7527.59|7527.59|7521.63|7521.63|0
1650527830000|2022-04-21 07:57:10|7526.17|7526.17|7526.17|7526.17|7526.17|7526.17|7526.17|7526.17|0
1650527840000|2022-04-21 07:57:20|7525.88|7525.88|7527.58|7527.58|7527.58|7527.58|7525.88|7525.88|0
1650527850000|2022-04-21 07:57:30|7527.64|7527.64|7527.65|7527.65|7527.65|7527.65|7527.64|7527.64|0
1650527860000|2022-04-21 07:57:40|7526.52|7526.52|7527.37|7527.37|7527.37|7527.37|7526.23|7526.23|0
1650527870000|2022-04-21 07:57:50|7525.95|7525.95|7524.25|7524.25|7525.95|7525.95|7524.25|7524.25|0
1650527880000|2022-04-21 07:58:00|7523.97|7523.97|7522.2|7522.2|7525.67|7525.67|7522.2|7522.2|0
1650527890000|2022-04-21 07:58:10|7523.33|7523.33|7524.18|7524.18|7524.18|7524.18|7522.2|7522.2|0
1650527900000|2022-04-21 07:58:20|7525.31|7525.31|7524.46|7524.46|7525.6|7525.6|7524.46|7524.46|0
1650527910000|2022-04-21 07:58:30|7525.03|7525.03|7525.88|7525.88|7526.16|7526.16|7525.03|7525.03|0
1650527920000|2022-04-21 07:58:40|7526.45|7526.45|7526.53|7526.53|7526.53|7526.53|7526.45|7526.45|0
1650527930000|2022-04-21 07:58:50|7526.25|7526.25|7527.66|7527.66|7527.66|7527.66|7525.96|7525.96|0
1650527940000|2022-04-21 07:59:00|7527.94|7527.94|7526.53|7526.53|7527.94|7527.94|7526.53|7526.53|0
1650527950000|2022-04-21 07:59:10|7526.24|7526.24|7526.24|7526.24|7526.24|7526.24|7526.24|7526.24|0
1650527960000|2022-04-21 07:59:20|7526.53|7526.53|7526.53|7526.53|7526.53|7526.53|7526.53|7526.53|0
1650527970000|2022-04-21 07:59:30|7527.66|7527.66|7527.66|7527.66|7527.66|7527.66|7527.66|7527.66|0
1650527980000|2022-04-21 07:59:40|7528.23|7528.23|7527.94|7527.94|7528.23|7528.23|7527.94|7527.94|0
1650527990000|2022-04-21 07:59:50|7527.66|7527.66|7525.96|7525.96|7527.66|7527.66|7524.83|7524.83|0
1650528010000|2022-04-21 08:00:10|7525.39|7525.39|7525.39|7525.39|7525.39|7525.39|7525.39|7525.39|0
1650528020000|2022-04-21 08:00:20|7523.98|7523.98|7523.98|7523.98|7523.98|7523.98|7523.98|7523.98|0
1650528030000|2022-04-21 08:00:30|7522.84|7522.84|7520.98|7520.98|7523.12|7523.12|7520.98|7520.98|0
1650528040000|2022-04-21 08:00:40|7520.95|7520.95|7520.93|7520.93|7520.95|7520.95|7519.82|7519.82|0
1650528050000|2022-04-21 08:00:50|7519.79|7519.79|7521.42|7521.42|7521.42|7521.42|7519.79|7519.79|0
1650528060000|2022-04-21 08:01:00|7521.7|7521.7|7524.15|7524.15|7524.43|7524.43|7521.7|7521.7|0
1650528070000|2022-04-21 08:01:10|7523.58|7523.58|7522.45|7522.45|7523.58|7523.58|7522.45|7522.45|0
1650528080000|2022-04-21 08:01:20|7524.15|7524.15|7526.98|7526.98|7526.98|7526.98|7524.15|7524.15|0
1650528090000|2022-04-21 08:01:30|7528.11|7528.11|7525.85|7525.85|7528.11|7528.11|7525.85|7525.85|0
1650528110000|2022-04-21 08:01:50|7526.98|7526.98|7527.55|7527.55|7527.55|7527.55|7526.98|7526.98|0
1650528120000|2022-04-21 08:02:00|7528.68|7528.68|7529.25|7529.25|7529.31|7529.31|7528.68|7528.68|0
1650528130000|2022-04-21 08:02:10|7528.12|7528.12|7528.12|7528.12|7528.12|7528.12|7528.12|7528.12|0
1650528140000|2022-04-21 08:02:20|7531.03|7531.03|7532.73|7532.73|7532.73|7532.73|7531.03|7531.03|0
1650528150000|2022-04-21 08:02:30|7532.45|7532.45|7530.18|7530.18|7532.45|7532.45|7529.05|7529.05|0
1650528180000|2022-04-21 08:03:00|7529.9|7529.9|7529.9|7529.9|7529.9|7529.9|7529.9|7529.9|0
1650528190000|2022-04-21 08:03:10|7529.88|7529.88|7532.43|7532.43|7532.43|7532.43|7529.88|7529.88|0
1650528200000|2022-04-21 08:03:20|7532.47|7532.47|7532.47|7532.47|7532.47|7532.47|7532.47|7532.47|0
1650528210000|2022-04-21 08:03:30|7531.34|7531.34|7531.85|7531.85|7531.91|7531.91|7531.28|7531.28|0
1650528220000|2022-04-21 08:03:40|7532.42|7532.42|7531.28|7531.28|7532.42|7532.42|7531.28|7531.28|0
1650528230000|2022-04-21 08:03:50|7532.42|7532.42|7530.15|7530.15|7532.42|7532.42|7530.15|7530.15|0
1650528240000|2022-04-21 08:04:00|7529.86|7529.86|7532.13|7532.13|7532.13|7532.13|7529.86|7529.86|0
1650528250000|2022-04-21 08:04:10|7531|7531|7529.86|7529.86|7531|7531|7529.86|7529.86|0
1650528260000|2022-04-21 08:04:20|7527.03|7527.03|7527.03|7527.03|7527.03|7527.03|7527.03|7527.03|0
1650528270000|2022-04-21 08:04:30|7526.99|7526.99|7524.73|7524.73|7526.99|7526.99|7524.73|7524.73|0
1650528280000|2022-04-21 08:04:40|7525.86|7525.86|7524.45|7524.45|7526.14|7526.14|7523.88|7523.88|0
1650528310000|2022-04-21 08:05:10|7523.88|7523.88|7526.71|7526.71|7526.71|7526.71|7523.88|7523.88|0
1650528320000|2022-04-21 08:05:20|7527.84|7527.84|7527.84|7527.84|7527.84|7527.84|7527.84|7527.84|0
1650528330000|2022-04-21 08:05:30|7529.26|7529.26|7526.15|7526.15|7529.26|7529.26|7526.15|7526.15|0
1650528340000|2022-04-21 08:05:40|7525.86|7525.86|7525.58|7525.58|7525.86|7525.86|7525.29|7525.29|0
1650528350000|2022-04-21 08:05:50|7524.16|7524.16|7524.13|7524.13|7524.16|7524.16|7524.13|7524.13|0
1650528360000|2022-04-21 08:06:00|7524.42|7524.42|7527.25|7527.25|7527.25|7527.25|7524.42|7524.42|0
1650528370000|2022-04-21 08:06:10|7526.97|7526.97|7526.68|7526.68|7526.97|7526.97|7526.68|7526.68|0
1650528380000|2022-04-21 08:06:20|7525.55|7525.55|7523.85|7523.85|7525.55|7525.55|7523.85|7523.85|0
1650528400000|2022-04-21 08:06:40|7523.28|7523.28|7521.3|7521.3|7523.28|7523.28|7520.17|7520.17|0
1650528410000|2022-04-21 08:06:50|7521.19|7521.19|7521.42|7521.42|7521.44|7521.44|7521.16|7521.16|0
1650528420000|2022-04-21 08:07:00|7521.4|7521.4|7520.83|7520.83|7521.4|7521.4|7520.83|7520.83|0
1650528430000|2022-04-21 08:07:10|7519.7|7519.7|7518.81|7518.81|7519.7|7519.7|7518.81|7518.81|0
1650528440000|2022-04-21 08:07:20|7518.9|7518.9|7517.74|7517.74|7518.9|7518.9|7517.74|7517.74|0
1650528450000|2022-04-21 08:07:30|7518.87|7518.87|7518.87|7518.87|7518.87|7518.87|7518.87|7518.87|0
1650528460000|2022-04-21 08:07:40|7520.57|7520.57|7516.32|7516.32|7520.57|7520.57|7516.32|7516.32|0
1650528470000|2022-04-21 08:07:50|7515.19|7515.19|7513.21|7513.21|7515.47|7515.47|7513.21|7513.21|0
1650528480000|2022-04-21 08:08:00|7513.77|7513.77|7514.11|7514.11|7514.11|7514.11|7513.77|7513.77|0
1650528490000|2022-04-21 08:08:10|7514.16|7514.16|7515.35|7515.35|7515.64|7515.64|7514.16|7514.16|0
1650528500000|2022-04-21 08:08:20|7514.22|7514.22|7514.15|7514.15|7514.22|7514.22|7514.15|7514.15|0
1650528510000|2022-04-21 08:08:30|7513.87|7513.87|7515.26|7515.26|7515.28|7515.28|7513.87|7513.87|0
1650528520000|2022-04-21 08:08:40|7516.39|7516.39|7516.39|7516.39|7516.39|7516.39|7516.39|7516.39|0
1650528530000|2022-04-21 08:08:50|7517.53|7517.53|7518.02|7518.02|7518.02|7518.02|7517.53|7517.53|0
1650528540000|2022-04-21 08:09:00|7517.46|7517.46|7517.46|7517.46|7517.46|7517.46|7517.46|7517.46|0
1650528560000|2022-04-21 08:09:20|7516.32|7516.32|7514.91|7514.91|7516.32|7516.32|7514.91|7514.91|0
1650528570000|2022-04-21 08:09:30|7514.93|7514.93|7509.83|7509.83|7514.93|7514.93|7509.83|7509.83|0
1650528580000|2022-04-21 08:09:40|7510.97|7510.97|7513.23|7513.23|7513.23|7513.23|7510.97|7510.97|0
1650528590000|2022-04-21 08:09:50|7514.36|7514.36|7513.51|7513.51|7514.36|7514.36|7513.51|7513.51|0
1650528600000|2022-04-21 08:10:00|7513.52|7513.52|7513.52|7513.52|7513.52|7513.52|7513.52|7513.52|0
1650528610000|2022-04-21 08:10:10|7512.95|7512.95|7510.69|7510.69|7512.95|7512.95|7509.56|7509.56|0
1650528620000|2022-04-21 08:10:20|7511.82|7511.82|7512.39|7512.39|7512.39|7512.39|7511.82|7511.82|0
1650528630000|2022-04-21 08:10:30|7513.52|7513.52|7513.52|7513.52|7513.52|7513.52|7513.52|7513.52|0
1650528640000|2022-04-21 08:10:40|7514.09|7514.09|7514.37|7514.37|7514.37|7514.37|7514.09|7514.09|0
1650528650000|2022-04-21 08:10:50|7514.09|7514.09|7514.09|7514.09|7514.09|7514.09|7514.09|7514.09|0
1650528660000|2022-04-21 08:11:00|7513.52|7513.52|7512.67|7512.67|7513.52|7513.52|7512.67|7512.67|0
1650528670000|2022-04-21 08:11:10|7513.8|7513.8|7514.37|7514.37|7514.37|7514.37|7513.8|7513.8|0
1650528700000|2022-04-21 08:11:40|7516.07|7516.07|7515.5|7515.5|7516.07|7516.07|7515.5|7515.5|0
1650528710000|2022-04-21 08:11:50|7515.79|7515.79|7516.64|7516.64|7516.64|7516.64|7515.79|7515.79|0
1650528720000|2022-04-21 08:12:00|7513.81|7513.81|7510.12|7510.12|7513.81|7513.81|7510.12|7510.12|0
1650528730000|2022-04-21 08:12:10|7510.1|7510.1|7510.94|7510.94|7510.94|7510.94|7509.81|7509.81|0
1650528740000|2022-04-21 08:12:20|7508.68|7508.68|7505.53|7505.53|7508.68|7508.68|7505.53|7505.53|0
1650528750000|2022-04-21 08:12:30|7506.67|7506.67|7507.8|7507.8|7507.8|7507.8|7506.67|7506.67|0
1650528770000|2022-04-21 08:12:50|7506.67|7506.67|7502.14|7502.14|7506.67|7506.67|7502.14|7502.14|0
1650528780000|2022-04-21 08:13:00|7500.16|7500.16|7499.87|7499.87|7501.29|7501.29|7499.02|7499.02|0
1650528790000|2022-04-21 08:13:10|7501|7501|7499.87|7499.87|7501|7501|7499.87|7499.87|0
1650528810000|2022-04-21 08:13:30|7501|7501|7503.27|7503.27|7503.27|7503.27|7501|7501|0
1650528820000|2022-04-21 08:13:40|7503.83|7503.83|7502.42|7502.42|7503.83|7503.83|7502.42|7502.42|0
1650528830000|2022-04-21 08:13:50|7501.29|7501.29|7501|7501|7501.29|7501.29|7501|7501|0
1650528840000|2022-04-21 08:14:00|7500.97|7500.97|7501.25|7501.25|7501.25|7501.25|7500.97|7500.97|0
1650528850000|2022-04-21 08:14:10|7502.38|7502.38|7502.67|7502.67|7502.95|7502.95|7502.38|7502.38|0
1650528860000|2022-04-21 08:14:20|7505.5|7505.5|7505.78|7505.78|7505.78|7505.78|7505.21|7505.21|0
1650528870000|2022-04-21 08:14:30|7506.91|7506.91|7507.2|7507.2|7507.2|7507.2|7506.91|7506.91|0
1650528880000|2022-04-21 08:14:40|7507.13|7507.13|7506.84|7506.84|7507.13|7507.13|7506.84|7506.84|0
1650528890000|2022-04-21 08:14:50|7506.73|7506.73|7506.71|7506.71|7506.73|7506.73|7506.44|7506.44|0
1650528900000|2022-04-21 08:15:00|7505.58|7505.58|7504.7|7504.7|7505.58|7505.58|7504.7|7504.7|0
1650528910000|2022-04-21 08:15:10|7504.98|7504.98|7502.64|7502.64|7504.98|7504.98|7502.64|7502.64|0
1650528920000|2022-04-21 08:15:20|7502.7|7502.7|7503.27|7503.27|7503.27|7503.27|7502.7|7502.7|0
1650528930000|2022-04-21 08:15:30|7502.98|7502.98|7502.98|7502.98|7502.98|7502.98|7502.98|7502.98|0
1650528950000|2022-04-21 08:15:50|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|0
1650528970000|2022-04-21 08:16:10|7501.85|7501.85|7502.14|7502.14|7502.14|7502.14|7501.85|7501.85|0
1650528990000|2022-04-21 08:16:30|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|7501.57|0
1650529000000|2022-04-21 08:16:40|7501.28|7501.28|7501|7501|7501.28|7501.28|7501|7501|0
1650529010000|2022-04-21 08:16:50|7501.02|7501.02|7501.3|7501.3|7501.3|7501.3|7501.02|7501.02|0
1650529020000|2022-04-21 08:17:00|7501.59|7501.59|7506.43|7506.43|7506.69|7506.69|7501.59|7501.59|0
1650529030000|2022-04-21 08:17:10|7504.17|7504.17|7502.47|7502.47|7504.17|7504.17|7502.47|7502.47|0
1650529040000|2022-04-21 08:17:20|7505.01|7505.01|7505.01|7505.01|7505.01|7505.01|7505.01|7505.01|0
1650529050000|2022-04-21 08:17:30|7505.87|7505.87|7505.87|7505.87|7505.87|7505.87|7505.87|7505.87|0
1650529060000|2022-04-21 08:17:40|7508.13|7508.13|7508.14|7508.14|7508.14|7508.14|7508.13|7508.13|0
1650529070000|2022-04-21 08:17:50|7508.2|7508.2|7509.9|7509.9|7509.9|7509.9|7508.2|7508.2|0
1650529080000|2022-04-21 08:18:00|7509.62|7509.62|7511.89|7511.89|7513.02|7513.02|7509.62|7509.62|0
1650529090000|2022-04-21 08:18:10|7511.88|7511.88|7511.92|7511.92|7511.92|7511.92|7511.86|7511.86|0
1650529100000|2022-04-21 08:18:20|7511.91|7511.91|7514.73|7514.73|7514.73|7514.73|7511.91|7511.91|0
1650529110000|2022-04-21 08:18:30|7515.02|7515.02|7511.62|7511.62|7515.02|7515.02|7511.62|7511.62|0
1650529120000|2022-04-21 08:18:40|7512.75|7512.75|7512.76|7512.76|7512.76|7512.76|7512.75|7512.75|0
1650529130000|2022-04-21 08:18:50|7512.79|7512.79|7512.02|7512.02|7512.79|7512.79|7511.66|7511.66|0
1650529140000|2022-04-21 08:19:00|7511.74|7511.74|7511.45|7511.45|7511.74|7511.74|7511.45|7511.45|0
1650529150000|2022-04-21 08:19:10|7510.01|7510.01|7509.73|7509.73|7510.01|7510.01|7509.73|7509.73|0
1650529160000|2022-04-21 08:19:20|7508.6|7508.6|7508.27|7508.27|7509.73|7509.73|7508.27|7508.27|0
1650529170000|2022-04-21 08:19:30|7507.14|7507.14|7507.13|7507.13|7507.14|7507.14|7507.13|7507.13|0
1650529180000|2022-04-21 08:19:40|7506|7506|7507.41|7507.41|7507.41|7507.41|7506|7506|0
1650529190000|2022-04-21 08:19:50|7505.15|7505.15|7506.28|7506.28|7506.28|7506.28|7505.15|7505.15|0
1650529200000|2022-04-21 08:20:00|7506.85|7506.85|7505.26|7505.26|7507.98|7507.98|7505.15|7505.15|0
1650529210000|2022-04-21 08:20:10|7505.82|7505.82|7507.54|7507.54|7507.54|7507.54|7505.82|7505.82|0
1650529220000|2022-04-21 08:20:20|7506.69|7506.69|7505.22|7505.22|7506.69|7506.69|7505.22|7505.22|0
1650529230000|2022-04-21 08:20:30|7504.94|7504.94|7508.34|7508.34|7508.34|7508.34|7504.94|7504.94|0
1650529240000|2022-04-21 08:20:40|7507.2|7507.2|7504.97|7504.97|7507.2|7507.2|7504.97|7504.97|0
1650529260000|2022-04-21 08:21:00|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|7503.84|0
1650529270000|2022-04-21 08:21:10|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|0
1650529280000|2022-04-21 08:21:20|7503.86|7503.86|7504.78|7504.78|7504.78|7504.78|7503.86|7503.86|0
1650529290000|2022-04-21 08:21:30|7504.49|7504.49|7505.06|7505.06|7505.06|7505.06|7503.92|7503.92|0
1650529300000|2022-04-21 08:21:40|7505.04|7505.04|7505.06|7505.06|7505.06|7505.06|7505.04|7505.04|0
1650529310000|2022-04-21 08:21:50|7505.12|7505.12|7505.12|7505.12|7505.12|7505.12|7505.12|7505.12|0
1650529320000|2022-04-21 08:22:00|7504.55|7504.55|7504.87|7504.87|7504.87|7504.87|7504.55|7504.55|0
1650529330000|2022-04-21 08:22:10|7505.15|7505.15|7505.15|7505.15|7506.28|7506.28|7505.15|7505.15|0
1650529340000|2022-04-21 08:22:20|7504.87|7504.87|7507.13|7507.13|7507.13|7507.13|7504.87|7504.87|0
1650529350000|2022-04-21 08:22:30|7507.09|7507.09|7507.64|7507.64|7507.64|7507.64|7507.07|7507.07|0
1650529360000|2022-04-21 08:22:40|7507.78|7507.78|7509.11|7509.11|7509.11|7509.11|7507.3|7507.3|0
1650529370000|2022-04-21 08:22:50|7508.83|7508.83|7505.26|7505.26|7508.83|7508.83|7505.26|7505.26|0
1650529380000|2022-04-21 08:23:00|7505.15|7505.15|7505.15|7505.15|7505.15|7505.15|7505.15|7505.15|0
1650529390000|2022-04-21 08:23:10|7502.32|7502.32|7501.75|7501.75|7502.32|7502.32|7501.75|7501.75|0
1650529410000|2022-04-21 08:23:30|7501.73|7501.73|7502.86|7502.86|7502.86|7502.86|7501.73|7501.73|0
1650529420000|2022-04-21 08:23:40|7501.73|7501.73|7501.73|7501.73|7501.73|7501.73|7501.73|7501.73|0
1650529430000|2022-04-21 08:23:50|7500.6|7500.6|7503.43|7503.43|7503.43|7503.43|7500.6|7500.6|0
1650529440000|2022-04-21 08:24:00|7502.3|7502.3|7502.3|7502.3|7502.3|7502.3|7502.3|7502.3|0
1650529450000|2022-04-21 08:24:10|7502.58|7502.58|7501.73|7501.73|7502.87|7502.87|7501.73|7501.73|0
1650529460000|2022-04-21 08:24:20|7502.87|7502.87|7502.87|7502.87|7502.87|7502.87|7502.87|7502.87|0
1650529470000|2022-04-21 08:24:30|7505.13|7505.13|7505.7|7505.7|7505.7|7505.7|7505.13|7505.13|0
1650529480000|2022-04-21 08:24:40|7504.57|7504.57|7502.3|7502.3|7504.57|7504.57|7502.3|7502.3|0
1650529500000|2022-04-21 08:25:00|7503.15|7503.15|7503.72|7503.72|7503.72|7503.72|7503.15|7503.15|0
1650529510000|2022-04-21 08:25:10|7504.85|7504.85|7505.98|7505.98|7505.98|7505.98|7504.85|7504.85|0
1650529520000|2022-04-21 08:25:20|7506.13|7506.13|7505.32|7505.32|7506.13|7506.13|7504.99|7504.99|0
1650529540000|2022-04-21 08:25:40|7504.75|7504.75|7503.62|7503.62|7505.32|7505.32|7503.62|7503.62|0
1650529550000|2022-04-21 08:25:50|7503.33|7503.33|7500.76|7500.76|7503.33|7503.33|7500.74|7500.74|0
1650529560000|2022-04-21 08:26:00|7500.48|7500.48|7497.65|7497.65|7500.48|7500.48|7497.65|7497.65|0
1650529570000|2022-04-21 08:26:10|7498.22|7498.22|7498.22|7498.22|7498.22|7498.22|7498.22|7498.22|0
1650529580000|2022-04-21 08:26:20|7499.35|7499.35|7498.22|7498.22|7499.35|7499.35|7498.22|7498.22|0
1650529590000|2022-04-21 08:26:30|7496.8|7496.8|7496.51|7496.51|7496.8|7496.8|7496.51|7496.51|0
1650529600000|2022-04-21 08:26:40|7496.49|7496.49|7495.33|7495.33|7496.49|7496.49|7495.33|7495.33|0
1650529610000|2022-04-21 08:26:50|7495.05|7495.05|7494.48|7494.48|7495.05|7495.05|7494.48|7494.48|0
1650529620000|2022-04-21 08:27:00|7495.05|7495.05|7496.75|7496.75|7497.03|7497.03|7495.05|7495.05|0
1650529630000|2022-04-21 08:27:10|7495.62|7495.62|7497.61|7497.61|7498.17|7498.17|7495.62|7495.62|0
1650529640000|2022-04-21 08:27:20|7497.32|7497.32|7496.75|7496.75|7497.32|7497.32|7496.75|7496.75|0
1650529650000|2022-04-21 08:27:30|7496.79|7496.79|7496.54|7496.54|7496.79|7496.79|7496.5|7496.5|0
1650529660000|2022-04-21 08:27:40|7495.41|7495.41|7496.58|7496.58|7496.58|7496.58|7495.41|7495.41|0
1650529670000|2022-04-21 08:27:50|7495.15|7495.15|7496.01|7496.01|7496.01|7496.01|7495.15|7495.15|0
1650529680000|2022-04-21 08:28:00|7497.14|7497.14|7497.5|7497.5|7497.5|7497.5|7497.14|7497.14|0
1650529690000|2022-04-21 08:28:10|7498.63|7498.63|7498.63|7498.63|7498.63|7498.63|7498.63|7498.63|0
1650529700000|2022-04-21 08:28:20|7498.65|7498.65|7497.03|7497.03|7498.73|7498.73|7497.03|7497.03|0
1650529710000|2022-04-21 08:28:30|7497.05|7497.05|7497.05|7497.05|7497.05|7497.05|7495.92|7495.92|0
1650529720000|2022-04-21 08:28:40|7496.77|7496.77|7496.46|7496.46|7496.77|7496.77|7494.78|7494.78|0
1650529730000|2022-04-21 08:28:50|7494.2|7494.2|7496.49|7496.49|7496.49|7496.49|7494.2|7494.2|0
1650529740000|2022-04-21 08:29:00|7497.92|7497.92|7498.2|7498.2|7498.2|7498.2|7497.92|7497.92|0
1650529750000|2022-04-21 08:29:10|7498.77|7498.77|7500.31|7500.31|7501.38|7501.38|7498.77|7498.77|0
1650529760000|2022-04-21 08:29:20|7500.28|7500.28|7499.41|7499.41|7500.28|7500.28|7497.99|7497.99|0
1650529770000|2022-04-21 08:29:30|7498.27|7498.27|7498.27|7498.27|7498.27|7498.27|7498.27|7498.27|0
1650529780000|2022-04-21 08:29:40|7498.3|7498.3|7498.3|7498.3|7498.3|7498.3|7498.3|7498.3|0
1650529790000|2022-04-21 08:29:50|7499.43|7499.43|7499.43|7499.43|7499.5|7499.5|7499.43|7499.43|0
1650529800000|2022-04-21 08:30:00|7499.47|7499.47|7499.51|7499.51|7499.51|7499.51|7499.47|7499.47|0
1650529820000|2022-04-21 08:30:20|7500.65|7500.65|7501.21|7501.21|7501.21|7501.21|7500.65|7500.65|0
1650529830000|2022-04-21 08:30:30|7500.65|7500.65|7499.23|7499.23|7500.65|7500.65|7499.23|7499.23|0
1650529840000|2022-04-21 08:30:40|7500.36|7500.36|7500.36|7500.36|7500.36|7500.36|7500.36|7500.36|0
1650529860000|2022-04-21 08:31:00|7499.79|7499.79|7500.12|7500.12|7500.12|7500.12|7499.79|7499.79|0
1650529870000|2022-04-21 08:31:10|7499.83|7499.83|7499.27|7499.27|7499.83|7499.83|7498.7|7498.7|0
1650529880000|2022-04-21 08:31:20|7499.23|7499.23|7499.2|7499.2|7499.23|7499.23|7499.2|7499.2|0
1650529890000|2022-04-21 08:31:30|7497.79|7497.79|7497.78|7497.78|7498.35|7498.35|7497.2|7497.2|0
1650529900000|2022-04-21 08:31:40|7498.35|7498.35|7498.35|7498.35|7498.63|7498.63|7497.5|7497.5|0
1650529920000|2022-04-21 08:32:00|7498.31|7498.31|7499.45|7499.45|7499.45|7499.45|7498.31|7498.31|0
1650529930000|2022-04-21 08:32:10|7498.31|7498.31|7498.6|7498.6|7498.6|7498.6|7498.31|7498.31|0
1650529940000|2022-04-21 08:32:20|7498.88|7498.88|7499.17|7499.17|7499.17|7499.17|7498.88|7498.88|0
1650529950000|2022-04-21 08:32:30|7498.31|7498.31|7498.38|7498.38|7498.38|7498.38|7497.18|7497.18|0
1650529960000|2022-04-21 08:32:40|7498.67|7498.67|7498.67|7498.67|7499.8|7499.8|7498.67|7498.67|0
1650529970000|2022-04-21 08:32:50|7498.38|7498.38|7498.1|7498.1|7498.38|7498.38|7497.25|7497.25|0
1650529980000|2022-04-21 08:33:00|7498.08|7498.08|7498.36|7498.36|7498.36|7498.36|7498.08|7498.08|0
1650529990000|2022-04-21 08:33:10|7498.64|7498.64|7498.64|7498.64|7498.64|7498.64|7498.64|7498.64|0
1650530000000|2022-04-21 08:33:20|7498.36|7498.36|7498.42|7498.42|7498.42|7498.42|7498.14|7498.14|0
1650530010000|2022-04-21 08:33:30|7498.71|7498.71|7498.71|7498.71|7499.84|7499.84|7498.71|7498.71|0
1650530020000|2022-04-21 08:33:40|7498.14|7498.14|7498.14|7498.14|7498.14|7498.14|7498.14|7498.14|0
1650530030000|2022-04-21 08:33:50|7499.27|7499.27|7498.14|7498.14|7499.27|7499.27|7498.14|7498.14|0
1650530040000|2022-04-21 08:34:00|7497.01|7497.01|7499.05|7499.05|7501.03|7501.03|7497.01|7497.01|0
1650530050000|2022-04-21 08:34:10|7497.91|7497.91|7499.05|7499.05|7499.05|7499.05|7497.91|7497.91|0
1650530060000|2022-04-21 08:34:20|7498.76|7498.76|7498.76|7498.76|7498.76|7498.76|7498.76|7498.76|0
1650530070000|2022-04-21 08:34:30|7498.19|7498.19|7498.19|7498.19|7498.19|7498.19|7498.19|7498.19|0
1650530080000|2022-04-21 08:34:40|7499.61|7499.61|7501.88|7501.88|7501.88|7501.88|7499.61|7499.61|0
1650530090000|2022-04-21 08:34:50|7502.44|7502.44|7501.36|7501.36|7502.49|7502.49|7501.36|7501.36|0
1650530100000|2022-04-21 08:35:00|7502.49|7502.49|7501.36|7501.36|7502.49|7502.49|7501.36|7501.36|0
1650530110000|2022-04-21 08:35:10|7501.43|7501.43|7504.01|7504.01|7504.01|7504.01|7501.43|7501.43|0
1650530120000|2022-04-21 08:35:20|7502.88|7502.88|7498.61|7498.61|7502.88|7502.88|7498.61|7498.61|0
1650530130000|2022-04-21 08:35:30|7498.67|7498.67|7499.18|7499.18|7499.18|7499.18|7498.62|7498.62|0
1650530150000|2022-04-21 08:35:50|7498.62|7498.62|7499.75|7499.75|7499.75|7499.75|7498.62|7498.62|0
1650530160000|2022-04-21 08:36:00|7500.88|7500.88|7499.75|7499.75|7502.02|7502.02|7499.75|7499.75|0
1650530170000|2022-04-21 08:36:10|7499.46|7499.46|7500.03|7500.03|7500.03|7500.03|7499.46|7499.46|0
1650530180000|2022-04-21 08:36:20|7500.08|7500.08|7501.78|7501.78|7501.78|7501.78|7499.23|7499.23|0
1650530190000|2022-04-21 08:36:30|7501.76|7501.76|7501.76|7501.76|7501.76|7501.76|7501.76|7501.76|0
1650530200000|2022-04-21 08:36:40|7500.91|7500.91|7500.91|7500.91|7500.91|7500.91|7500.91|7500.91|0
1650530210000|2022-04-21 08:36:50|7501.19|7501.19|7501.19|7501.19|7501.19|7501.19|7501.19|7501.19|0
1650530220000|2022-04-21 08:37:00|7500.62|7500.62|7500.62|7500.62|7500.62|7500.62|7500.62|7500.62|0
1650530230000|2022-04-21 08:37:10|7498.36|7498.36|7495.76|7495.76|7498.36|7498.36|7495.76|7495.76|0
1650530240000|2022-04-21 08:37:20|7495.48|7495.48|7495.48|7495.48|7495.48|7495.48|7494.34|7494.34|0
1650530250000|2022-04-21 08:37:30|7495.47|7495.47|7495.33|7495.33|7495.47|7495.47|7494.19|7494.19|0
1650530280000|2022-04-21 08:38:00|7495.35|7495.35|7495.35|7495.35|7495.35|7495.35|7495.35|7495.35|0
1650530300000|2022-04-21 08:38:20|7495.07|7495.07|7495.35|7495.35|7495.35|7495.35|7495.07|7495.07|0
1650530310000|2022-04-21 08:38:30|7494.22|7494.22|7493.94|7493.94|7494.22|7494.22|7493.65|7493.65|0
1650530320000|2022-04-21 08:38:40|7494.51|7494.51|7493.37|7493.37|7494.51|7494.51|7493.37|7493.37|0
1650530330000|2022-04-21 08:38:50|7494.22|7494.22|7495.35|7495.35|7495.35|7495.35|7494.22|7494.22|0
1650530340000|2022-04-21 08:39:00|7496.48|7496.48|7497.62|7497.62|7497.62|7497.62|7496.48|7496.48|0
1650530360000|2022-04-21 08:39:20|7497.9|7497.9|7496.77|7496.77|7497.9|7497.9|7496.77|7496.77|0
1650530380000|2022-04-21 08:39:40|7496.48|7496.48|7497.62|7497.62|7497.62|7497.62|7496.48|7496.48|0
1650530400000|2022-04-21 08:40:00|7497.9|7497.9|7497.9|7497.9|7497.9|7497.9|7497.9|7497.9|0
1650530440000|2022-04-21 08:40:40|7499.03|7499.03|7492.52|7492.52|7499.03|7499.03|7492.52|7492.52|0
1650530460000|2022-04-21 08:41:00|7491.39|7491.39|7491.37|7491.37|7491.39|7491.39|7491.37|7491.37|0
1650530470000|2022-04-21 08:41:10|7491.08|7491.08|7491.08|7491.08|7491.08|7491.08|7491.08|7491.08|0
1650530480000|2022-04-21 08:41:20|7492.21|7492.21|7492.21|7492.21|7492.21|7492.21|7492.21|7492.21|0
1650530490000|2022-04-21 08:41:30|7493.35|7493.35|7493.35|7493.35|7493.35|7493.35|7493.35|7493.35|0
1650530500000|2022-04-21 08:41:40|7493.39|7493.39|7493.39|7493.39|7493.39|7493.39|7493.39|7493.39|0
1650530520000|2022-04-21 08:42:00|7493.1|7493.1|7493.1|7493.1|7493.1|7493.1|7493.1|7493.1|0
1650530530000|2022-04-21 08:42:10|7492.82|7492.82|7492.82|7492.82|7492.82|7492.82|7492.82|7492.82|0
1650530540000|2022-04-21 08:42:20|7491.69|7491.69|7491.69|7491.69|7491.69|7491.69|7491.4|7491.4|0
1650530550000|2022-04-21 08:42:30|7491.97|7491.97|7494.23|7494.23|7494.23|7494.23|7491.97|7491.97|0
1650530560000|2022-04-21 08:42:40|7493.1|7493.1|7492.82|7492.82|7493.1|7493.1|7492.82|7492.82|0
1650530590000|2022-04-21 08:43:10|7493.95|7493.95|7494.52|7494.52|7495.09|7495.09|7493.95|7493.95|0
1650530600000|2022-04-21 08:43:20|7494.8|7494.8|7494.8|7494.8|7494.8|7494.8|7494.8|7494.8|0
1650530610000|2022-04-21 08:43:30|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|0
1650530620000|2022-04-21 08:43:40|7491.97|7491.97|7491.97|7491.97|7491.97|7491.97|7491.97|7491.97|0
1650530630000|2022-04-21 08:43:50|7491.4|7491.4|7489.7|7489.7|7491.4|7491.4|7488.57|7488.57|0
1650530640000|2022-04-21 08:44:00|7489.68|7489.68|7489.63|7489.63|7489.68|7489.68|7489.63|7489.63|0
1650530650000|2022-04-21 08:44:10|7490.2|7490.2|7490.2|7490.2|7491.33|7491.33|7490.2|7490.2|0
1650530660000|2022-04-21 08:44:20|7491.33|7491.33|7491.33|7491.33|7491.33|7491.33|7491.33|7491.33|0
1650530700000|2022-04-21 08:45:00|7492.75|7492.75|7492.75|7492.75|7492.75|7492.75|7492.75|7492.75|0
1650530710000|2022-04-21 08:45:10|7491.62|7491.62|7490.49|7490.49|7491.62|7491.62|7490.49|7490.49|0
1650530720000|2022-04-21 08:45:20|7489.36|7489.36|7489.36|7489.36|7489.36|7489.36|7489.36|7489.36|0
1650530730000|2022-04-21 08:45:30|7490.49|7490.49|7491.05|7491.05|7491.05|7491.05|7490.49|7490.49|0
1650530740000|2022-04-21 08:45:40|7491.62|7491.62|7491.62|7491.62|7492.75|7492.75|7491.62|7491.62|0
1650530760000|2022-04-21 08:46:00|7492.75|7492.75|7492.75|7492.75|7492.75|7492.75|7492.75|7492.75|0
1650530770000|2022-04-21 08:46:10|7491.62|7491.62|7491.42|7491.42|7491.62|7491.62|7491.34|7491.34|0
1650530780000|2022-04-21 08:46:20|7492.27|7492.27|7498.27|7498.27|7498.27|7498.27|7492.27|7492.27|0
1650530790000|2022-04-21 08:46:30|7497.99|7497.99|7498.19|7498.19|7498.19|7498.19|7497.9|7497.9|0
1650530800000|2022-04-21 08:46:40|7498.27|7498.27|7501.58|7501.58|7501.58|7501.58|7498.27|7498.27|0
1650530810000|2022-04-21 08:46:50|7501.54|7501.54|7502.96|7502.96|7502.96|7502.96|7501.54|7501.54|0
1650530820000|2022-04-21 08:47:00|7504.09|7504.09|7504.03|7504.03|7504.09|7504.09|7504.03|7504.03|0
1650530830000|2022-04-21 08:47:10|7502.9|7502.9|7501.2|7501.2|7502.9|7502.9|7501.2|7501.2|0
1650530840000|2022-04-21 08:47:20|7500.07|7500.07|7495.82|7495.82|7500.07|7500.07|7495.82|7495.82|0
1650530850000|2022-04-21 08:47:30|7495.54|7495.54|7493.28|7493.28|7495.54|7495.54|7493.28|7493.28|0
1650530860000|2022-04-21 08:47:40|7492.99|7492.99|7492.99|7492.99|7492.99|7492.99|7492.99|7492.99|0
1650530870000|2022-04-21 08:47:50|7492.14|7492.14|7492.14|7492.14|7492.14|7492.14|7492.14|7492.14|0
1650530880000|2022-04-21 08:48:00|7491.85|7491.85|7491.28|7491.28|7491.85|7491.85|7491.28|7491.28|0
1650530890000|2022-04-21 08:48:10|7491.85|7491.85|7494.68|7494.68|7494.68|7494.68|7491.85|7491.85|0
1650530900000|2022-04-21 08:48:20|7494.65|7494.65|7494.93|7494.93|7494.93|7494.93|7494.65|7494.65|0
1650530910000|2022-04-21 08:48:30|7495.22|7495.22|7496.07|7496.07|7496.07|7496.07|7495.22|7495.22|0
1650530920000|2022-04-21 08:48:40|7495.5|7495.5|7497.77|7497.77|7497.77|7497.77|7495.5|7495.5|0
1650530930000|2022-04-21 08:48:50|7496.63|7496.63|7495.78|7495.78|7496.63|7496.63|7495.78|7495.78|0
1650530940000|2022-04-21 08:49:00|7498.04|7498.04|7499.75|7499.75|7499.75|7499.75|7498.04|7498.04|0
1650530950000|2022-04-21 08:49:10|7500.88|7500.88|7500.88|7500.88|7500.88|7500.88|7500.88|7500.88|0
1650530960000|2022-04-21 08:49:20|7500.31|7500.31|7500.31|7500.31|7500.31|7500.31|7500.31|7500.31|0
1650530970000|2022-04-21 08:49:30|7500.38|7500.38|7500.98|7500.98|7500.98|7500.98|7500.38|7500.38|0
1650530990000|2022-04-21 08:49:50|7501.55|7501.55|7501.55|7501.55|7501.55|7501.55|7501.55|7501.55|0
1650531000000|2022-04-21 08:50:00|7502.68|7502.68|7502.39|7502.39|7502.68|7502.68|7502.39|7502.39|0
1650531010000|2022-04-21 08:50:10|7503.52|7503.52|7503.81|7503.81|7503.81|7503.81|7503.52|7503.52|0
1650531020000|2022-04-21 08:50:20|7504.09|7504.09|7504.09|7504.09|7504.09|7504.09|7504.09|7504.09|0
1650531040000|2022-04-21 08:50:40|7503.24|7503.24|7501.04|7501.04|7503.24|7503.24|7501.04|7501.04|0
1650531050000|2022-04-21 08:50:50|7501.07|7501.07|7500.5|7500.5|7501.07|7501.07|7500.5|7500.5|0
1650531060000|2022-04-21 08:51:00|7499.37|7499.37|7499.38|7499.38|7499.4|7499.4|7499.37|7499.37|0
1650531070000|2022-04-21 08:51:10|7498.25|7498.25|7498.25|7498.25|7498.25|7498.25|7498.25|7498.25|0
1650531080000|2022-04-21 08:51:20|7499.95|7499.95|7501.93|7501.93|7502.21|7502.21|7499.95|7499.95|0
1650531090000|2022-04-21 08:51:30|7500.8|7500.8|7500.8|7500.8|7500.8|7500.8|7500.8|7500.8|0
1650531110000|2022-04-21 08:51:50|7501.08|7501.08|7502.5|7502.5|7502.5|7502.5|7501.08|7501.08|0
1650531120000|2022-04-21 08:52:00|7501.93|7501.93|7503.63|7503.63|7503.63|7503.63|7501.93|7501.93|0
1650531130000|2022-04-21 08:52:10|7504.48|7504.48|7505.61|7505.61|7506.74|7506.74|7504.48|7504.48|0
1650531140000|2022-04-21 08:52:20|7505.04|7505.04|7503.35|7503.35|7505.04|7505.04|7503.35|7503.35|0
1650531150000|2022-04-21 08:52:30|7503.06|7503.06|7501.93|7501.93|7503.06|7503.06|7501.93|7501.93|0
1650531160000|2022-04-21 08:52:40|7501.36|7501.36|7500.23|7500.23|7501.36|7501.36|7500.23|7500.23|0
1650531170000|2022-04-21 08:52:50|7497.97|7497.97|7500.8|7500.8|7500.8|7500.8|7497.97|7497.97|0
1650531180000|2022-04-21 08:53:00|7501.93|7501.93|7502.5|7502.5|7502.5|7502.5|7501.93|7501.93|0
1650531190000|2022-04-21 08:53:10|7502.78|7502.78|7502.78|7502.78|7502.78|7502.78|7502.78|7502.78|0
1650531200000|2022-04-21 08:53:20|7501.65|7501.65|7501.65|7501.65|7501.65|7501.65|7501.65|7501.65|0
1650531210000|2022-04-21 08:53:30|7500.52|7500.52|7499.67|7499.67|7500.52|7500.52|7499.67|7499.67|0
1650531220000|2022-04-21 08:53:40|7501.93|7501.93|7501.93|7501.93|7501.93|7501.93|7501.93|7501.93|0
1650531230000|2022-04-21 08:53:50|7502.5|7502.5|7502.21|7502.21|7502.5|7502.5|7502.21|7502.21|0
1650531240000|2022-04-21 08:54:00|7502.5|7502.5|7502.5|7502.5|7502.5|7502.5|7502.5|7502.5|0
1650531250000|2022-04-21 08:54:10|7502.21|7502.21|7502.29|7502.29|7502.29|7502.29|7502.21|7502.21|0
1650531260000|2022-04-21 08:54:20|7502.85|7502.85|7502.85|7502.85|7502.85|7502.85|7502.85|7502.85|0
1650531270000|2022-04-21 08:54:30|7501.72|7501.72|7500.87|7500.87|7501.72|7501.72|7500.87|7500.87|0
1650531280000|2022-04-21 08:54:40|7500.59|7500.59|7499.45|7499.45|7500.59|7500.59|7499.45|7499.45|0
1650531290000|2022-04-21 08:54:50|7500.02|7500.02|7500.02|7500.02|7500.02|7500.02|7500.02|7500.02|0
1650531320000|2022-04-21 08:55:20|7499.45|7499.45|7499.45|7499.45|7499.45|7499.45|7499.45|7499.45|0
1650531330000|2022-04-21 08:55:30|7499.73|7499.73|7499.73|7499.73|7501.72|7501.72|7499.73|7499.73|0
1650531340000|2022-04-21 08:55:40|7499.45|7499.45|7496.27|7496.27|7499.45|7499.45|7496.27|7496.27|0
1650531350000|2022-04-21 08:55:50|7495.98|7495.98|7494.85|7494.85|7495.98|7495.98|7494.85|7494.85|0
1650531360000|2022-04-21 08:56:00|7493.15|7493.15|7492.06|7492.06|7493.15|7493.15|7491.78|7491.78|0
1650531370000|2022-04-21 08:56:10|7492.35|7492.35|7491.78|7491.78|7492.35|7492.35|7491.78|7491.78|0
1650531380000|2022-04-21 08:56:20|7491.49|7491.49|7490.36|7490.36|7491.49|7491.49|7490.36|7490.36|0
1650531390000|2022-04-21 08:56:30|7488.66|7488.66|7487.81|7487.81|7488.66|7488.66|7487.81|7487.81|0
1650531400000|2022-04-21 08:56:40|7488.94|7488.94|7489.23|7489.23|7489.23|7489.23|7488.94|7488.94|0
1650531410000|2022-04-21 08:56:50|7489.51|7489.51|7489.51|7489.51|7489.51|7489.51|7489.51|7489.51|0
1650531420000|2022-04-21 08:57:00|7488.94|7488.94|7488.94|7488.94|7488.94|7488.94|7488.94|7488.94|0
1650531430000|2022-04-21 08:57:10|7488.97|7488.97|7488.68|7488.68|7488.97|7488.97|7488.66|7488.66|0
1650531440000|2022-04-21 08:57:20|7488.65|7488.65|7488.04|7488.04|7488.65|7488.65|7487.76|7487.76|0
1650531450000|2022-04-21 08:57:30|7488.33|7488.33|7488.83|7488.83|7488.83|7488.83|7488.26|7488.26|0
1650531480000|2022-04-21 08:58:00|7489.11|7489.11|7489.13|7489.13|7489.13|7489.13|7489.11|7489.11|0
1650531490000|2022-04-21 08:58:10|7490.26|7490.26|7489.98|7489.98|7490.26|7490.26|7489.98|7489.98|0
1650531500000|2022-04-21 08:58:20|7490.26|7490.26|7490.26|7490.26|7490.55|7490.55|7490.26|7490.26|0
1650531520000|2022-04-21 08:58:40|7491.39|7491.39|7491.39|7491.39|7491.39|7491.39|7491.39|7491.39|0
1650531530000|2022-04-21 08:58:50|7491.68|7491.68|7491.68|7491.68|7491.68|7491.68|7491.68|7491.68|0
1650531550000|2022-04-21 08:59:10|7491.39|7491.39|7491.39|7491.39|7491.39|7491.39|7491.39|7491.39|0
1650531560000|2022-04-21 08:59:20|7491.96|7491.96|7493.49|7493.49|7493.77|7493.77|7491.96|7491.96|0
1650531570000|2022-04-21 08:59:30|7492.92|7492.92|7492.36|7492.36|7493.49|7493.49|7492.36|7492.36|0
1650531590000|2022-04-21 08:59:50|7492.64|7492.64|7493.77|7493.77|7493.77|7493.77|7492.64|7492.64|0
1650531600000|2022-04-21 09:00:00|7493.79|7493.79|7493.84|7493.84|7493.84|7493.84|7493.79|7493.79|0
1650531620000|2022-04-21 09:00:20|7493.56|7493.56|7491.01|7491.01|7493.56|7493.56|7491.01|7491.01|0
1650531630000|2022-04-21 09:00:30|7490.98|7490.98|7488.44|7488.44|7491.27|7491.27|7488.44|7488.44|0
1650531640000|2022-04-21 09:00:40|7487.31|7487.31|7487.31|7487.31|7487.31|7487.31|7487.31|7487.31|0
1650531660000|2022-04-21 09:01:00|7486.17|7486.17|7487.31|7487.31|7487.31|7487.31|7486.17|7486.17|0
1650531680000|2022-04-21 09:01:20|7488.44|7488.44|7488.15|7488.15|7488.44|7488.44|7487.02|7487.02|0
1650531690000|2022-04-21 09:01:30|7487.02|7487.02|7487.31|7487.31|7487.31|7487.31|7487.02|7487.02|0
1650531700000|2022-04-21 09:01:40|7486.17|7486.17|7486.17|7486.17|7486.17|7486.17|7486.17|7486.17|0
1650531710000|2022-04-21 09:01:50|7486.46|7486.46|7489.85|7489.85|7489.85|7489.85|7486.46|7486.46|0
1650531720000|2022-04-21 09:02:00|7488.72|7488.72|7489|7489|7489|7489|7488.44|7488.44|0
1650531730000|2022-04-21 09:02:10|7488.15|7488.15|7488.15|7488.15|7488.15|7488.15|7488.15|7488.15|0
1650531740000|2022-04-21 09:02:20|7488.1|7488.1|7488.1|7488.1|7488.1|7488.1|7488.1|7488.1|0
1650531750000|2022-04-21 09:02:30|7486.97|7486.97|7484.7|7484.7|7486.97|7486.97|7483.57|7483.57|0
1650531760000|2022-04-21 09:02:40|7484.41|7484.41|7484.7|7484.7|7484.7|7484.7|7484.41|7484.41|0
1650531780000|2022-04-21 09:03:00|7484.13|7484.13|7481.87|7481.87|7484.13|7484.13|7481.87|7481.87|0
1650531790000|2022-04-21 09:03:10|7480.74|7480.74|7483|7483|7483|7483|7480.74|7480.74|0
1650531800000|2022-04-21 09:03:20|7483.57|7483.57|7483.57|7483.57|7483.57|7483.57|7483.57|7483.57|0
1650531810000|2022-04-21 09:03:30|7483.85|7483.85|7483.85|7483.85|7483.85|7483.85|7483.85|7483.85|0
1650531820000|2022-04-21 09:03:40|7483.57|7483.57|7482.15|7482.15|7483.57|7483.57|7482.15|7482.15|0
1650531830000|2022-04-21 09:03:50|7482.13|7482.13|7482.13|7482.13|7482.13|7482.13|7482.13|7482.13|0
1650531850000|2022-04-21 09:04:10|7482.69|7482.69|7485.53|7485.53|7485.53|7485.53|7482.69|7482.69|0
1650531870000|2022-04-21 09:04:30|7485.81|7485.81|7485.81|7485.81|7485.81|7485.81|7485.81|7485.81|0
1650531890000|2022-04-21 09:04:50|7485.78|7485.78|7484.42|7484.42|7485.84|7485.84|7484.42|7484.42|0
1650531900000|2022-04-21 09:05:00|7484.14|7484.14|7484.14|7484.14|7484.14|7484.14|7484.14|7484.14|0
1650531910000|2022-04-21 09:05:10|7484.15|7484.15|7484.19|7484.19|7484.19|7484.19|7484.15|7484.15|0
1650531920000|2022-04-21 09:05:20|7483.06|7483.06|7481.93|7481.93|7483.06|7483.06|7481.93|7481.93|0
1650531930000|2022-04-21 09:05:30|7481.64|7481.64|7481.36|7481.36|7481.64|7481.64|7481.36|7481.36|0
1650531940000|2022-04-21 09:05:40|7479.1|7479.1|7477.96|7477.96|7479.1|7479.1|7477.68|7477.68|0
1650531950000|2022-04-21 09:05:50|7478.53|7478.53|7479.37|7479.37|7479.37|7479.37|7478.24|7478.24|0
1650531960000|2022-04-21 09:06:00|7478.24|7478.24|7478.53|7478.53|7478.53|7478.53|7478.24|7478.24|0
1650531980000|2022-04-21 09:06:20|7478.63|7478.63|7478.68|7478.68|7478.68|7478.68|7478.63|7478.63|0
1650531990000|2022-04-21 09:06:30|7478.96|7478.96|7478.96|7478.96|7478.96|7478.96|7478.96|7478.96|0
1650532000000|2022-04-21 09:06:40|7479.24|7479.24|7479.24|7479.24|7479.24|7479.24|7479.24|7479.24|0
1650532010000|2022-04-21 09:06:50|7480.38|7480.38|7480.38|7480.38|7480.94|7480.94|7480.38|7480.38|0
1650532030000|2022-04-21 09:07:10|7480.09|7480.09|7480.38|7480.38|7481.51|7481.51|7478.96|7478.96|0
1650532040000|2022-04-21 09:07:20|7479.24|7479.24|7480.09|7480.09|7480.09|7480.09|7479.24|7479.24|0
1650532050000|2022-04-21 09:07:30|7480.07|7480.07|7482.05|7482.05|7482.05|7482.05|7480.07|7480.07|0
1650532060000|2022-04-21 09:07:40|7481.77|7481.77|7481.77|7481.77|7481.77|7481.77|7481.77|7481.77|0
1650532080000|2022-04-21 09:08:00|7481.48|7481.48|7481.2|7481.2|7481.48|7481.48|7481.2|7481.2|0
1650532090000|2022-04-21 09:08:10|7480.91|7480.91|7480.91|7480.91|7480.91|7480.91|7480.91|7480.91|0
1650532100000|2022-04-21 09:08:20|7481.77|7481.77|7481.77|7481.77|7481.77|7481.77|7481.77|7481.77|0
1650532110000|2022-04-21 09:08:30|7482.9|7482.9|7482.05|7482.05|7483.18|7483.18|7482.05|7482.05|0
1650532120000|2022-04-21 09:08:40|7480.92|7480.92|7479.78|7479.78|7480.92|7480.92|7479.78|7479.78|0
1650532130000|2022-04-21 09:08:50|7480.91|7480.91|7479.78|7479.78|7480.91|7480.91|7479.78|7479.78|0
1650532150000|2022-04-21 09:09:10|7480.91|7480.91|7482.05|7482.05|7482.05|7482.05|7480.91|7480.91|0
1650532160000|2022-04-21 09:09:20|7482.9|7482.9|7482.9|7482.9|7482.9|7482.9|7482.62|7482.62|0
1650532180000|2022-04-21 09:09:40|7487.43|7487.43|7483.18|7483.18|7487.43|7487.43|7483.18|7483.18|0
1650532190000|2022-04-21 09:09:50|7482.9|7482.9|7482.9|7482.9|7482.9|7482.9|7482.9|7482.9|0
1650532210000|2022-04-21 09:10:10|7479.5|7479.5|7480.64|7480.64|7480.64|7480.64|7479.5|7479.5|0
1650532220000|2022-04-21 09:10:20|7482.34|7482.34|7482.34|7482.34|7482.34|7482.34|7482.34|7482.34|0
1650532230000|2022-04-21 09:10:30|7482.26|7482.26|7483.39|7483.39|7483.39|7483.39|7482.26|7482.26|0
1650532240000|2022-04-21 09:10:40|7483.1|7483.1|7482.82|7482.82|7483.1|7483.1|7482.82|7482.82|0
1650532250000|2022-04-21 09:10:50|7481.69|7481.69|7481.44|7481.44|7481.69|7481.69|7481.4|7481.4|0
1650532260000|2022-04-21 09:11:00|7480.87|7480.87|7482.29|7482.29|7482.29|7482.29|7480.87|7480.87|0
1650532270000|2022-04-21 09:11:10|7482.32|7482.32|7481.47|7481.47|7482.32|7482.32|7481.47|7481.47|0
1650532280000|2022-04-21 09:11:20|7482.6|7482.6|7482.03|7482.03|7482.6|7482.6|7482.03|7482.03|0
1650532300000|2022-04-21 09:11:40|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|0
1650532320000|2022-04-21 09:12:00|7482.4|7482.4|7482.45|7482.45|7482.45|7482.45|7482.4|7482.4|0
1650532330000|2022-04-21 09:12:10|7483.58|7483.58|7483.58|7483.58|7483.58|7483.58|7483.58|7483.58|0
1650532340000|2022-04-21 09:12:20|7483.61|7483.61|7483.61|7483.61|7483.61|7483.61|7483.61|7483.61|0
1650532360000|2022-04-21 09:12:40|7484.18|7484.18|7488.45|7488.45|7488.45|7488.45|7484.18|7484.18|0
1650532370000|2022-04-21 09:12:50|7488.16|7488.16|7488.73|7488.73|7488.73|7488.73|7487.88|7487.88|0
1650532380000|2022-04-21 09:13:00|7488.45|7488.45|7485.9|7485.9|7488.45|7488.45|7485.9|7485.9|0
1650532390000|2022-04-21 09:13:10|7485.82|7485.82|7485.62|7485.62|7485.9|7485.9|7485.62|7485.62|0
1650532400000|2022-04-21 09:13:20|7485.05|7485.05|7485.05|7485.05|7485.05|7485.05|7485.05|7485.05|0
1650532420000|2022-04-21 09:13:40|7486.18|7486.18|7487.32|7487.32|7487.32|7487.32|7485.05|7485.05|0
1650532430000|2022-04-21 09:13:50|7488.45|7488.45|7491.21|7491.21|7491.57|7491.57|7488.45|7488.45|0
1650532440000|2022-04-21 09:14:00|7492.34|7492.34|7492.72|7492.72|7492.91|7492.91|7492.34|7492.34|0
1650532450000|2022-04-21 09:14:10|7491.86|7491.86|7491.86|7491.86|7491.86|7491.86|7491.84|7491.84|0
1650532470000|2022-04-21 09:14:30|7492.43|7492.43|7492.43|7492.43|7492.43|7492.43|7492.43|7492.43|0
1650532480000|2022-04-21 09:14:40|7492.72|7492.72|7495.55|7495.55|7495.55|7495.55|7492.72|7492.72|0
1650532490000|2022-04-21 09:14:50|7495.83|7495.83|7495.55|7495.55|7495.83|7495.83|7494.98|7494.98|0
1650532500000|2022-04-21 09:15:00|7495.83|7495.83|7501.27|7501.27|7501.27|7501.27|7495.83|7495.83|0
1650532510000|2022-04-21 09:15:10|7499|7499|7498.63|7498.63|7499.03|7499.03|7497.5|7497.5|0
1650532520000|2022-04-21 09:15:20|7498.91|7498.91|7498.06|7498.06|7498.91|7498.91|7498.06|7498.06|0
1650532550000|2022-04-21 09:15:50|7498.63|7498.63|7497.5|7497.5|7498.63|7498.63|7497.5|7497.5|0
1650532560000|2022-04-21 09:16:00|7497.55|7497.55|7497.55|7497.55|7497.55|7497.55|7497.55|7497.55|0
1650532570000|2022-04-21 09:16:10|7497.84|7497.84|7501.52|7501.52|7501.52|7501.52|7497.84|7497.84|0
1650532580000|2022-04-21 09:16:20|7502.65|7502.65|7510.13|7510.13|7510.13|7510.13|7502.65|7502.65|0
1650532590000|2022-04-21 09:16:30|7510.16|7510.16|7516.3|7516.3|7517.57|7517.57|7510.16|7510.16|0
1650532600000|2022-04-21 09:16:40|7515.17|7515.17|7515.17|7515.17|7515.17|7515.17|7515.17|7515.17|0
1650532610000|2022-04-21 09:16:50|7514.88|7514.88|7515.73|7515.73|7515.73|7515.73|7513.75|7513.75|0
1650532630000|2022-04-21 09:17:10|7513.47|7513.47|7513.47|7513.47|7513.47|7513.47|7513.47|7513.47|0
1650532640000|2022-04-21 09:17:20|7514.6|7514.6|7516.3|7516.3|7516.3|7516.3|7514.03|7514.03|0
1650532650000|2022-04-21 09:17:30|7518.56|7518.56|7517.43|7517.43|7519.69|7519.69|7516.3|7516.3|0
1650532660000|2022-04-21 09:17:40|7516.3|7516.3|7516.3|7516.3|7516.3|7516.3|7516.3|7516.3|0
1650532670000|2022-04-21 09:17:50|7517.43|7517.43|7517.43|7517.43|7517.43|7517.43|7517.43|7517.43|0
1650532680000|2022-04-21 09:18:00|7517.45|7517.45|7521.99|7521.99|7521.99|7521.99|7517.45|7517.45|0
1650532690000|2022-04-21 09:18:10|7524.25|7524.25|7531.38|7531.38|7531.38|7531.38|7524.25|7524.25|0
1650532700000|2022-04-21 09:18:20|7530.25|7530.25|7529.39|7529.39|7530.25|7530.25|7527.97|7527.97|0
1650532710000|2022-04-21 09:18:30|7530.52|7530.52|7529.72|7529.72|7533.92|7533.92|7529.72|7529.72|0
1650532720000|2022-04-21 09:18:40|7529.44|7529.44|7528.02|7528.02|7529.72|7529.72|7528.02|7528.02|0
1650532730000|2022-04-21 09:18:50|7531.14|7531.14|7529.95|7529.95|7532.27|7532.27|7529.95|7529.95|0
1650532740000|2022-04-21 09:19:00|7526.55|7526.55|7524.19|7524.19|7526.55|7526.55|7524.19|7524.19|0
1650532750000|2022-04-21 09:19:10|7524.16|7524.16|7524.72|7524.72|7524.72|7524.72|7524.16|7524.16|0
1650532760000|2022-04-21 09:19:20|7524.67|7524.67|7524.67|7524.67|7524.67|7524.67|7524.67|7524.67|0
1650532770000|2022-04-21 09:19:30|7525.8|7525.8|7526.93|7526.93|7529.2|7529.2|7525.8|7525.8|0
1650532780000|2022-04-21 09:19:40|7525.8|7525.8|7525.8|7525.8|7525.8|7525.8|7524.67|7524.67|0
1650532790000|2022-04-21 09:19:50|7525.23|7525.23|7518.72|7518.72|7525.23|7525.23|7518.72|7518.72|0
1650532800000|2022-04-21 09:20:00|7519.29|7519.29|7521.28|7521.28|7521.28|7521.28|7519.29|7519.29|0
1650532810000|2022-04-21 09:20:10|7523.54|7523.54|7522.21|7522.21|7523.54|7523.54|7522.21|7522.21|0
1650532820000|2022-04-21 09:20:20|7521.07|7521.07|7519.94|7519.94|7521.07|7521.07|7519.94|7519.94|0
1650532830000|2022-04-21 09:20:30|7519.09|7519.09|7519.09|7519.09|7519.09|7519.09|7519.09|7519.09|0
1650532840000|2022-04-21 09:20:40|7517.96|7517.96|7517.96|7517.96|7517.96|7517.96|7516.83|7516.83|0
1650532850000|2022-04-21 09:20:50|7516.83|7516.83|7516.83|7516.83|7516.83|7516.83|7516.83|7516.83|0
1650532860000|2022-04-21 09:21:00|7516.79|7516.79|7512.82|7512.82|7516.79|7516.79|7512.82|7512.82|0
1650532870000|2022-04-21 09:21:10|7512.78|7512.78|7512.78|7512.78|7512.78|7512.78|7512.78|7512.78|0
1650532880000|2022-04-21 09:21:20|7516.75|7516.75|7518.16|7518.16|7518.16|7518.16|7516.75|7516.75|0
1650532890000|2022-04-21 09:21:30|7519.3|7519.3|7519.86|7519.86|7519.86|7519.86|7519.3|7519.3|0
1650532940000|2022-04-21 09:22:20|7519.58|7519.58|7519.86|7519.86|7519.86|7519.86|7519.58|7519.58|0
1650532950000|2022-04-21 09:22:30|7521|7521|7521|7521|7521|7521|7521|7521|0
1650532970000|2022-04-21 09:22:50|7522.13|7522.13|7521.28|7521.28|7522.13|7522.13|7519.86|7519.86|0
1650532980000|2022-04-21 09:23:00|7521|7521|7521|7521|7521|7521|7521|7521|0
1650532990000|2022-04-21 09:23:10|7521.04|7521.04|7521.04|7521.04|7521.04|7521.04|7519.9|7519.9|0
1650533000000|2022-04-21 09:23:20|7521.32|7521.32|7523.87|7523.87|7524.43|7524.43|7521.32|7521.32|0
1650533010000|2022-04-21 09:23:30|7523.84|7523.84|7521.3|7521.3|7523.84|7523.84|7521.3|7521.3|0
1650533020000|2022-04-21 09:23:40|7521.86|7521.86|7522.99|7522.99|7522.99|7522.99|7521.86|7521.86|0
1650533030000|2022-04-21 09:23:50|7523.28|7523.28|7522.15|7522.15|7523.28|7523.28|7522.15|7522.15|0
1650533040000|2022-04-21 09:24:00|7521.58|7521.58|7521.58|7521.58|7521.58|7521.58|7521.58|7521.58|0
1650533050000|2022-04-21 09:24:10|7522.15|7522.15|7524.2|7524.2|7524.74|7524.74|7522.15|7522.15|0
1650533070000|2022-04-21 09:24:30|7525.33|7525.33|7527.65|7527.65|7528.73|7528.73|7524.48|7524.48|0
1650533080000|2022-04-21 09:24:40|7526.52|7526.52|7522.95|7522.95|7526.52|7526.52|7522.84|7522.84|0
1650533090000|2022-04-21 09:24:50|7522.67|7522.67|7523.23|7523.23|7523.8|7523.8|7522.67|7522.67|0
1650533100000|2022-04-21 09:25:00|7524.36|7524.36|7524.3|7524.3|7525.5|7525.5|7524.3|7524.3|0
1650533110000|2022-04-21 09:25:10|7523.17|7523.17|7523.17|7523.17|7523.17|7523.17|7523.17|7523.17|0
1650533120000|2022-04-21 09:25:20|7523.14|7523.14|7525.13|7525.13|7525.13|7525.13|7523.14|7523.14|0
1650533130000|2022-04-21 09:25:30|7525.41|7525.41|7525.41|7525.41|7525.41|7525.41|7525.41|7525.41|0
1650533140000|2022-04-21 09:25:40|7525.39|7525.39|7524.26|7524.26|7525.39|7525.39|7524.26|7524.26|0
1650533150000|2022-04-21 09:25:50|7524.54|7524.54|7526.52|7526.52|7526.52|7526.52|7524.54|7524.54|0
1650533160000|2022-04-21 09:26:00|7526.56|7526.56|7529.11|7529.11|7529.11|7529.11|7526.56|7526.56|0
1650533170000|2022-04-21 09:26:10|7529.39|7529.39|7530.53|7530.53|7530.53|7530.53|7529.39|7529.39|0
1650533190000|2022-04-21 09:26:30|7530.81|7530.81|7531.16|7531.16|7531.18|7531.18|7530.81|7530.81|0
1650533200000|2022-04-21 09:26:40|7532.3|7532.3|7532.58|7532.58|7532.58|7532.58|7532.3|7532.3|0
1650533220000|2022-04-21 09:27:00|7532.86|7532.86|7533.15|7533.15|7533.15|7533.15|7532.86|7532.86|0
1650533230000|2022-04-21 09:27:10|7532.02|7532.02|7532.02|7532.02|7532.02|7532.02|7532.02|7532.02|0
1650533240000|2022-04-21 09:27:20|7531.99|7531.99|7530.85|7530.85|7531.99|7531.99|7530.85|7530.85|0
1650533260000|2022-04-21 09:27:40|7530.88|7530.88|7530.95|7530.95|7530.95|7530.95|7530.88|7530.88|0
1650533270000|2022-04-21 09:27:50|7531.23|7531.23|7531.23|7531.23|7531.23|7531.23|7531.23|7531.23|0
1650533280000|2022-04-21 09:28:00|7530.95|7530.95|7530.95|7530.95|7530.95|7530.95|7530.95|7530.95|0
1650533290000|2022-04-21 09:28:10|7531.23|7531.23|7531.23|7531.23|7531.23|7531.23|7531.23|7531.23|0
1650533300000|2022-04-21 09:28:20|7530.1|7530.1|7530.1|7530.1|7530.1|7530.1|7530.1|7530.1|0
1650533310000|2022-04-21 09:28:30|7529.82|7529.82|7529.82|7529.82|7529.82|7529.82|7529.82|7529.82|0
1650533320000|2022-04-21 09:28:40|7530.39|7530.39|7531.52|7531.52|7532.37|7532.37|7530.39|7530.39|0
1650533330000|2022-04-21 09:28:50|7532.65|7532.65|7533.5|7533.5|7533.78|7533.78|7532.65|7532.65|0
1650533340000|2022-04-21 09:29:00|7533.21|7533.21|7530.95|7530.95|7533.21|7533.21|7530.95|7530.95|0
1650533350000|2022-04-21 09:29:10|7532.08|7532.08|7530.67|7530.67|7532.08|7532.08|7530.67|7530.67|0
1650533370000|2022-04-21 09:29:30|7530.38|7530.38|7529.25|7529.25|7530.38|7530.38|7529.25|7529.25|0
1650533380000|2022-04-21 09:29:40|7528.12|7528.12|7526.99|7526.99|7528.12|7528.12|7526.14|7526.14|0
1650533390000|2022-04-21 09:29:50|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|0
1650533400000|2022-04-21 09:30:00|7529.53|7529.53|7530.67|7530.67|7530.67|7530.67|7529.53|7529.53|0
1650533410000|2022-04-21 09:30:10|7530.38|7530.38|7530.14|7530.14|7530.38|7530.38|7530.1|7530.1|0
1650533420000|2022-04-21 09:30:20|7530.17|7530.17|7530.17|7530.17|7530.17|7530.17|7530.17|7530.17|0
1650533450000|2022-04-21 09:30:50|7529.6|7529.6|7529.6|7529.6|7529.6|7529.6|7529.6|7529.6|0
1650533480000|2022-04-21 09:31:20|7529.32|7529.32|7528.75|7528.75|7529.32|7529.32|7528.75|7528.75|0
1650533490000|2022-04-21 09:31:30|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|0
1650533500000|2022-04-21 09:31:40|7528.75|7528.75|7529.32|7529.32|7529.32|7529.32|7528.75|7528.75|0
1650533520000|2022-04-21 09:32:00|7529.6|7529.6|7529.32|7529.32|7529.6|7529.6|7529.32|7529.32|0
1650533530000|2022-04-21 09:32:10|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|0
1650533540000|2022-04-21 09:32:20|7528.97|7528.97|7528.97|7528.97|7528.97|7528.97|7528.97|7528.97|0
1650533550000|2022-04-21 09:32:30|7529.25|7529.25|7529.25|7529.25|7529.25|7529.25|7529.25|7529.25|0
1650533560000|2022-04-21 09:32:40|7529.54|7529.54|7529.54|7529.54|7529.54|7529.54|7529.54|7529.54|0
1650533580000|2022-04-21 09:33:00|7530.67|7530.67|7532.37|7532.37|7532.37|7532.37|7530.67|7530.67|0
1650533600000|2022-04-21 09:33:20|7532.65|7532.65|7532.63|7532.63|7532.65|7532.65|7532.63|7532.63|0
1650533630000|2022-04-21 09:33:50|7532.61|7532.61|7532.61|7532.61|7532.61|7532.61|7532.61|7532.61|0
1650533640000|2022-04-21 09:34:00|7533.18|7533.18|7532.05|7532.05|7533.18|7533.18|7532.05|7532.05|0
1650533660000|2022-04-21 09:34:20|7532.33|7532.33|7532.62|7532.62|7532.62|7532.62|7532.33|7532.33|0
1650533670000|2022-04-21 09:34:30|7533.75|7533.75|7532.33|7532.33|7533.75|7533.75|7532.33|7532.33|0
1650533680000|2022-04-21 09:34:40|7532.27|7532.27|7532.29|7532.29|7532.29|7532.29|7532.27|7532.27|0
1650533690000|2022-04-21 09:34:50|7530.03|7530.03|7527.19|7527.19|7530.03|7530.03|7526.06|7526.06|0
1650533700000|2022-04-21 09:35:00|7528.32|7528.32|7524.93|7524.93|7528.32|7528.32|7524.93|7524.93|0
1650533710000|2022-04-21 09:35:10|7526.06|7526.06|7526.11|7526.11|7526.11|7526.11|7526.06|7526.06|0
1650533720000|2022-04-21 09:35:20|7526.68|7526.68|7526.68|7526.68|7526.68|7526.68|7526.68|7526.68|0
1650533730000|2022-04-21 09:35:30|7527.81|7527.81|7528.96|7528.96|7528.96|7528.96|7527.81|7527.81|0
1650533750000|2022-04-21 09:35:50|7529|7529|7527.78|7527.78|7529|7529|7527.78|7527.78|0
1650533780000|2022-04-21 09:36:20|7526.65|7526.65|7526.65|7526.65|7526.65|7526.65|7526.65|7526.65|0
1650533790000|2022-04-21 09:36:30|7526.36|7526.36|7526.38|7526.38|7526.38|7526.38|7526.36|7526.36|0
1650533800000|2022-04-21 09:36:40|7525.25|7525.25|7524.68|7524.68|7525.25|7525.25|7524.12|7524.12|0
1650533820000|2022-04-21 09:37:00|7524.97|7524.97|7527.23|7527.23|7527.52|7527.52|7524.97|7524.97|0
1650533830000|2022-04-21 09:37:10|7527.8|7527.8|7527.8|7527.8|7527.8|7527.8|7527.8|7527.8|0
1650533840000|2022-04-21 09:37:20|7528.93|7528.93|7530.37|7530.37|7530.37|7530.37|7527.54|7527.54|0
1650533850000|2022-04-21 09:37:30|7529.81|7529.81|7530.37|7530.37|7530.37|7530.37|7529.81|7529.81|0
1650533860000|2022-04-21 09:37:40|7529.24|7529.24|7528.39|7528.39|7529.53|7529.53|7528.39|7528.39|0
1650533870000|2022-04-21 09:37:50|7528.96|7528.96|7527.26|7527.26|7528.96|7528.96|7527.26|7527.26|0
1650533890000|2022-04-21 09:38:10|7527.83|7527.83|7527.83|7527.83|7527.83|7527.83|7527.83|7527.83|0
1650533900000|2022-04-21 09:38:20|7527.78|7527.78|7530|7530|7530|7530|7527.74|7527.74|0
1650533910000|2022-04-21 09:38:30|7531.13|7531.13|7532.26|7532.26|7532.26|7532.26|7531.13|7531.13|0
1650533930000|2022-04-21 09:38:50|7532.22|7532.22|7532.22|7532.22|7532.22|7532.22|7532.22|7532.22|0
1650533940000|2022-04-21 09:39:00|7532.15|7532.15|7530.17|7530.17|7534.14|7534.14|7530.17|7530.17|0
1650533950000|2022-04-21 09:39:10|7530.15|7530.15|7530.71|7530.71|7530.71|7530.71|7530.15|7530.15|0
1650533990000|2022-04-21 09:39:50|7530.15|7530.15|7530.15|7530.15|7530.15|7530.15|7530.15|7530.15|0
1650534000000|2022-04-21 09:40:00|7529.01|7529.01|7527.88|7527.88|7529.01|7529.01|7527.88|7527.88|0
1650534020000|2022-04-21 09:40:20|7529.01|7529.01|7531.28|7531.28|7531.28|7531.28|7529.01|7529.01|0
1650534030000|2022-04-21 09:40:30|7531.57|7531.57|7531.28|7531.28|7531.57|7531.57|7531.28|7531.28|0
1650534040000|2022-04-21 09:40:40|7534.68|7534.68|7534.11|7534.11|7534.96|7534.96|7534.11|7534.11|0
1650534050000|2022-04-21 09:40:50|7532.98|7532.98|7532.98|7532.98|7532.98|7532.98|7532.98|7532.98|0
1650534060000|2022-04-21 09:41:00|7534.11|7534.11|7534.11|7534.11|7534.11|7534.11|7534.11|7534.11|0
1650534070000|2022-04-21 09:41:10|7532.98|7532.98|7532.69|7532.69|7532.98|7532.98|7532.69|7532.69|0
1650534090000|2022-04-21 09:41:30|7532.41|7532.41|7533.82|7533.82|7533.82|7533.82|7532.41|7532.41|0
1650534100000|2022-04-21 09:41:40|7533.74|7533.74|7533.97|7533.97|7533.97|7533.97|7533.68|7533.68|0
1650534110000|2022-04-21 09:41:50|7533.94|7533.94|7532.81|7532.81|7533.94|7533.94|7532.81|7532.81|0
1650534120000|2022-04-21 09:42:00|7532.24|7532.24|7531.96|7531.96|7532.24|7532.24|7531.96|7531.96|0
1650534130000|2022-04-21 09:42:10|7532.24|7532.24|7532.58|7532.58|7532.58|7532.58|7532.24|7532.24|0
1650534150000|2022-04-21 09:42:30|7532.56|7532.56|7532.56|7532.56|7532.56|7532.56|7532.56|7532.56|0
1650534160000|2022-04-21 09:42:40|7531.43|7531.43|7531.43|7531.43|7531.43|7531.43|7531.43|7531.43|0
1650534170000|2022-04-21 09:42:50|7531.15|7531.15|7531.15|7531.15|7531.15|7531.15|7531.15|7531.15|0
1650534180000|2022-04-21 09:43:00|7530.01|7530.01|7530.01|7530.01|7530.01|7530.01|7530.01|7530.01|0
1650534200000|2022-04-21 09:43:20|7529.73|7529.73|7528.6|7528.6|7529.73|7529.73|7528.6|7528.6|0
1650534210000|2022-04-21 09:43:30|7528.31|7528.31|7526.61|7526.61|7528.31|7528.31|7526.61|7526.61|0
1650534230000|2022-04-21 09:43:50|7526.6|7526.6|7526.6|7526.6|7526.6|7526.6|7526.6|7526.6|0
1650534240000|2022-04-21 09:44:00|7526.56|7526.56|7526.56|7526.56|7526.56|7526.56|7526.56|7526.56|0
1650534270000|2022-04-21 09:44:30|7526.27|7526.27|7525.99|7525.99|7526.27|7526.27|7525.99|7525.99|0
1650534290000|2022-04-21 09:44:50|7525.92|7525.92|7525.97|7525.97|7525.97|7525.97|7525.92|7525.92|0
1650534310000|2022-04-21 09:45:10|7525.4|7525.4|7525.4|7525.4|7525.4|7525.4|7525.4|7525.4|0
1650534330000|2022-04-21 09:45:30|7525.68|7525.68|7525.68|7525.68|7525.68|7525.68|7525.68|7525.68|0
1650534340000|2022-04-21 09:45:40|7523.42|7523.42|7523.36|7523.36|7524.55|7524.55|7523.34|7523.34|0
1650534350000|2022-04-21 09:45:50|7523.34|7523.34|7523.34|7523.34|7523.34|7523.34|7523.34|7523.34|0
1650534360000|2022-04-21 09:46:00|7524.47|7524.47|7523.85|7523.85|7525.6|7525.6|7523.85|7523.85|0
1650534370000|2022-04-21 09:46:10|7523.57|7523.57|7521.87|7521.87|7523.57|7523.57|7521.87|7521.87|0
1650534400000|2022-04-21 09:46:40|7521.83|7521.83|7520.68|7520.68|7521.83|7521.83|7520.68|7520.68|0
1650534410000|2022-04-21 09:46:50|7520.66|7520.66|7521.51|7521.51|7521.51|7521.51|7520.66|7520.66|0
1650534440000|2022-04-21 09:47:20|7520.38|7520.38|7521.79|7521.79|7521.79|7521.79|7520.09|7520.09|0
1650534450000|2022-04-21 09:47:30|7522.08|7522.08|7521.79|7521.79|7522.08|7522.08|7521.79|7521.79|0
1650534460000|2022-04-21 09:47:40|7522.08|7522.08|7522.08|7522.08|7522.08|7522.08|7522.08|7522.08|0
1650534470000|2022-04-21 09:47:50|7521.51|7521.51|7521.51|7521.51|7521.51|7521.51|7521.51|7521.51|0
1650534480000|2022-04-21 09:48:00|7522.08|7522.08|7520.38|7520.38|7522.08|7522.08|7520.38|7520.38|0
1650534500000|2022-04-21 09:48:20|7520.66|7520.66|7522.08|7522.08|7522.08|7522.08|7520.66|7520.66|0
1650534520000|2022-04-21 09:48:40|7522.36|7522.36|7522.36|7522.36|7522.36|7522.36|7522.36|7522.36|0
1650534550000|2022-04-21 09:49:10|7520.1|7520.1|7520.1|7520.1|7520.1|7520.1|7520.1|7520.1|0
1650534560000|2022-04-21 09:49:20|7520.67|7520.67|7520.95|7520.95|7520.95|7520.95|7520.67|7520.67|0
1650534600000|2022-04-21 09:50:00|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|0
1650534610000|2022-04-21 09:50:10|7522.08|7522.08|7522.08|7522.08|7522.08|7522.08|7522.08|7522.08|0
1650534620000|2022-04-21 09:50:20|7521.8|7521.8|7520.38|7520.38|7521.8|7521.8|7520.38|7520.38|0
1650534630000|2022-04-21 09:50:30|7520.1|7520.1|7520.1|7520.1|7520.1|7520.1|7520.1|7520.1|0
1650534640000|2022-04-21 09:50:40|7520.95|7520.95|7522.08|7522.08|7522.08|7522.08|7520.95|7520.95|0
1650534650000|2022-04-21 09:50:50|7520.95|7520.95|7520.95|7520.95|7520.95|7520.95|7520.95|7520.95|0
1650534660000|2022-04-21 09:51:00|7519.82|7519.82|7519.82|7519.82|7519.82|7519.82|7519.82|7519.82|0
1650534690000|2022-04-21 09:51:30|7518.69|7518.69|7518.38|7518.38|7518.69|7518.69|7518.09|7518.09|0
1650534710000|2022-04-21 09:51:50|7519.51|7519.51|7519.51|7519.51|7519.51|7519.51|7519.51|7519.51|0
1650534730000|2022-04-21 09:52:10|7520.64|7520.64|7520.64|7520.64|7520.64|7520.64|7520.64|7520.64|0
1650534740000|2022-04-21 09:52:20|7520.72|7520.72|7520.67|7520.67|7520.72|7520.72|7520.67|7520.67|0
1650534760000|2022-04-21 09:52:40|7520.96|7520.96|7520.96|7520.96|7520.96|7520.96|7520.96|7520.96|0
1650534770000|2022-04-21 09:52:50|7520.39|7520.39|7519.53|7519.53|7520.39|7520.39|7519.53|7519.53|0
1650534780000|2022-04-21 09:53:00|7519.25|7519.25|7517.27|7517.27|7519.53|7519.53|7517.27|7517.27|0
1650534790000|2022-04-21 09:53:10|7515.01|7515.01|7515.01|7515.01|7515.01|7515.01|7515.01|7515.01|0
1650534800000|2022-04-21 09:53:20|7514.44|7514.44|7516.7|7516.7|7516.7|7516.7|7514.44|7514.44|0
1650534810000|2022-04-21 09:53:30|7517.27|7517.27|7517.27|7517.27|7517.27|7517.27|7517.27|7517.27|0
1650534820000|2022-04-21 09:53:40|7517.56|7517.56|7517.84|7517.84|7517.84|7517.84|7517.56|7517.56|0
1650534830000|2022-04-21 09:53:50|7518.97|7518.97|7518.97|7518.97|7518.97|7518.97|7518.97|7518.97|0
1650534840000|2022-04-21 09:54:00|7519.26|7519.26|7519.26|7519.26|7519.26|7519.26|7519.26|7519.26|0
1650534860000|2022-04-21 09:54:20|7518.12|7518.12|7516.99|7516.99|7518.12|7518.12|7516.99|7516.99|0
1650534870000|2022-04-21 09:54:30|7515.86|7515.86|7515.86|7515.86|7515.86|7515.86|7515.86|7515.86|0
1650534880000|2022-04-21 09:54:40|7516.14|7516.14|7517.56|7517.56|7517.56|7517.56|7516.14|7516.14|0
1650534910000|2022-04-21 09:55:10|7516.42|7516.42|7516.42|7516.42|7516.42|7516.42|7516.42|7516.42|0
1650534930000|2022-04-21 09:55:30|7514.16|7514.16|7513.59|7513.59|7514.16|7514.16|7513.59|7513.59|0
1650534940000|2022-04-21 09:55:40|7513.31|7513.31|7513.31|7513.31|7513.31|7513.31|7513.31|7513.31|0
1650534950000|2022-04-21 09:55:50|7513.03|7513.03|7513.03|7513.03|7513.03|7513.03|7513.03|7513.03|0
1650534970000|2022-04-21 09:56:10|7514.72|7514.72|7514.72|7514.72|7514.72|7514.72|7514.72|7514.72|0
1650534980000|2022-04-21 09:56:20|7514.71|7514.71|7513.29|7513.29|7514.71|7514.71|7513.29|7513.29|0
1650535000000|2022-04-21 09:56:40|7513.86|7513.86|7513.57|7513.57|7513.86|7513.86|7513.57|7513.57|0
1650535010000|2022-04-21 09:56:50|7514.71|7514.71|7514.99|7514.99|7514.99|7514.99|7514.71|7514.71|0
1650535020000|2022-04-21 09:57:00|7514.96|7514.96|7514.96|7514.96|7514.96|7514.96|7514.96|7514.96|0
1650535030000|2022-04-21 09:57:10|7516.38|7516.38|7515.24|7515.24|7516.38|7516.38|7515.24|7515.24|0
1650535040000|2022-04-21 09:57:20|7514.96|7514.96|7513.83|7513.83|7514.96|7514.96|7513.83|7513.83|0
1650535050000|2022-04-21 09:57:30|7513.88|7513.88|7512.8|7512.8|7516.2|7516.2|7512.8|7512.8|0
1650535060000|2022-04-21 09:57:40|7512.23|7512.23|7509.69|7509.69|7512.23|7512.23|7509.69|7509.69|0
1650535070000|2022-04-21 09:57:50|7509.56|7509.56|7508.91|7508.91|7509.59|7509.59|7508.91|7508.91|0
1650535080000|2022-04-21 09:58:00|7508.63|7508.63|7508.66|7508.66|7508.66|7508.66|7506.64|7506.64|0
1650535090000|2022-04-21 09:58:10|7508.68|7508.68|7508.98|7508.98|7508.98|7508.98|7508.66|7508.66|0
1650535100000|2022-04-21 09:58:20|7507.85|7507.85|7507.85|7507.85|7507.85|7507.85|7507.85|7507.85|0
1650535110000|2022-04-21 09:58:30|7507.84|7507.84|7506.71|7506.71|7507.84|7507.84|7506.71|7506.71|0
1650535120000|2022-04-21 09:58:40|7508.41|7508.41|7507.55|7507.55|7508.41|7508.41|7507.55|7507.55|0
1650535130000|2022-04-21 09:58:50|7506.42|7506.42|7507.55|7507.55|7507.55|7507.55|7506.42|7506.42|0
1650535140000|2022-04-21 09:59:00|7507.84|7507.84|7506.89|7506.89|7507.84|7507.84|7506.89|7506.89|0
1650535150000|2022-04-21 09:59:10|7505.76|7505.76|7505.76|7505.76|7505.76|7505.76|7505.76|7505.76|0
1650535160000|2022-04-21 09:59:20|7504.91|7504.91|7505.48|7505.48|7505.48|7505.48|7504.35|7504.35|0
1650535180000|2022-04-21 09:59:40|7506.61|7506.61|7506.89|7506.89|7507.46|7507.46|7506.61|7506.61|0
1650535190000|2022-04-21 09:59:50|7506.84|7506.84|7508.54|7508.54|7509.67|7509.67|7506.84|7506.84|0
1650535200000|2022-04-21 10:00:00|7507.41|7507.41|7506.83|7506.83|7507.41|7507.41|7506.83|7506.83|0
1650535210000|2022-04-21 10:00:10|7506.54|7506.54|7503.43|7503.43|7506.54|7506.54|7503.43|7503.43|0
1650535220000|2022-04-21 10:00:20|7503.71|7503.71|7502.58|7502.58|7503.71|7503.71|7502.58|7502.58|0
1650535250000|2022-04-21 10:00:50|7502.57|7502.57|7502.29|7502.29|7503.14|7503.14|7502.29|7502.29|0
1650535260000|2022-04-21 10:01:00|7502|7502|7502|7502|7502|7502|7500.87|7500.87|0
1650535270000|2022-04-21 10:01:10|7501.98|7501.98|7501.9|7501.9|7501.98|7501.98|7501.9|7501.9|0
1650535280000|2022-04-21 10:01:20|7500.77|7500.77|7497.94|7497.94|7500.77|7500.77|7497.94|7497.94|0
1650535290000|2022-04-21 10:01:30|7499.07|7499.07|7499.07|7499.07|7499.07|7499.07|7499.07|7499.07|0
1650535300000|2022-04-21 10:01:40|7500.2|7500.2|7500.77|7500.77|7500.77|7500.77|7500.2|7500.2|0
1650535320000|2022-04-21 10:02:00|7500.74|7500.74|7501.18|7501.18|7501.3|7501.3|7500.74|7500.74|0
1650535330000|2022-04-21 10:02:10|7502.31|7502.31|7503.15|7503.15|7503.15|7503.15|7502.02|7502.02|0
1650535340000|2022-04-21 10:02:20|7503.44|7503.44|7503.72|7503.72|7503.72|7503.72|7503.44|7503.44|0
1650535350000|2022-04-21 10:02:30|7504.01|7504.01|7504.01|7504.01|7504.01|7504.01|7504.01|7504.01|0
1650535360000|2022-04-21 10:02:40|7503.72|7503.72|7503.72|7503.72|7503.72|7503.72|7503.72|7503.72|0
1650535370000|2022-04-21 10:02:50|7504.29|7504.29|7504.29|7504.29|7504.57|7504.57|7504.29|7504.29|0
1650535380000|2022-04-21 10:03:00|7503.72|7503.72|7503.72|7503.72|7503.72|7503.72|7503.44|7503.44|0
1650535390000|2022-04-21 10:03:10|7504.01|7504.01|7500.61|7500.61|7504.01|7504.01|7500.61|7500.61|0
1650535400000|2022-04-21 10:03:20|7498.34|7498.34|7498.06|7498.06|7498.34|7498.34|7498.06|7498.06|0
1650535410000|2022-04-21 10:03:30|7498.34|7498.34|7497.14|7497.14|7498.34|7498.34|7497.14|7497.14|0
1650535420000|2022-04-21 10:03:40|7496.01|7496.01|7494.87|7494.87|7497.14|7497.14|7494.87|7494.87|0
1650535430000|2022-04-21 10:03:50|7496.01|7496.01|7496.29|7496.29|7496.29|7496.29|7496.01|7496.01|0
1650535440000|2022-04-21 10:04:00|7498.27|7498.27|7498.27|7498.27|7498.27|7498.27|7498.27|7498.27|0
1650535450000|2022-04-21 10:04:10|7497.14|7497.14|7494.31|7494.31|7497.14|7497.14|7493.18|7493.18|0
1650535460000|2022-04-21 10:04:20|7494.29|7494.29|7493.43|7493.43|7494.29|7494.29|7493.14|7493.14|0
1650535470000|2022-04-21 10:04:30|7492.29|7492.29|7492.52|7492.52|7492.52|7492.52|7490.25|7490.25|0
1650535480000|2022-04-21 10:04:40|7490.25|7490.25|7491.95|7491.95|7492.24|7492.24|7490.25|7490.25|0
1650535490000|2022-04-21 10:04:50|7493.65|7493.65|7493.37|7493.37|7493.65|7493.65|7493.37|7493.37|0
1650535500000|2022-04-21 10:05:00|7493.09|7493.09|7487.26|7487.26|7493.09|7493.09|7487.26|7487.26|0
1650535510000|2022-04-21 10:05:10|7488.4|7488.4|7487.24|7487.24|7488.4|7488.4|7486.07|7486.07|0
1650535520000|2022-04-21 10:05:20|7488.38|7488.38|7488.1|7488.1|7490.64|7490.64|7488.1|7488.1|0
1650535530000|2022-04-21 10:05:30|7489.23|7489.23|7490.93|7490.93|7490.93|7490.93|7489.23|7489.23|0
1650535540000|2022-04-21 10:05:40|7491.21|7491.21|7491.23|7491.23|7491.23|7491.23|7491.21|7491.21|0
1650535550000|2022-04-21 10:05:50|7491.22|7491.22|7489.56|7489.56|7492.39|7492.39|7489.56|7489.56|0
1650535560000|2022-04-21 10:06:00|7489.59|7489.59|7487.89|7487.89|7490.16|7490.16|7487.89|7487.89|0
1650535570000|2022-04-21 10:06:10|7488.46|7488.46|7488.24|7488.24|7488.74|7488.74|7487.89|7487.89|0
1650535580000|2022-04-21 10:06:20|7488.27|7488.27|7491.38|7491.38|7491.38|7491.38|7488.27|7488.27|0
1650535590000|2022-04-21 10:06:30|7491.95|7491.95|7494.62|7494.62|7494.62|7494.62|7491.95|7491.95|0
1650535600000|2022-04-21 10:06:40|7495.48|7495.48|7495.48|7495.48|7495.48|7495.48|7495.48|7495.48|0
1650535610000|2022-04-21 10:06:50|7495.51|7495.51|7495.51|7495.51|7495.51|7495.51|7495.51|7495.51|0
1650535620000|2022-04-21 10:07:00|7495.22|7495.22|7494.09|7494.09|7495.22|7495.22|7494.09|7494.09|0
1650535630000|2022-04-21 10:07:10|7493.81|7493.81|7492.39|7492.39|7493.81|7493.81|7492.11|7492.11|0
1650535640000|2022-04-21 10:07:20|7492.11|7492.11|7492.11|7492.11|7492.11|7492.11|7491.82|7491.82|0
1650535650000|2022-04-21 10:07:30|7492.39|7492.39|7492.39|7492.39|7492.39|7492.39|7492.39|7492.39|0
1650535660000|2022-04-21 10:07:40|7492.37|7492.37|7492.09|7492.09|7492.37|7492.37|7492.09|7492.09|0
1650535670000|2022-04-21 10:07:50|7492.37|7492.37|7492.37|7492.37|7492.37|7492.37|7492.37|7492.37|0
1650535680000|2022-04-21 10:08:00|7493.5|7493.5|7489.78|7489.78|7493.5|7493.5|7489.78|7489.78|0
1650535700000|2022-04-21 10:08:20|7489.21|7489.21|7488.93|7488.93|7489.21|7489.21|7488.93|7488.93|0
1650535710000|2022-04-21 10:08:30|7491.19|7491.19|7491.48|7491.48|7491.48|7491.48|7491.19|7491.19|0
1650535720000|2022-04-21 10:08:40|7492.61|7492.61|7492.61|7492.61|7492.61|7492.61|7492.61|7492.61|0
1650535730000|2022-04-21 10:08:50|7491.48|7491.48|7490.91|7490.91|7491.48|7491.48|7490.91|7490.91|0
1650535740000|2022-04-21 10:09:00|7490.89|7490.89|7490.97|7490.97|7490.97|7490.97|7490.89|7490.89|0
1650535750000|2022-04-21 10:09:10|7490.99|7490.99|7489.86|7489.86|7491.27|7491.27|7489.86|7489.86|0
1650535760000|2022-04-21 10:09:20|7489.29|7489.29|7488.16|7488.16|7491.55|7491.55|7488.16|7488.16|0
1650535780000|2022-04-21 10:09:40|7486.46|7486.46|7484.72|7484.72|7486.46|7486.46|7484.72|7484.72|0
1650535790000|2022-04-21 10:09:50|7484.43|7484.43|7483.87|7483.87|7484.72|7484.72|7483.58|7483.58|0
1650535800000|2022-04-21 10:10:00|7484.15|7484.15|7486.11|7486.11|7486.14|7486.14|7484.15|7484.15|0
1650535810000|2022-04-21 10:10:10|7484.98|7484.98|7485.52|7485.52|7485.55|7485.55|7484.98|7484.98|0
1650535820000|2022-04-21 10:10:20|7485.61|7485.61|7487.02|7487.02|7487.02|7487.02|7485.04|7485.04|0
1650535830000|2022-04-21 10:10:30|7486.46|7486.46|7485.89|7485.89|7486.74|7486.74|7485.61|7485.61|0
1650535840000|2022-04-21 10:10:40|7487.02|7487.02|7487.31|7487.31|7487.31|7487.31|7487.02|7487.02|0
1650535860000|2022-04-21 10:11:00|7486.18|7486.18|7482.49|7482.49|7486.18|7486.18|7482.49|7482.49|0
1650535870000|2022-04-21 10:11:10|7483.62|7483.62|7484.76|7484.76|7485.32|7485.32|7483.62|7483.62|0
1650535880000|2022-04-21 10:11:20|7483.62|7483.62|7485.04|7485.04|7485.04|7485.04|7483.62|7483.62|0
1650535890000|2022-04-21 10:11:30|7485.07|7485.07|7486.2|7486.2|7486.2|7486.2|7485.07|7485.07|0
1650535900000|2022-04-21 10:11:40|7486.77|7486.77|7485.35|7485.35|7486.77|7486.77|7485.35|7485.35|0
1650535910000|2022-04-21 10:11:50|7486.2|7486.2|7488.47|7488.47|7488.47|7488.47|7486.2|7486.2|0
1650535920000|2022-04-21 10:12:00|7488.75|7488.75|7489.88|7489.88|7490.17|7490.17|7488.75|7488.75|0
1650535940000|2022-04-21 10:12:20|7490.45|7490.45|7491.58|7491.58|7491.87|7491.87|7490.45|7490.45|0
1650535960000|2022-04-21 10:12:40|7491.87|7491.87|7491.87|7491.87|7491.87|7491.87|7491.87|7491.87|0
1650535970000|2022-04-21 10:12:50|7491.3|7491.3|7495.55|7495.55|7495.55|7495.55|7490.17|7490.17|0
1650535980000|2022-04-21 10:13:00|7496.68|7496.68|7495.55|7495.55|7496.68|7496.68|7495.55|7495.55|0
1650535990000|2022-04-21 10:13:10|7495.83|7495.83|7495.83|7495.83|7495.83|7495.83|7495.83|7495.83|0
1650536000000|2022-04-21 10:13:20|7494.7|7494.7|7490.17|7490.17|7494.7|7494.7|7490.17|7490.17|0
1650536040000|2022-04-21 10:14:00|7491.3|7491.3|7491.3|7491.3|7491.3|7491.3|7491.3|7491.3|0
1650536050000|2022-04-21 10:14:10|7490.17|7490.17|7489.32|7489.32|7490.17|7490.17|7489.04|7489.04|0
1650536060000|2022-04-21 10:14:20|7489.38|7489.38|7489.39|7489.39|7489.39|7489.39|7489.38|7489.38|0
1650536070000|2022-04-21 10:14:30|7489.36|7489.36|7489.36|7489.36|7489.36|7489.36|7489.36|7489.36|0
1650536080000|2022-04-21 10:14:40|7489.08|7489.08|7489.08|7489.08|7489.08|7489.08|7489.08|7489.08|0
1650536100000|2022-04-21 10:15:00|7487.66|7487.66|7485.97|7485.97|7487.66|7487.66|7485.97|7485.97|0
1650536110000|2022-04-21 10:15:10|7482.57|7482.57|7483.7|7483.7|7483.7|7483.7|7482|7482|0
1650536120000|2022-04-21 10:15:20|7484.55|7484.55|7484.55|7484.55|7484.55|7484.55|7484.55|7484.55|0
1650536140000|2022-04-21 10:15:40|7485.69|7485.69|7485.69|7485.69|7485.69|7485.69|7485.69|7485.69|0
1650536180000|2022-04-21 10:16:20|7486.82|7486.82|7485.97|7485.97|7486.82|7486.82|7485.97|7485.97|0
1650536190000|2022-04-21 10:16:30|7486.82|7486.82|7487.67|7487.67|7487.67|7487.67|7486.54|7486.54|0
1650536210000|2022-04-21 10:16:50|7488.52|7488.52|7487.39|7487.39|7488.52|7488.52|7487.39|7487.39|0
1650536230000|2022-04-21 10:17:10|7489.09|7489.09|7489.26|7489.26|7489.26|7489.26|7489.09|7489.09|0
1650536260000|2022-04-21 10:17:40|7490.39|7490.39|7490.39|7490.39|7490.39|7490.39|7490.39|7490.39|0
1650536270000|2022-04-21 10:17:50|7490.67|7490.67|7491.24|7491.24|7491.24|7491.24|7490.67|7490.67|0
1650536280000|2022-04-21 10:18:00|7491.28|7491.28|7491.26|7491.26|7491.28|7491.28|7491.26|7491.26|0
1650536290000|2022-04-21 10:18:10|7490.07|7490.07|7488.37|7488.37|7490.07|7490.07|7488.37|7488.37|0
1650536300000|2022-04-21 10:18:20|7488.93|7488.93|7488.37|7488.37|7488.93|7488.93|7488.37|7488.37|0
1650536320000|2022-04-21 10:18:40|7489.5|7489.5|7489.5|7489.5|7489.5|7489.5|7489.5|7489.5|0
1650536340000|2022-04-21 10:19:00|7491.76|7491.76|7491.76|7491.76|7491.76|7491.76|7491.76|7491.76|0
1650536350000|2022-04-21 10:19:10|7492.04|7492.04|7492.33|7492.33|7492.33|7492.33|7492.04|7492.04|0
1650536360000|2022-04-21 10:19:20|7492.93|7492.93|7496.91|7496.91|7496.91|7496.91|7492.93|7492.93|0
1650536370000|2022-04-21 10:19:30|7496.93|7496.93|7495.07|7495.07|7497.62|7497.62|7495.07|7495.07|0
1650536380000|2022-04-21 10:19:40|7494.79|7494.79|7494.5|7494.5|7494.79|7494.79|7494.5|7494.5|0
1650536390000|2022-04-21 10:19:50|7492.24|7492.24|7492.24|7492.24|7492.24|7492.24|7492.24|7492.24|0
1650536400000|2022-04-21 10:20:00|7492.19|7492.19|7492.19|7492.19|7492.19|7492.19|7492.19|7492.19|0
1650536410000|2022-04-21 10:20:10|7493.32|7493.32|7493.32|7493.32|7493.32|7493.32|7493.32|7493.32|0
1650536420000|2022-04-21 10:20:20|7492.19|7492.19|7492.19|7492.19|7492.19|7492.19|7492.19|7492.19|0
1650536430000|2022-04-21 10:20:30|7492.2|7492.2|7492.2|7492.2|7492.2|7492.2|7492.2|7492.2|0
1650536440000|2022-04-21 10:20:40|7492.22|7492.22|7492.22|7492.22|7492.22|7492.22|7492.22|7492.22|0
1650536450000|2022-04-21 10:20:50|7491.09|7491.09|7491.05|7491.05|7491.09|7491.09|7491.05|7491.05|0
1650536460000|2022-04-21 10:21:00|7490.77|7490.77|7489.91|7489.91|7490.77|7490.77|7489.91|7489.91|0
1650536490000|2022-04-21 10:21:30|7489.63|7489.63|7489.06|7489.06|7489.63|7489.63|7489.06|7489.06|0
1650536500000|2022-04-21 10:21:40|7489.35|7489.35|7489.35|7489.35|7489.35|7489.35|7489.35|7489.35|0
1650536540000|2022-04-21 10:22:20|7490.48|7490.48|7490.76|7490.76|7490.76|7490.76|7490.48|7490.48|0
1650536560000|2022-04-21 10:22:40|7490.81|7490.81|7490.24|7490.24|7491.09|7491.09|7490.24|7490.24|0
1650536570000|2022-04-21 10:22:50|7490.53|7490.53|7490.53|7490.53|7490.53|7490.53|7490.53|7490.53|0
1650536580000|2022-04-21 10:23:00|7490.49|7490.49|7491.62|7491.62|7491.62|7491.62|7490.49|7490.49|0
1650536600000|2022-04-21 10:23:20|7490.77|7490.77|7490.77|7490.77|7490.77|7490.77|7490.77|7490.77|0
1650536620000|2022-04-21 10:23:40|7489.64|7489.64|7489.64|7489.64|7489.64|7489.64|7489.64|7489.64|0
1650536630000|2022-04-21 10:23:50|7489.92|7489.92|7489.07|7489.07|7489.92|7489.92|7488.22|7488.22|0
1650536640000|2022-04-21 10:24:00|7487.94|7487.94|7486.77|7486.77|7487.94|7487.94|7486.75|7486.75|0
1650536650000|2022-04-21 10:24:10|7485.64|7485.64|7484.51|7484.51|7485.64|7485.64|7484.51|7484.51|0
1650536660000|2022-04-21 10:24:20|7485.64|7485.64|7485.35|7485.35|7485.64|7485.64|7485.35|7485.35|0
1650536670000|2022-04-21 10:24:30|7484.79|7484.79|7483.65|7483.65|7484.79|7484.79|7483.65|7483.65|0
1650536680000|2022-04-21 10:24:40|7483.94|7483.94|7483.65|7483.65|7483.94|7483.94|7483.65|7483.65|0
1650536720000|2022-04-21 10:25:20|7483.09|7483.09|7479.97|7479.97|7483.09|7483.09|7479.97|7479.97|0
1650536750000|2022-04-21 10:25:50|7478.84|7478.84|7478.84|7478.84|7478.84|7478.84|7478.84|7478.84|0
1650536760000|2022-04-21 10:26:00|7479.97|7479.97|7480.25|7480.25|7480.54|7480.54|7479.97|7479.97|0
1650536770000|2022-04-21 10:26:10|7479.97|7479.97|7480.25|7480.25|7480.54|7480.54|7479.97|7479.97|0
1650536780000|2022-04-21 10:26:20|7479.97|7479.97|7479.97|7479.97|7479.97|7479.97|7479.97|7479.97|0
1650536790000|2022-04-21 10:26:30|7480.25|7480.25|7480.54|7480.54|7480.54|7480.54|7480.25|7480.25|0
1650536800000|2022-04-21 10:26:40|7480.25|7480.25|7480.25|7480.25|7480.25|7480.25|7480.25|7480.25|0
1650536840000|2022-04-21 10:27:20|7479.12|7479.12|7478.84|7478.84|7479.12|7479.12|7478.56|7478.56|0
1650536860000|2022-04-21 10:27:40|7478.87|7478.87|7479.15|7479.15|7479.44|7479.44|7478.87|7478.87|0
1650536880000|2022-04-21 10:28:00|7480.28|7480.28|7480.57|7480.57|7480.57|7480.57|7480.28|7480.28|0
1650536920000|2022-04-21 10:28:40|7481.98|7481.98|7482.31|7482.31|7482.31|7482.31|7481.7|7481.7|0
1650536940000|2022-04-21 10:29:00|7482.02|7482.02|7481.45|7481.45|7482.02|7482.02|7481.17|7481.17|0
1650536950000|2022-04-21 10:29:10|7480.32|7480.32|7480.32|7480.32|7480.32|7480.32|7480.32|7480.32|0
1650536980000|2022-04-21 10:29:40|7480.29|7480.29|7481.68|7481.68|7481.68|7481.68|7480.27|7480.27|0
1650537000000|2022-04-21 10:30:00|7481.97|7481.97|7483.1|7483.1|7483.1|7483.1|7481.97|7481.97|0
1650537010000|2022-04-21 10:30:10|7481.97|7481.97|7481.97|7481.97|7481.97|7481.97|7481.97|7481.97|0
1650537030000|2022-04-21 10:30:30|7483.1|7483.1|7483.1|7483.1|7483.1|7483.1|7483.1|7483.1|0
1650537040000|2022-04-21 10:30:40|7483.11|7483.11|7481.98|7481.98|7483.11|7483.11|7481.98|7481.98|0
1650537050000|2022-04-21 10:30:50|7481.96|7481.96|7481.96|7481.96|7481.96|7481.96|7481.96|7481.96|0
1650537060000|2022-04-21 10:31:00|7483.65|7483.65|7483.09|7483.09|7483.65|7483.65|7483.09|7483.09|0
1650537100000|2022-04-21 10:31:40|7482.8|7482.8|7482.8|7482.8|7482.8|7482.8|7482.8|7482.8|0
1650537120000|2022-04-21 10:32:00|7483.65|7483.65|7482.52|7482.52|7483.65|7483.65|7482.52|7482.52|0
1650537130000|2022-04-21 10:32:10|7481.96|7481.96|7481.96|7481.96|7481.96|7481.96|7481.96|7481.96|0
1650537140000|2022-04-21 10:32:20|7481.39|7481.39|7481.96|7481.96|7481.96|7481.96|7481.39|7481.39|0
1650537150000|2022-04-21 10:32:30|7482.52|7482.52|7482.52|7482.52|7482.52|7482.52|7482.52|7482.52|0
1650537160000|2022-04-21 10:32:40|7481.67|7481.67|7482.8|7482.8|7482.8|7482.8|7481.67|7481.67|0
1650537170000|2022-04-21 10:32:50|7482.82|7482.82|7482.84|7482.84|7482.84|7482.84|7482.82|7482.82|0
1650537200000|2022-04-21 10:33:20|7481.71|7481.71|7482.84|7482.84|7482.84|7482.84|7481.71|7481.71|0
1650537230000|2022-04-21 10:33:50|7482.81|7482.81|7484.52|7484.52|7484.52|7484.52|7482.81|7482.81|0
1650537250000|2022-04-21 10:34:10|7485.65|7485.65|7486.86|7486.86|7486.86|7486.86|7485.65|7485.65|0
1650537260000|2022-04-21 10:34:20|7486.83|7486.83|7488.82|7488.82|7488.82|7488.82|7486.83|7486.83|0
1650537270000|2022-04-21 10:34:30|7488.79|7488.79|7488.79|7488.79|7488.79|7488.79|7488.79|7488.79|0
1650537280000|2022-04-21 10:34:40|7489.92|7489.92|7491.57|7491.57|7491.57|7491.57|7489.89|7489.89|0
1650537290000|2022-04-21 10:34:50|7491.85|7491.85|7491.99|7491.99|7491.99|7491.99|7491.85|7491.85|0
1650537310000|2022-04-21 10:35:10|7490.86|7490.86|7491.14|7491.14|7491.14|7491.14|7490.86|7490.86|0
1650537320000|2022-04-21 10:35:20|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|0
1650537330000|2022-04-21 10:35:30|7491.14|7491.14|7486.61|7486.61|7491.14|7491.14|7486.61|7486.61|0
1650537340000|2022-04-21 10:35:40|7486.33|7486.33|7484.6|7484.6|7486.33|7486.33|7484.6|7484.6|0
1650537350000|2022-04-21 10:35:50|7487.43|7487.43|7486.3|7486.3|7487.43|7487.43|7485.17|7485.17|0
1650537360000|2022-04-21 10:36:00|7487.43|7487.43|7486.01|7486.01|7487.43|7487.43|7486.01|7486.01|0
1650537370000|2022-04-21 10:36:10|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|0
1650537380000|2022-04-21 10:36:20|7488|7488|7486.87|7486.87|7488|7488|7486.87|7486.87|0
1650537390000|2022-04-21 10:36:30|7484.88|7484.88|7484.6|7484.6|7484.88|7484.88|7484.6|7484.6|0
1650537400000|2022-04-21 10:36:40|7484.88|7484.88|7484.88|7484.88|7484.88|7484.88|7484.88|7484.88|0
1650537420000|2022-04-21 10:37:00|7485.17|7485.17|7484.6|7484.6|7485.17|7485.17|7484.6|7484.6|0
1650537450000|2022-04-21 10:37:30|7486.58|7486.58|7487.43|7487.43|7487.71|7487.71|7486.58|7486.58|0
1650537460000|2022-04-21 10:37:40|7487.51|7487.51|7486.96|7486.96|7487.53|7487.53|7486.92|7486.92|0
1650537470000|2022-04-21 10:37:50|7485.82|7485.82|7484.95|7484.95|7485.82|7485.82|7484.66|7484.66|0
1650537480000|2022-04-21 10:38:00|7483.82|7483.82|7484.64|7484.64|7484.92|7484.92|7482.69|7482.69|0
1650537490000|2022-04-21 10:38:10|7483.51|7483.51|7483.79|7483.79|7484.07|7484.07|7483.51|7483.51|0
1650537500000|2022-04-21 10:38:20|7485.49|7485.49|7485.46|7485.46|7485.49|7485.49|7485.18|7485.18|0
1650537510000|2022-04-21 10:38:30|7485.18|7485.18|7484.33|7484.33|7485.46|7485.46|7484.33|7484.33|0
1650537520000|2022-04-21 10:38:40|7484.61|7484.61|7483.77|7483.77|7484.61|7484.61|7483.48|7483.48|0
1650537530000|2022-04-21 10:38:50|7483.79|7483.79|7483.25|7483.25|7483.82|7483.82|7482.97|7482.97|0
1650537540000|2022-04-21 10:39:00|7482.97|7482.97|7483.82|7483.82|7483.82|7483.82|7482.97|7482.97|0
1650537550000|2022-04-21 10:39:10|7484.95|7484.95|7482.43|7482.43|7484.95|7484.95|7482.43|7482.43|0
1650537560000|2022-04-21 10:39:20|7482.5|7482.5|7483.36|7483.36|7483.36|7483.36|7482.2|7482.2|0
1650537570000|2022-04-21 10:39:30|7483.93|7483.93|7483.94|7483.94|7483.94|7483.94|7483.93|7483.93|0
1650537580000|2022-04-21 10:39:40|7482.81|7482.81|7482.25|7482.25|7483.94|7483.94|7481.68|7481.68|0
1650537590000|2022-04-21 10:39:50|7483.38|7483.38|7483.38|7483.38|7484.51|7484.51|7483.38|7483.38|0
1650537610000|2022-04-21 10:40:10|7483.35|7483.35|7483.92|7483.92|7484.2|7484.2|7483.35|7483.35|0
1650537620000|2022-04-21 10:40:20|7483.63|7483.63|7485.39|7485.39|7485.39|7485.39|7483.35|7483.35|0
1650537640000|2022-04-21 10:40:40|7485.95|7485.95|7485.67|7485.67|7485.95|7485.95|7485.67|7485.67|0
1650537660000|2022-04-21 10:41:00|7485.1|7485.1|7485.1|7485.1|7485.1|7485.1|7485.1|7485.1|0
1650537670000|2022-04-21 10:41:10|7486.23|7486.23|7486.23|7486.23|7486.23|7486.23|7486.23|7486.23|0
1650537690000|2022-04-21 10:41:30|7486.52|7486.52|7486.55|7486.55|7486.55|7486.55|7486.52|7486.52|0
1650537700000|2022-04-21 10:41:40|7486.27|7486.27|7486.27|7486.27|7486.27|7486.27|7486.27|7486.27|0
1650537710000|2022-04-21 10:41:50|7488.53|7488.53|7490.8|7490.8|7490.8|7490.8|7488.53|7488.53|0
1650537720000|2022-04-21 10:42:00|7491.37|7491.37|7491.65|7491.65|7491.65|7491.65|7491.37|7491.37|0
1650537730000|2022-04-21 10:42:10|7492.78|7492.78|7491.93|7491.93|7492.78|7492.78|7491.93|7491.93|0
1650537740000|2022-04-21 10:42:20|7491.65|7491.65|7492.81|7492.81|7492.81|7492.81|7491.65|7491.65|0
1650537750000|2022-04-21 10:42:30|7493.94|7493.94|7495.09|7495.09|7495.11|7495.11|7493.94|7493.94|0
1650537760000|2022-04-21 10:42:40|7495.06|7495.06|7494.49|7494.49|7496.76|7496.76|7494.49|7494.49|0
1650537770000|2022-04-21 10:42:50|7494.44|7494.44|7494.44|7494.44|7494.44|7494.44|7494.44|7494.44|0
1650537780000|2022-04-21 10:43:00|7494.41|7494.41|7493.56|7493.56|7494.41|7494.41|7493.56|7493.56|0
1650537800000|2022-04-21 10:43:20|7493.62|7493.62|7495.6|7495.6|7495.6|7495.6|7493.62|7493.62|0
1650537820000|2022-04-21 10:43:40|7495.62|7495.62|7495.65|7495.65|7495.65|7495.65|7495.62|7495.62|0
1650537830000|2022-04-21 10:43:50|7495.67|7495.67|7495.67|7495.67|7495.67|7495.67|7495.67|7495.67|0
1650537840000|2022-04-21 10:44:00|7495.1|7495.1|7495.1|7495.1|7495.1|7495.1|7495.1|7495.1|0
1650537850000|2022-04-21 10:44:10|7494.81|7494.81|7494.81|7494.81|7494.81|7494.81|7494.81|7494.81|0
1650537860000|2022-04-21 10:44:20|7495.38|7495.38|7495.38|7495.38|7495.38|7495.38|7495.38|7495.38|0
1650537890000|2022-04-21 10:44:50|7495.67|7495.67|7496.51|7496.51|7496.51|7496.51|7495.38|7495.38|0
1650537910000|2022-04-21 10:45:10|7497.65|7497.65|7497.65|7497.65|7497.65|7497.65|7497.65|7497.65|0
1650537920000|2022-04-21 10:45:20|7498.21|7498.21|7494.53|7494.53|7498.21|7498.21|7494.53|7494.53|0
1650537950000|2022-04-21 10:45:50|7493.4|7493.4|7489.64|7489.64|7493.4|7493.4|7489.41|7489.41|0
1650537960000|2022-04-21 10:46:00|7489.92|7489.92|7490.21|7490.21|7490.21|7490.21|7489.92|7489.92|0
1650537970000|2022-04-21 10:46:10|7490.78|7490.78|7490.83|7490.83|7490.83|7490.83|7490.78|7490.78|0
1650538000000|2022-04-21 10:46:40|7490.26|7490.26|7490.26|7490.26|7490.26|7490.26|7490.26|7490.26|0
1650538010000|2022-04-21 10:46:50|7489.7|7489.7|7489.98|7489.98|7489.98|7489.98|7489.7|7489.7|0
1650538030000|2022-04-21 10:47:10|7490.01|7490.01|7490.01|7490.01|7490.01|7490.01|7490.01|7490.01|0
1650538040000|2022-04-21 10:47:20|7490.58|7490.58|7491.71|7491.71|7491.71|7491.71|7490.58|7490.58|0
1650538050000|2022-04-21 10:47:30|7491.42|7491.42|7491.17|7491.17|7491.42|7491.42|7491.14|7491.14|0
1650538070000|2022-04-21 10:47:50|7491.74|7491.74|7491.74|7491.74|7491.74|7491.74|7491.74|7491.74|0
1650538080000|2022-04-21 10:48:00|7490.6|7490.6|7489.19|7489.19|7490.6|7490.6|7489.19|7489.19|0
1650538100000|2022-04-21 10:48:20|7489.47|7489.47|7489.13|7489.13|7489.47|7489.47|7489.13|7489.13|0
1650538110000|2022-04-21 10:48:30|7488.84|7488.84|7488.84|7488.84|7488.84|7488.84|7488.84|7488.84|0
1650538120000|2022-04-21 10:48:40|7488.82|7488.82|7488.82|7488.82|7488.82|7488.82|7488.82|7488.82|0
1650538130000|2022-04-21 10:48:50|7488.84|7488.84|7489.41|7489.41|7489.41|7489.41|7488.56|7488.56|0
1650538140000|2022-04-21 10:49:00|7489.7|7489.7|7489.7|7489.7|7489.7|7489.7|7489.7|7489.7|0
1650538150000|2022-04-21 10:49:10|7489.41|7489.41|7489.4|7489.4|7489.41|7489.41|7489.4|7489.4|0
1650538160000|2022-04-21 10:49:20|7488.27|7488.27|7486.57|7486.57|7488.27|7488.27|7486.57|7486.57|0
1650538170000|2022-04-21 10:49:30|7486.6|7486.6|7486.6|7486.6|7486.6|7486.6|7486.6|7486.6|0
1650538180000|2022-04-21 10:49:40|7486.59|7486.59|7487.72|7487.72|7487.72|7487.72|7486.59|7486.59|0
1650538190000|2022-04-21 10:49:50|7488.85|7488.85|7488.85|7488.85|7488.85|7488.85|7488.85|7488.85|0
1650538220000|2022-04-21 10:50:20|7488.57|7488.57|7488.57|7488.57|7488.57|7488.57|7488.57|7488.57|0
1650538230000|2022-04-21 10:50:30|7488.28|7488.28|7488.28|7488.28|7488.28|7488.28|7488.28|7488.28|0
1650538260000|2022-04-21 10:51:00|7488.27|7488.27|7487.66|7487.66|7488.27|7488.27|7487.66|7487.66|0
1650538280000|2022-04-21 10:51:20|7488.23|7488.23|7488.23|7488.23|7488.23|7488.23|7488.23|7488.23|0
1650538300000|2022-04-21 10:51:40|7488.51|7488.51|7488.51|7488.51|7488.51|7488.51|7488.51|7488.51|0
1650538320000|2022-04-21 10:52:00|7489.36|7489.36|7490.49|7490.49|7490.49|7490.49|7489.36|7489.36|0
1650538340000|2022-04-21 10:52:20|7491.63|7491.63|7492.76|7492.76|7492.76|7492.76|7491.63|7491.63|0
1650538350000|2022-04-21 10:52:30|7493.89|7493.89|7492.76|7492.76|7493.89|7493.89|7492.76|7492.76|0
1650538360000|2022-04-21 10:52:40|7492.19|7492.19|7493.04|7493.04|7493.04|7493.04|7491.91|7491.91|0
1650538370000|2022-04-21 10:52:50|7491.91|7491.91|7491.91|7491.91|7491.91|7491.91|7491.91|7491.91|0
1650538380000|2022-04-21 10:53:00|7493.05|7493.05|7492.76|7492.76|7493.05|7493.05|7492.76|7492.76|0
1650538400000|2022-04-21 10:53:20|7493.89|7493.89|7494.46|7494.46|7494.46|7494.46|7493.89|7493.89|0
1650538410000|2022-04-21 10:53:30|7495.03|7495.03|7497.61|7497.61|7497.61|7497.61|7495.03|7495.03|0
1650538420000|2022-04-21 10:53:40|7496.47|7496.47|7497.32|7497.32|7498.17|7498.17|7496.47|7496.47|0
1650538450000|2022-04-21 10:54:10|7498.45|7498.45|7498.45|7498.45|7498.45|7498.45|7498.45|7498.45|0
1650538460000|2022-04-21 10:54:20|7499.58|7499.58|7500.72|7500.72|7501|7501|7499.58|7499.58|0
1650538470000|2022-04-21 10:54:30|7500.76|7500.76|7500.84|7500.84|7500.84|7500.84|7500.76|7500.76|0
1650538480000|2022-04-21 10:54:40|7499.71|7499.71|7503.68|7503.68|7503.68|7503.68|7499.71|7499.71|0
1650538490000|2022-04-21 10:54:50|7503.71|7503.71|7503.76|7503.76|7503.76|7503.76|7503.71|7503.71|0
1650538500000|2022-04-21 10:55:00|7503.81|7503.81|7504.44|7504.44|7504.44|7504.44|7503.81|7503.81|0
1650538520000|2022-04-21 10:55:20|7504.46|7504.46|7504.46|7504.46|7504.46|7504.46|7504.46|7504.46|0
1650538540000|2022-04-21 10:55:40|7504.67|7504.67|7505.42|7505.42|7505.81|7505.81|7504.67|7504.67|0
1650538560000|2022-04-21 10:56:00|7505.41|7505.41|7505.38|7505.38|7505.41|7505.41|7505.38|7505.38|0
1650538570000|2022-04-21 10:56:10|7505.94|7505.94|7505.66|7505.66|7505.94|7505.94|7505.66|7505.66|0
1650538580000|2022-04-21 10:56:20|7503.68|7503.68|7503.66|7503.66|7503.68|7503.68|7503.66|7503.66|0
1650538600000|2022-04-21 10:56:40|7503.94|7503.94|7503.94|7503.94|7503.94|7503.94|7503.94|7503.94|0
1650538610000|2022-04-21 10:56:50|7503.9|7503.9|7503.9|7503.9|7503.9|7503.9|7503.9|7503.9|0
1650538620000|2022-04-21 10:57:00|7503.94|7503.94|7503.94|7503.94|7503.94|7503.94|7503.94|7503.94|0
1650538630000|2022-04-21 10:57:10|7503.88|7503.88|7503.88|7503.88|7503.88|7503.88|7503.88|7503.88|0
1650538640000|2022-04-21 10:57:20|7503.95|7503.95|7503.95|7503.95|7503.95|7503.95|7503.95|7503.95|0
1650538660000|2022-04-21 10:57:40|7503.96|7503.96|7503.96|7503.96|7503.96|7503.96|7503.96|7503.96|0
1650538680000|2022-04-21 10:58:00|7506.22|7506.22|7508.28|7508.28|7508.28|7508.28|7506.22|7506.22|0
1650538690000|2022-04-21 10:58:10|7508.39|7508.39|7508.67|7508.67|7509.24|7509.24|7508.39|7508.39|0
1650538700000|2022-04-21 10:58:20|7508.72|7508.72|7508.67|7508.67|7508.72|7508.72|7508.67|7508.67|0
1650538730000|2022-04-21 10:58:50|7508.6|7508.6|7508.6|7508.6|7508.6|7508.6|7508.6|7508.6|0
1650538740000|2022-04-21 10:59:00|7509.73|7509.73|7509.87|7509.87|7509.87|7509.87|7509.73|7509.73|0
1650538750000|2022-04-21 10:59:10|7511.57|7511.57|7512.99|7512.99|7512.99|7512.99|7511.57|7511.57|0
1650538770000|2022-04-21 10:59:30|7514.12|7514.12|7513.59|7513.59|7514.72|7514.72|7513.59|7513.59|0
1650538780000|2022-04-21 10:59:40|7513.3|7513.3|7513.3|7513.3|7513.3|7513.3|7513.3|7513.3|0
1650538790000|2022-04-21 10:59:50|7514.44|7514.44|7513.65|7513.65|7517.32|7517.32|7513.65|7513.65|0
1650538800000|2022-04-21 11:00:00|7513.67|7513.67|7512.3|7512.3|7513.67|7513.67|7511.17|7511.17|0
1650538810000|2022-04-21 11:00:10|7512.27|7512.27|7513.12|7513.12|7513.12|7513.12|7511.14|7511.14|0
1650538820000|2022-04-21 11:00:20|7512.84|7512.84|7511.42|7511.42|7512.84|7512.84|7511.42|7511.42|0
1650538840000|2022-04-21 11:00:40|7510.85|7510.85|7510.85|7510.85|7510.85|7510.85|7510.85|7510.85|0
1650538850000|2022-04-21 11:00:50|7508.59|7508.59|7507.65|7507.65|7508.59|7508.59|7506.52|7506.52|0
1650538860000|2022-04-21 11:01:00|7507.62|7507.62|7508.76|7508.76|7509.04|7509.04|7507.62|7507.62|0
1650538870000|2022-04-21 11:01:10|7508.47|7508.47|7507.34|7507.34|7508.47|7508.47|7507.34|7507.34|0
1650538880000|2022-04-21 11:01:20|7506.49|7506.49|7507.06|7507.06|7507.34|7507.34|7506.49|7506.49|0
1650538890000|2022-04-21 11:01:30|7507.34|7507.34|7509.04|7509.04|7509.04|7509.04|7507.34|7507.34|0
1650538900000|2022-04-21 11:01:40|7508.76|7508.76|7508.47|7508.47|7508.76|7508.76|7508.47|7508.47|0
1650538910000|2022-04-21 11:01:50|7509.6|7509.6|7509.63|7509.63|7509.63|7509.63|7509.6|7509.6|0
1650538920000|2022-04-21 11:02:00|7509.92|7509.92|7509.95|7509.95|7509.95|7509.95|7509.66|7509.66|0
1650538940000|2022-04-21 11:02:20|7509.38|7509.38|7509.38|7509.38|7509.38|7509.38|7509.38|7509.38|0
1650538950000|2022-04-21 11:02:30|7509.44|7509.44|7509.98|7509.98|7510.03|7510.03|7509.44|7509.44|0
1650538970000|2022-04-21 11:02:50|7511.12|7511.12|7511.12|7511.12|7511.12|7511.12|7511.12|7511.12|0
1650538980000|2022-04-21 11:03:00|7511.4|7511.4|7511.4|7511.4|7511.4|7511.4|7511.4|7511.4|0
1650538990000|2022-04-21 11:03:10|7511.38|7511.38|7511.66|7511.66|7511.66|7511.66|7511.38|7511.38|0
1650539010000|2022-04-21 11:03:30|7512.23|7512.23|7513.08|7513.08|7513.08|7513.08|7512.23|7512.23|0
1650539040000|2022-04-21 11:04:00|7513.36|7513.36|7513.65|7513.65|7513.65|7513.65|7513.36|7513.36|0
1650539050000|2022-04-21 11:04:10|7513.36|7513.36|7511.38|7511.38|7513.36|7513.36|7511.38|7511.38|0
1650539070000|2022-04-21 11:04:30|7511.4|7511.4|7511.4|7511.4|7511.4|7511.4|7511.4|7511.4|0
1650539080000|2022-04-21 11:04:40|7511.68|7511.68|7511.68|7511.68|7511.68|7511.68|7511.68|7511.68|0
1650539110000|2022-04-21 11:05:10|7510.55|7510.55|7510.55|7510.55|7510.84|7510.84|7510.55|7510.55|0
1650539120000|2022-04-21 11:05:20|7509.42|7509.42|7509.42|7509.42|7509.42|7509.42|7509.42|7509.42|0
1650539130000|2022-04-21 11:05:30|7509.7|7509.7|7504.61|7504.61|7509.7|7509.7|7504.61|7504.61|0
1650539140000|2022-04-21 11:05:40|7505.46|7505.46|7499.79|7499.79|7505.46|7505.46|7499.79|7499.79|0
1650539150000|2022-04-21 11:05:50|7500.65|7500.65|7502.34|7502.34|7502.34|7502.34|7500.65|7500.65|0
1650539160000|2022-04-21 11:06:00|7502.63|7502.63|7502.06|7502.06|7502.63|7502.63|7502.06|7502.06|0
1650539190000|2022-04-21 11:06:30|7503.19|7503.19|7503.3|7503.3|7503.3|7503.3|7503.19|7503.19|0
1650539210000|2022-04-21 11:06:50|7503.58|7503.58|7503.58|7503.58|7503.58|7503.58|7503.58|7503.58|0
1650539220000|2022-04-21 11:07:00|7503.01|7503.01|7503.58|7503.58|7503.58|7503.58|7503.01|7503.01|0
1650539240000|2022-04-21 11:07:20|7504.71|7504.71|7504.71|7504.71|7504.71|7504.71|7504.71|7504.71|0
1650539250000|2022-04-21 11:07:30|7504.99|7504.99|7504.99|7504.99|7504.99|7504.99|7504.99|7504.99|0
1650539260000|2022-04-21 11:07:40|7505.02|7505.02|7505.02|7505.02|7505.02|7505.02|7505.02|7505.02|0
1650539280000|2022-04-21 11:08:00|7505.05|7505.05|7505.05|7505.05|7505.05|7505.05|7505.05|7505.05|0
1650539300000|2022-04-21 11:08:20|7505.33|7505.33|7505.33|7505.33|7505.33|7505.33|7505.33|7505.33|0
1650539310000|2022-04-21 11:08:30|7505.62|7505.62|7505.62|7505.62|7505.62|7505.62|7505.62|7505.62|0
1650539330000|2022-04-21 11:08:50|7507.03|7507.03|7507.03|7507.03|7507.03|7507.03|7507.03|7507.03|0
1650539340000|2022-04-21 11:09:00|7506.75|7506.75|7506.75|7506.75|7506.75|7506.75|7506.75|7506.75|0
1650539390000|2022-04-21 11:09:50|7505.62|7505.62|7504.49|7504.49|7505.62|7505.62|7504.49|7504.49|0
1650539400000|2022-04-21 11:10:00|7503.36|7503.36|7504.49|7504.49|7504.49|7504.49|7503.36|7503.36|0
1650539410000|2022-04-21 11:10:10|7503.92|7503.92|7504.2|7504.2|7504.2|7504.2|7503.92|7503.92|0
1650539420000|2022-04-21 11:10:20|7504.49|7504.49|7504.49|7504.49|7504.49|7504.49|7504.49|7504.49|0
1650539440000|2022-04-21 11:10:40|7505.62|7505.62|7509.02|7509.02|7509.02|7509.02|7505.62|7505.62|0
1650539460000|2022-04-21 11:11:00|7507.89|7507.89|7506.76|7506.76|7507.89|7507.89|7506.76|7506.76|0
1650539470000|2022-04-21 11:11:10|7506.47|7506.47|7506.49|7506.49|7506.49|7506.49|7506.47|7506.47|0
1650539480000|2022-04-21 11:11:20|7506.51|7506.51|7506.52|7506.52|7506.52|7506.52|7506.51|7506.51|0
1650539510000|2022-04-21 11:11:50|7506.5|7506.5|7507.33|7507.33|7507.33|7507.33|7506.48|7506.48|0
1650539520000|2022-04-21 11:12:00|7506.77|7506.77|7507.9|7507.9|7508.18|7508.18|7506.77|7506.77|0
1650539540000|2022-04-21 11:12:20|7509.03|7509.03|7510.16|7510.16|7510.16|7510.16|7509.03|7509.03|0
1650539550000|2022-04-21 11:12:30|7509.03|7509.03|7509.03|7509.03|7509.03|7509.03|7509.03|7509.03|0
1650539560000|2022-04-21 11:12:40|7510.16|7510.16|7510.16|7510.16|7510.16|7510.16|7510.16|7510.16|0
1650539580000|2022-04-21 11:13:00|7510.18|7510.18|7510.18|7510.18|7510.18|7510.18|7510.18|7510.18|0
1650539590000|2022-04-21 11:13:10|7510.75|7510.75|7511.31|7511.31|7511.31|7511.31|7510.75|7510.75|0
1650539610000|2022-04-21 11:13:30|7510.74|7510.74|7509.04|7509.04|7510.74|7510.74|7509.04|7509.04|0
1650539630000|2022-04-21 11:13:50|7509.02|7509.02|7509.02|7509.02|7509.02|7509.02|7509.02|7509.02|0
1650539640000|2022-04-21 11:14:00|7510.15|7510.15|7510.11|7510.11|7510.15|7510.15|7510.11|7510.11|0
1650539650000|2022-04-21 11:14:10|7509.54|7509.54|7509.54|7509.54|7509.54|7509.54|7509.54|7509.54|0
1650539670000|2022-04-21 11:14:30|7510.39|7510.39|7510.96|7510.96|7510.96|7510.96|7510.39|7510.39|0
1650539680000|2022-04-21 11:14:40|7511.25|7511.25|7511.25|7511.25|7511.53|7511.53|7511.25|7511.25|0
1650539690000|2022-04-21 11:14:50|7511.53|7511.53|7511.25|7511.25|7511.53|7511.53|7511.25|7511.25|0
1650539700000|2022-04-21 11:15:00|7511.53|7511.53|7511.53|7511.53|7511.53|7511.53|7511.25|7511.25|0
1650539710000|2022-04-21 11:15:10|7511.25|7511.25|7511.27|7511.27|7511.27|7511.27|7511.25|7511.25|0
1650539720000|2022-04-21 11:15:20|7511.24|7511.24|7511.24|7511.24|7511.24|7511.24|7511.24|7511.24|0
1650539730000|2022-04-21 11:15:30|7511.52|7511.52|7511.52|7511.52|7511.52|7511.52|7511.52|7511.52|0
1650539740000|2022-04-21 11:15:40|7512.65|7512.65|7512.65|7512.65|7512.65|7512.65|7512.65|7512.65|0
1650539750000|2022-04-21 11:15:50|7512.37|7512.37|7512.08|7512.08|7512.65|7512.65|7512.08|7512.08|0
1650539760000|2022-04-21 11:16:00|7512.37|7512.37|7512.65|7512.65|7512.65|7512.65|7512.37|7512.37|0
1650539780000|2022-04-21 11:16:20|7512.37|7512.37|7512.37|7512.37|7512.37|7512.37|7512.37|7512.37|0
1650539790000|2022-04-21 11:16:30|7512.39|7512.39|7512.67|7512.67|7512.67|7512.67|7512.39|7512.39|0
1650539800000|2022-04-21 11:16:40|7512.1|7512.1|7512.1|7512.1|7512.1|7512.1|7512.1|7512.1|0
1650539810000|2022-04-21 11:16:50|7512.39|7512.39|7512.67|7512.67|7512.95|7512.95|7512.39|7512.39|0
1650539820000|2022-04-21 11:17:00|7513.23|7513.23|7513.23|7513.23|7513.23|7513.23|7513.23|7513.23|0
1650539830000|2022-04-21 11:17:10|7513.52|7513.52|7516.45|7516.45|7516.45|7516.45|7513.52|7513.52|0
1650539850000|2022-04-21 11:17:30|7515.32|7515.32|7516.45|7516.45|7516.45|7516.45|7515.32|7515.32|0
1650539860000|2022-04-21 11:17:40|7516.73|7516.73|7516.75|7516.75|7516.75|7516.75|7516.73|7516.73|0
1650539870000|2022-04-21 11:17:50|7515.62|7515.62|7515.05|7515.05|7515.62|7515.62|7515.05|7515.05|0
1650539880000|2022-04-21 11:18:00|7515.34|7515.34|7515.05|7515.05|7515.34|7515.34|7515.05|7515.05|0
1650539890000|2022-04-21 11:18:10|7515.62|7515.62|7516.75|7516.75|7516.75|7516.75|7515.62|7515.62|0
1650539910000|2022-04-21 11:18:30|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|0
1650539920000|2022-04-21 11:18:40|7515.34|7515.34|7515.34|7515.34|7515.34|7515.34|7515.34|7515.34|0
1650539930000|2022-04-21 11:18:50|7515.05|7515.05|7515.05|7515.05|7515.05|7515.05|7515.05|7515.05|0
1650539940000|2022-04-21 11:19:00|7517.32|7517.32|7517.6|7517.6|7517.6|7517.6|7517.32|7517.32|0
1650539950000|2022-04-21 11:19:10|7516.47|7516.47|7517.6|7517.6|7517.6|7517.6|7516.47|7516.47|0
1650539960000|2022-04-21 11:19:20|7517.89|7517.89|7517.89|7517.89|7517.89|7517.89|7517.89|7517.89|0
1650539970000|2022-04-21 11:19:30|7519.02|7519.02|7519.02|7519.02|7519.02|7519.02|7519.02|7519.02|0
1650539980000|2022-04-21 11:19:40|7516.69|7516.69|7516.69|7516.69|7516.69|7516.69|7516.69|7516.69|0
1650539990000|2022-04-21 11:19:50|7517.26|7517.26|7517.54|7517.54|7517.54|7517.54|7517.26|7517.26|0
1650540000000|2022-04-21 11:20:00|7517.6|7517.6|7520.74|7520.74|7520.74|7520.74|7517.6|7517.6|0
1650540030000|2022-04-21 11:20:30|7519.89|7519.89|7518.76|7518.76|7519.89|7519.89|7518.76|7518.76|0
1650540040000|2022-04-21 11:20:40|7518.47|7518.47|7517.29|7517.29|7518.47|7518.47|7517.29|7517.29|0
1650540060000|2022-04-21 11:21:00|7518.42|7518.42|7518.71|7518.71|7518.71|7518.71|7518.42|7518.42|0
1650540070000|2022-04-21 11:21:10|7520.97|7520.97|7521.25|7521.25|7521.25|7521.25|7520.97|7520.97|0
1650540080000|2022-04-21 11:21:20|7521.54|7521.54|7521.25|7521.25|7521.54|7521.54|7521.25|7521.25|0
1650540090000|2022-04-21 11:21:30|7521.54|7521.54|7521.54|7521.54|7521.54|7521.54|7521.54|7521.54|0
1650540120000|2022-04-21 11:22:00|7521.82|7521.82|7521.82|7521.82|7521.82|7521.82|7521.82|7521.82|0
1650540180000|2022-04-21 11:23:00|7521.25|7521.25|7521.54|7521.54|7521.54|7521.54|7521.25|7521.25|0
1650540200000|2022-04-21 11:23:20|7522.67|7522.67|7522.67|7522.67|7522.67|7522.67|7522.67|7522.67|0
1650540240000|2022-04-21 11:24:00|7522.65|7522.65|7522.65|7522.65|7522.65|7522.65|7522.65|7522.65|0
1650540260000|2022-04-21 11:24:20|7522.61|7522.61|7522.6|7522.6|7522.61|7522.61|7522.6|7522.6|0
1650540270000|2022-04-21 11:24:30|7522.62|7522.62|7524.07|7524.07|7524.07|7524.07|7522.62|7522.62|0
1650540280000|2022-04-21 11:24:40|7522.94|7522.94|7522.94|7522.94|7522.94|7522.94|7522.94|7522.94|0
1650540300000|2022-04-21 11:25:00|7522.99|7522.99|7522.99|7522.99|7522.99|7522.99|7522.99|7522.99|0
1650540320000|2022-04-21 11:25:20|7525.54|7525.54|7528.44|7528.44|7528.44|7528.44|7525.54|7525.54|0
1650540330000|2022-04-21 11:25:30|7528.72|7528.72|7528.72|7528.72|7528.72|7528.72|7528.72|7528.72|0
1650540340000|2022-04-21 11:25:40|7527.59|7527.59|7526.46|7526.46|7527.59|7527.59|7526.46|7526.46|0
1650540360000|2022-04-21 11:26:00|7525.89|7525.89|7526.46|7526.46|7526.46|7526.46|7525.89|7525.89|0
1650540370000|2022-04-21 11:26:10|7525.89|7525.89|7525.89|7525.89|7525.89|7525.89|7525.89|7525.89|0
1650540400000|2022-04-21 11:26:40|7525.94|7525.94|7525.94|7525.94|7525.94|7525.94|7525.94|7525.94|0
1650540430000|2022-04-21 11:27:10|7526.22|7526.22|7525.65|7525.65|7526.22|7526.22|7525.65|7525.65|0
1650540460000|2022-04-21 11:27:40|7525.94|7525.94|7527.64|7527.64|7527.64|7527.64|7525.94|7525.94|0
1650540470000|2022-04-21 11:27:50|7527.92|7527.92|7527.92|7527.92|7527.92|7527.92|7527.92|7527.92|0
1650540480000|2022-04-21 11:28:00|7529.05|7529.05|7529.31|7529.31|7529.33|7529.33|7529.05|7529.05|0
1650540510000|2022-04-21 11:28:30|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|7529.03|0
1650540520000|2022-04-21 11:28:40|7527.9|7527.9|7527.9|7527.9|7527.9|7527.9|7527.9|7527.9|0
1650540530000|2022-04-21 11:28:50|7527.89|7527.89|7527.91|7527.91|7527.91|7527.91|7527.89|7527.89|0
1650540540000|2022-04-21 11:29:00|7530.17|7530.17|7529.04|7529.04|7530.17|7530.17|7529.04|7529.04|0
1650540550000|2022-04-21 11:29:10|7530.17|7530.17|7530.17|7530.17|7530.17|7530.17|7530.17|7530.17|0
1650540560000|2022-04-21 11:29:20|7529.89|7529.89|7529.89|7529.89|7529.89|7529.89|7529.89|7529.89|0
1650540570000|2022-04-21 11:29:30|7528.76|7528.76|7528.76|7528.76|7528.76|7528.76|7528.76|7528.76|0
1650540580000|2022-04-21 11:29:40|7527.62|7527.62|7527.5|7527.5|7527.62|7527.62|7527.34|7527.34|0
1650540610000|2022-04-21 11:30:10|7527.78|7527.78|7527.78|7527.78|7527.78|7527.78|7527.78|7527.78|0
1650540630000|2022-04-21 11:30:30|7528.06|7528.06|7528.06|7528.06|7528.06|7528.06|7528.06|7528.06|0
1650540660000|2022-04-21 11:31:00|7525.52|7525.52|7522.99|7522.99|7525.52|7525.52|7522.97|7522.97|0
1650540670000|2022-04-21 11:31:10|7522.98|7522.98|7522.98|7522.98|7522.98|7522.98|7522.98|7522.98|0
1650540680000|2022-04-21 11:31:20|7522.94|7522.94|7522.65|7522.65|7524.07|7524.07|7522.65|7522.65|0
1650540690000|2022-04-21 11:31:30|7522.94|7522.94|7522.94|7522.94|7522.94|7522.94|7522.94|7522.94|0
1650540700000|2022-04-21 11:31:40|7522.93|7522.93|7522.93|7522.93|7522.93|7522.93|7522.93|7522.93|0
1650540710000|2022-04-21 11:31:50|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|0
1650540720000|2022-04-21 11:32:00|7523.49|7523.49|7523.49|7523.49|7523.49|7523.49|7523.49|7523.49|0
1650540730000|2022-04-21 11:32:10|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|7523.21|0
1650540740000|2022-04-21 11:32:20|7523.25|7523.25|7523.02|7523.02|7523.3|7523.3|7523.02|7523.02|0
1650540770000|2022-04-21 11:32:50|7522.73|7522.73|7522.45|7522.45|7522.73|7522.73|7522.45|7522.45|0
1650540780000|2022-04-21 11:33:00|7522.47|7522.47|7520.2|7520.2|7522.47|7522.47|7520.2|7520.2|0
1650540790000|2022-04-21 11:33:10|7519.35|7519.35|7519.07|7519.07|7519.35|7519.35|7519.07|7519.07|0
1650540800000|2022-04-21 11:33:20|7517.94|7517.94|7517|7517|7517.94|7517.94|7517|7517|0
1650540810000|2022-04-21 11:33:30|7516.98|7516.98|7515.84|7515.84|7516.98|7516.98|7515.84|7515.84|0
1650540820000|2022-04-21 11:33:40|7512.17|7512.17|7512.17|7512.17|7512.45|7512.45|7512.17|7512.17|0
1650540830000|2022-04-21 11:33:50|7513.02|7513.02|7513.01|7513.01|7513.02|7513.02|7513.01|7513.01|0
1650540850000|2022-04-21 11:34:10|7512.16|7512.16|7512.16|7512.16|7512.16|7512.16|7512.16|7512.16|0
1650540860000|2022-04-21 11:34:20|7513.29|7513.29|7513.29|7513.29|7513.29|7513.29|7513.29|7513.29|0
1650540870000|2022-04-21 11:34:30|7514.42|7514.42|7515.56|7515.56|7515.56|7515.56|7514.42|7514.42|0
1650540880000|2022-04-21 11:34:40|7515.48|7515.48|7514.84|7514.84|7515.48|7515.48|7514.84|7514.84|0
1650540890000|2022-04-21 11:34:50|7515.13|7515.13|7515.13|7515.13|7515.13|7515.13|7515.13|7515.13|0
1650540900000|2022-04-21 11:35:00|7514.84|7514.84|7512.24|7512.24|7514.84|7514.84|7512.24|7512.24|0
1650540910000|2022-04-21 11:35:10|7512.16|7512.16|7511.02|7511.02|7512.16|7512.16|7511.02|7511.02|0
1650540920000|2022-04-21 11:35:20|7510.46|7510.46|7511.59|7511.59|7511.59|7511.59|7510.46|7510.46|0
1650540930000|2022-04-21 11:35:30|7511.87|7511.87|7511.85|7511.85|7511.87|7511.87|7511.85|7511.85|0
1650540970000|2022-04-21 11:36:10|7512.14|7512.14|7512.14|7512.14|7512.14|7512.14|7512.14|7512.14|0
1650540980000|2022-04-21 11:36:20|7511.57|7511.57|7512.14|7512.14|7512.14|7512.14|7511.57|7511.57|0
1650540990000|2022-04-21 11:36:30|7512.19|7512.19|7512.36|7512.36|7514.68|7514.68|7512.14|7512.14|0
1650541000000|2022-04-21 11:36:40|7512.47|7512.47|7512.47|7512.47|7512.47|7512.47|7512.47|7512.47|0
1650541010000|2022-04-21 11:36:50|7513.04|7513.04|7511.9|7511.9|7513.04|7513.04|7511.9|7511.9|0
1650541040000|2022-04-21 11:37:20|7509.64|7509.64|7509.07|7509.07|7509.64|7509.64|7507.94|7507.94|0
1650541050000|2022-04-21 11:37:30|7510.2|7510.2|7510.2|7510.2|7510.2|7510.2|7510.2|7510.2|0
1650541080000|2022-04-21 11:38:00|7509.07|7509.07|7506.81|7506.81|7509.07|7509.07|7506.81|7506.81|0
1650541090000|2022-04-21 11:38:10|7507.94|7507.94|7504.55|7504.55|7507.94|7507.94|7503.41|7503.41|0
1650541100000|2022-04-21 11:38:20|7505.68|7505.68|7503.98|7503.98|7505.68|7505.68|7503.98|7503.98|0
1650541110000|2022-04-21 11:38:30|7505.11|7505.11|7503.98|7503.98|7505.11|7505.11|7502.85|7502.85|0
1650541120000|2022-04-21 11:38:40|7504.05|7504.05|7505.78|7505.78|7508.05|7508.05|7503.98|7503.98|0
1650541130000|2022-04-21 11:38:50|7504.65|7504.65|7504.37|7504.37|7504.65|7504.65|7504.37|7504.37|0
1650541140000|2022-04-21 11:39:00|7504.3|7504.3|7503.94|7503.94|7504.33|7504.33|7503.94|7503.94|0
1650541150000|2022-04-21 11:39:10|7505.07|7505.07|7505.07|7505.07|7505.07|7505.07|7505.07|7505.07|0
1650541160000|2022-04-21 11:39:20|7504.79|7504.79|7505.36|7505.36|7505.36|7505.36|7504.79|7504.79|0
1650541170000|2022-04-21 11:39:30|7505.39|7505.39|7505.38|7505.38|7505.39|7505.39|7505.36|7505.36|0
1650541180000|2022-04-21 11:39:40|7505.36|7505.36|7505.34|7505.34|7505.36|7505.36|7505.34|7505.34|0
1650541190000|2022-04-21 11:39:50|7506.47|7506.47|7505.34|7505.34|7506.47|7506.47|7505.34|7505.34|0
1650541210000|2022-04-21 11:40:10|7505.28|7505.28|7505.31|7505.31|7505.31|7505.31|7505.28|7505.28|0
1650541220000|2022-04-21 11:40:20|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|0
1650541230000|2022-04-21 11:40:30|7506.48|7506.48|7507.63|7507.63|7507.63|7507.63|7506.48|7506.48|0
1650541240000|2022-04-21 11:40:40|7506.5|7506.5|7506.5|7506.5|7506.5|7506.5|7506.5|7506.5|0
1650541250000|2022-04-21 11:40:50|7506.53|7506.53|7505.44|7505.44|7506.53|7506.53|7505.4|7505.4|0
1650541260000|2022-04-21 11:41:00|7506.57|7506.57|7506.57|7506.57|7506.57|7506.57|7506.57|7506.57|0
1650541270000|2022-04-21 11:41:10|7506.6|7506.6|7506.89|7506.89|7506.89|7506.89|7506.6|7506.6|0
1650541280000|2022-04-21 11:41:20|7506.6|7506.6|7507.17|7507.17|7507.17|7507.17|7506.6|7506.6|0
1650541320000|2022-04-21 11:42:00|7507.45|7507.45|7507.45|7507.45|7507.45|7507.45|7507.45|7507.45|0
1650541350000|2022-04-21 11:42:30|7508.58|7508.58|7508.58|7508.58|7508.58|7508.58|7508.58|7508.58|0
1650541360000|2022-04-21 11:42:40|7509.15|7509.15|7509.15|7509.15|7509.15|7509.15|7509.15|7509.15|0
1650541370000|2022-04-21 11:42:50|7510|7510|7509.43|7509.43|7510|7510|7509.43|7509.43|0
1650541390000|2022-04-21 11:43:10|7510.57|7510.57|7510.57|7510.57|7510.57|7510.57|7510.57|7510.57|0
1650541400000|2022-04-21 11:43:20|7510.85|7510.85|7509.17|7509.17|7510.87|7510.87|7509.17|7509.17|0
1650541440000|2022-04-21 11:44:00|7510.3|7510.3|7510.44|7510.44|7510.44|7510.44|7510.3|7510.3|0
1650541450000|2022-04-21 11:44:10|7511.57|7511.57|7512.15|7512.15|7512.15|7512.15|7511.57|7511.57|0
1650541460000|2022-04-21 11:44:20|7511.02|7511.02|7508.76|7508.76|7511.02|7511.02|7508.76|7508.76|0
1650541480000|2022-04-21 11:44:40|7509.04|7509.04|7509.04|7509.04|7509.04|7509.04|7509.04|7509.04|0
1650541490000|2022-04-21 11:44:50|7508.76|7508.76|7510.23|7510.23|7510.23|7510.23|7508.76|7508.76|0
1650541500000|2022-04-21 11:45:00|7512.78|7512.78|7512.51|7512.51|7512.78|7512.78|7511.92|7511.92|0
1650541510000|2022-04-21 11:45:10|7513.64|7513.64|7513.67|7513.67|7513.67|7513.67|7513.64|7513.64|0
1650541520000|2022-04-21 11:45:20|7513.39|7513.39|7513.39|7513.39|7513.39|7513.39|7513.39|7513.39|0
1650541530000|2022-04-21 11:45:30|7513.67|7513.67|7514.24|7514.24|7515.09|7515.09|7513.67|7513.67|0
1650541550000|2022-04-21 11:45:50|7514.13|7514.13|7513.56|7513.56|7514.13|7514.13|7513.56|7513.56|0
1650541560000|2022-04-21 11:46:00|7515.27|7515.27|7514.24|7514.24|7515.27|7515.27|7514.13|7514.13|0
1650541570000|2022-04-21 11:46:10|7514.22|7514.22|7514.18|7514.18|7514.22|7514.22|7514.18|7514.18|0
1650541580000|2022-04-21 11:46:20|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|0
1650541590000|2022-04-21 11:46:30|7515.6|7515.6|7515.6|7515.6|7515.6|7515.6|7515.6|7515.6|0
1650541630000|2022-04-21 11:47:10|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|7514.47|0
1650541640000|2022-04-21 11:47:20|7515.6|7515.6|7515.6|7515.6|7515.6|7515.6|7515.6|7515.6|0
1650541700000|2022-04-21 11:48:20|7515.63|7515.63|7515.98|7515.98|7515.98|7515.98|7515.63|7515.63|0
1650541740000|2022-04-21 11:49:00|7516.27|7516.27|7516.55|7516.55|7516.55|7516.55|7516.27|7516.27|0
1650541750000|2022-04-21 11:49:10|7516.27|7516.27|7515.5|7515.5|7516.31|7516.31|7515.45|7515.45|0
1650541760000|2022-04-21 11:49:20|7515.78|7515.78|7515.53|7515.53|7515.82|7515.82|7515.53|7515.53|0
1650541790000|2022-04-21 11:49:50|7516.66|7516.66|7516.66|7516.66|7516.66|7516.66|7516.66|7516.66|0
1650541800000|2022-04-21 11:50:00|7516.69|7516.69|7517.01|7517.01|7517.01|7517.01|7516.69|7516.69|0
1650541810000|2022-04-21 11:50:10|7517.29|7517.29|7518.71|7518.71|7518.71|7518.71|7517.29|7517.29|0
1650541830000|2022-04-21 11:50:30|7519.84|7519.84|7520.13|7520.13|7520.13|7520.13|7519.84|7519.84|0
1650541840000|2022-04-21 11:50:40|7519.84|7519.84|7516.44|7516.44|7519.84|7519.84|7516.44|7516.44|0
1650541850000|2022-04-21 11:50:50|7517.01|7517.01|7516.73|7516.73|7517.01|7517.01|7516.73|7516.73|0
1650541860000|2022-04-21 11:51:00|7516.76|7516.76|7516.76|7516.76|7516.76|7516.76|7516.76|7516.76|0
1650541880000|2022-04-21 11:51:20|7516.47|7516.47|7512.17|7512.17|7516.47|7516.47|7512.17|7512.17|0
1650541890000|2022-04-21 11:51:30|7512.19|7512.19|7512.21|7512.21|7512.21|7512.21|7512.19|7512.19|0
1650541900000|2022-04-21 11:51:40|7512.24|7512.24|7512.24|7512.24|7512.24|7512.24|7512.24|7512.24|0
1650541910000|2022-04-21 11:51:50|7512.52|7512.52|7512.81|7512.81|7512.81|7512.81|7512.52|7512.52|0
1650541930000|2022-04-21 11:52:10|7512.24|7512.24|7511.11|7511.11|7512.24|7512.24|7511.11|7511.11|0
1650541940000|2022-04-21 11:52:20|7511.04|7511.04|7511.02|7511.02|7511.04|7511.04|7511.02|7511.02|0
1650541970000|2022-04-21 11:52:50|7511.3|7511.3|7513.57|7513.57|7513.57|7513.57|7511.3|7511.3|0
1650542010000|2022-04-21 11:53:30|7513.28|7513.28|7512.72|7512.72|7513.28|7513.28|7512.15|7512.15|0
1650542030000|2022-04-21 11:53:50|7513|7513|7513|7513|7513|7513|7513|7513|0
1650542060000|2022-04-21 11:54:20|7513.29|7513.29|7515.55|7515.55|7515.55|7515.55|7513.29|7513.29|0
1650542090000|2022-04-21 11:54:50|7515.83|7515.83|7516.12|7516.12|7516.12|7516.12|7515.83|7515.83|0
1650542100000|2022-04-21 11:55:00|7516.4|7516.4|7515.55|7515.55|7516.4|7516.4|7515.55|7515.55|0
1650542110000|2022-04-21 11:55:10|7515.27|7515.27|7514.16|7514.16|7515.29|7515.29|7514.16|7514.16|0
1650542140000|2022-04-21 11:55:40|7515.29|7515.29|7515.7|7515.7|7515.7|7515.7|7515.29|7515.29|0
1650542160000|2022-04-21 11:56:00|7515.98|7515.98|7515.7|7515.7|7515.98|7515.98|7515.7|7515.7|0
1650542170000|2022-04-21 11:56:10|7515.67|7515.67|7516.8|7516.8|7516.8|7516.8|7515.67|7515.67|0
1650542180000|2022-04-21 11:56:20|7516.52|7516.52|7516.52|7516.52|7516.52|7516.52|7516.52|7516.52|0
1650542200000|2022-04-21 11:56:40|7515.39|7515.39|7515.39|7515.39|7515.39|7515.39|7515.11|7515.11|0
1650542210000|2022-04-21 11:56:50|7515.37|7515.37|7515.37|7515.37|7515.37|7515.37|7515.37|7515.37|0
1650542220000|2022-04-21 11:57:00|7515.39|7515.39|7514.25|7514.25|7515.39|7515.39|7514.25|7514.25|0
1650542230000|2022-04-21 11:57:10|7514.54|7514.54|7514.54|7514.54|7514.54|7514.54|7514.54|7514.54|0
1650542260000|2022-04-21 11:57:40|7514.56|7514.56|7515.7|7515.7|7515.7|7515.7|7514.56|7514.56|0
1650542300000|2022-04-21 11:58:20|7515.98|7515.98|7519.1|7519.1|7519.1|7519.1|7515.98|7515.98|0
1650542320000|2022-04-21 11:58:40|7519.13|7519.13|7519.13|7519.13|7519.13|7519.13|7519.13|7519.13|0
1650542330000|2022-04-21 11:58:50|7519.18|7519.18|7519.23|7519.23|7519.23|7519.23|7519.18|7519.18|0
1650542340000|2022-04-21 11:59:00|7518.1|7518.1|7518.1|7518.1|7518.1|7518.1|7518.1|7518.1|0
1650542390000|2022-04-21 11:59:50|7517.24|7517.24|7517.24|7517.24|7517.24|7517.24|7517.24|7517.24|0
1650542410000|2022-04-21 12:00:10|7516.96|7516.96|7518.09|7518.09|7518.37|7518.37|7516.67|7516.67|0
1650542430000|2022-04-21 12:00:30|7519.22|7519.22|7519.23|7519.23|7519.51|7519.51|7518.09|7518.09|0
1650542470000|2022-04-21 12:01:10|7519.25|7519.25|7519.25|7519.25|7519.25|7519.25|7519.25|7519.25|0
1650542500000|2022-04-21 12:01:40|7519.53|7519.53|7521.51|7521.51|7522.73|7522.73|7519.53|7519.53|0
1650542520000|2022-04-21 12:02:00|7520.95|7520.95|7520.38|7520.38|7520.95|7520.95|7520.38|7520.38|0
1650542530000|2022-04-21 12:02:10|7520.09|7520.09|7518.96|7518.96|7520.09|7520.09|7518.96|7518.96|0
1650542540000|2022-04-21 12:02:20|7519.25|7519.25|7519.25|7519.25|7519.25|7519.25|7519.25|7519.25|0
1650542550000|2022-04-21 12:02:30|7520.38|7520.38|7520.66|7520.66|7520.66|7520.66|7520.38|7520.38|0
1650542580000|2022-04-21 12:03:00|7519.53|7519.53|7519.25|7519.25|7519.53|7519.53|7519.25|7519.25|0
1650542590000|2022-04-21 12:03:10|7518.96|7518.96|7518.96|7518.96|7518.96|7518.96|7518.96|7518.96|0
1650542600000|2022-04-21 12:03:20|7519.25|7519.25|7519.28|7519.28|7519.28|7519.28|7519.25|7519.25|0
1650542620000|2022-04-21 12:03:40|7519.27|7519.27|7520.97|7520.97|7520.97|7520.97|7519.27|7519.27|0
1650542640000|2022-04-21 12:04:00|7520.98|7520.98|7520.98|7520.98|7520.98|7520.98|7520.98|7520.98|0
1650542650000|2022-04-21 12:04:10|7521.55|7521.55|7521.55|7521.55|7521.55|7521.55|7521.55|7521.55|0
1650542660000|2022-04-21 12:04:20|7522.68|7522.68|7522.68|7522.68|7522.68|7522.68|7521.55|7521.55|0
1650542680000|2022-04-21 12:04:40|7523.25|7523.25|7522.4|7522.4|7523.25|7523.25|7522.4|7522.4|0
1650542700000|2022-04-21 12:05:00|7522.44|7522.44|7522.5|7522.5|7522.5|7522.5|7522.44|7522.44|0
1650542720000|2022-04-21 12:05:20|7522.21|7522.21|7522.21|7522.21|7522.21|7522.21|7522.21|7522.21|0
1650542740000|2022-04-21 12:05:40|7522.19|7522.19|7522.19|7522.19|7522.19|7522.19|7522.19|7522.19|0
1650542760000|2022-04-21 12:06:00|7522.15|7522.15|7521.85|7521.85|7522.15|7522.15|7521.85|7521.85|0
1650542780000|2022-04-21 12:06:20|7521.57|7521.57|7521.28|7521.28|7521.57|7521.57|7521.28|7521.28|0
1650542800000|2022-04-21 12:06:40|7521.57|7521.57|7522.13|7522.13|7522.13|7522.13|7521.57|7521.57|0
1650542830000|2022-04-21 12:07:10|7522.11|7522.11|7522.11|7522.11|7522.11|7522.11|7522.11|7522.11|0
1650542870000|2022-04-21 12:07:50|7522.08|7522.08|7522.03|7522.03|7522.08|7522.08|7522.03|7522.03|0
1650542910000|2022-04-21 12:08:30|7522.05|7522.05|7522.05|7522.05|7522.05|7522.05|7522.05|7522.05|0
1650542920000|2022-04-21 12:08:40|7523.18|7523.18|7525.16|7525.16|7525.16|7525.16|7523.18|7523.18|0
1650542930000|2022-04-21 12:08:50|7524.03|7524.03|7524.03|7524.03|7524.03|7524.03|7524.03|7524.03|0
1650542960000|2022-04-21 12:09:20|7523.46|7523.46|7525.73|7525.73|7525.73|7525.73|7523.18|7523.18|0
1650542970000|2022-04-21 12:09:30|7526.01|7526.01|7526.01|7526.01|7526.01|7526.01|7526.01|7526.01|0
1650542980000|2022-04-21 12:09:40|7526.29|7526.29|7526.29|7526.29|7526.29|7526.29|7526.29|7526.29|0
1650542990000|2022-04-21 12:09:50|7527.43|7527.43|7527.43|7527.43|7527.43|7527.43|7527.43|7527.43|0
1650543000000|2022-04-21 12:10:00|7527.71|7527.71|7527.71|7527.71|7527.71|7527.71|7527.71|7527.71|0
1650543010000|2022-04-21 12:10:10|7527.14|7527.14|7527.2|7527.2|7527.2|7527.2|7527.14|7527.14|0
1650543030000|2022-04-21 12:10:30|7527.48|7527.48|7527.2|7527.2|7527.48|7527.48|7527.2|7527.2|0
1650543040000|2022-04-21 12:10:40|7527.48|7527.48|7527.76|7527.76|7527.76|7527.76|7527.2|7527.2|0
1650543050000|2022-04-21 12:10:50|7528.9|7528.9|7529.2|7529.2|7529.2|7529.2|7528.9|7528.9|0
1650543060000|2022-04-21 12:11:00|7530.33|7530.33|7530.33|7530.33|7530.33|7530.33|7530.33|7530.33|0
1650543080000|2022-04-21 12:11:20|7527.78|7527.78|7527.5|7527.5|7527.78|7527.78|7527.5|7527.5|0
1650543090000|2022-04-21 12:11:30|7527.78|7527.78|7527.22|7527.22|7527.78|7527.78|7527.22|7527.22|0
1650543100000|2022-04-21 12:11:40|7526.08|7526.08|7524.95|7524.95|7526.08|7526.08|7524.95|7524.95|0
1650543110000|2022-04-21 12:11:50|7526.37|7526.37|7526.29|7526.29|7526.37|7526.37|7526.29|7526.29|0
1650543140000|2022-04-21 12:12:20|7526.86|7526.86|7530.28|7530.28|7530.28|7530.28|7526.86|7526.86|0
1650543160000|2022-04-21 12:12:40|7531.42|7531.42|7531.7|7531.7|7531.7|7531.7|7531.42|7531.42|0
1650543170000|2022-04-21 12:12:50|7531.68|7531.68|7531.68|7531.68|7531.68|7531.68|7531.68|7531.68|0
1650543180000|2022-04-21 12:13:00|7530.55|7530.55|7530.55|7530.55|7530.55|7530.55|7530.55|7530.55|0
1650543190000|2022-04-21 12:13:10|7531.68|7531.68|7532.81|7532.81|7532.81|7532.81|7531.68|7531.68|0
1650543200000|2022-04-21 12:13:20|7531.68|7531.68|7529.7|7529.7|7531.68|7531.68|7529.7|7529.7|0
1650543210000|2022-04-21 12:13:30|7529.41|7529.41|7529.41|7529.41|7529.41|7529.41|7529.41|7529.41|0
1650543220000|2022-04-21 12:13:40|7529.98|7529.98|7529.7|7529.7|7529.98|7529.98|7529.7|7529.7|0
1650543230000|2022-04-21 12:13:50|7529.72|7529.72|7529.45|7529.45|7529.74|7529.74|7529.45|7529.45|0
1650543250000|2022-04-21 12:14:10|7529.47|7529.47|7529.49|7529.49|7529.49|7529.49|7529.47|7529.47|0
1650543260000|2022-04-21 12:14:20|7531.19|7531.19|7531.19|7531.19|7531.19|7531.19|7531.19|7531.19|0
1650543270000|2022-04-21 12:14:30|7532.32|7532.32|7532.32|7532.32|7532.32|7532.32|7532.32|7532.32|0
1650543280000|2022-04-21 12:14:40|7532.61|7532.61|7532.61|7532.61|7532.61|7532.61|7532.61|7532.61|0
1650543290000|2022-04-21 12:14:50|7532.55|7532.55|7532.55|7532.55|7532.55|7532.55|7532.55|7532.55|0
1650543350000|2022-04-21 12:15:50|7532.84|7532.84|7532.01|7532.01|7532.84|7532.84|7532.01|7532.01|0
1650543360000|2022-04-21 12:16:00|7532.3|7532.3|7532.3|7532.3|7532.3|7532.3|7532.3|7532.3|0
1650543390000|2022-04-21 12:16:30|7532.01|7532.01|7532.01|7532.01|7532.01|7532.01|7531.73|7531.73|0
1650543410000|2022-04-21 12:16:50|7530.88|7530.88|7530.88|7530.88|7530.88|7530.88|7530.88|7530.88|0
1650543420000|2022-04-21 12:17:00|7530.86|7530.86|7530.84|7530.84|7530.86|7530.86|7530.84|7530.84|0
1650543440000|2022-04-21 12:17:20|7531.13|7531.13|7531.11|7531.11|7531.13|7531.13|7531.11|7531.11|0
1650543460000|2022-04-21 12:17:40|7530.54|7530.54|7529.12|7529.12|7530.54|7530.54|7529.12|7529.12|0
1650543470000|2022-04-21 12:17:50|7528.84|7528.84|7528.84|7528.84|7528.84|7528.84|7528.84|7528.84|0
1650543490000|2022-04-21 12:18:10|7529.12|7529.12|7529.12|7529.12|7529.12|7529.12|7529.12|7529.12|0
1650543520000|2022-04-21 12:18:40|7530.25|7530.25|7530.2|7530.2|7530.54|7530.54|7530.2|7530.2|0
1650543530000|2022-04-21 12:18:50|7530.25|7530.25|7530.25|7530.25|7530.25|7530.25|7530.25|7530.25|0
1650543540000|2022-04-21 12:19:00|7530.82|7530.82|7530.82|7530.82|7530.82|7530.82|7530.82|7530.82|0
1650543560000|2022-04-21 12:19:20|7530.86|7530.86|7530.98|7530.98|7530.98|7530.98|7530.86|7530.86|0
1650543580000|2022-04-21 12:19:40|7530.7|7530.7|7530.7|7530.7|7530.7|7530.7|7530.7|7530.7|0
1650543590000|2022-04-21 12:19:50|7530.66|7530.66|7532.07|7532.07|7532.07|7532.07|7530.65|7530.65|0
1650543610000|2022-04-21 12:20:10|7532.35|7532.35|7532.35|7532.35|7532.35|7532.35|7532.35|7532.35|0
1650543620000|2022-04-21 12:20:20|7531.78|7531.78|7531.78|7531.78|7531.78|7531.78|7531.78|7531.78|0
1650543630000|2022-04-21 12:20:30|7531.79|7531.79|7530.66|7530.66|7531.79|7531.79|7530.66|7530.66|0
1650543640000|2022-04-21 12:20:40|7529.53|7529.53|7529.53|7529.53|7529.53|7529.53|7529.53|7529.53|0
1650543650000|2022-04-21 12:20:50|7528.96|7528.96|7530.38|7530.38|7530.38|7530.38|7528.68|7528.68|0
1650543660000|2022-04-21 12:21:00|7529.24|7529.24|7529.25|7529.25|7529.25|7529.25|7529.24|7529.24|0
1650543670000|2022-04-21 12:21:10|7529.27|7529.27|7529.27|7529.27|7529.27|7529.27|7529.27|7529.27|0
1650543690000|2022-04-21 12:21:30|7528.14|7528.14|7528.14|7528.14|7528.14|7528.14|7528.14|7528.14|0
1650543700000|2022-04-21 12:21:40|7529.27|7529.27|7529.27|7529.27|7529.27|7529.27|7529.27|7529.27|0
1650543720000|2022-04-21 12:22:00|7529.56|7529.56|7528.99|7528.99|7529.56|7529.56|7528.99|7528.99|0
1650543730000|2022-04-21 12:22:10|7530.12|7530.12|7529.84|7529.84|7530.12|7530.12|7529.84|7529.84|0
1650543740000|2022-04-21 12:22:20|7529.55|7529.55|7529.55|7529.55|7529.55|7529.55|7529.55|7529.55|0
1650543750000|2022-04-21 12:22:30|7529.27|7529.27|7528.97|7528.97|7529.27|7529.27|7528.97|7528.97|0
1650543760000|2022-04-21 12:22:40|7527.83|7527.83|7526.7|7526.7|7527.83|7527.83|7526.7|7526.7|0
1650543770000|2022-04-21 12:22:50|7526.42|7526.42|7526.42|7526.42|7526.42|7526.42|7526.42|7526.42|0
1650543790000|2022-04-21 12:23:10|7526.99|7526.99|7526.39|7526.39|7526.99|7526.99|7526.39|7526.39|0
1650543800000|2022-04-21 12:23:20|7526.37|7526.37|7526.37|7526.37|7526.37|7526.37|7526.37|7526.37|0
1650543810000|2022-04-21 12:23:30|7526.65|7526.65|7526.94|7526.94|7526.94|7526.94|7526.65|7526.65|0
1650543830000|2022-04-21 12:23:50|7525.81|7525.81|7525.24|7525.24|7525.81|7525.81|7525.24|7525.24|0
1650543840000|2022-04-21 12:24:00|7524.11|7524.11|7524.11|7524.11|7524.11|7524.11|7524.11|7524.11|0
1650543860000|2022-04-21 12:24:20|7523.82|7523.82|7525.52|7525.52|7525.52|7525.52|7523.82|7523.82|0
1650543870000|2022-04-21 12:24:30|7525.81|7525.81|7525.81|7525.81|7525.81|7525.81|7525.81|7525.81|0
1650543880000|2022-04-21 12:24:40|7525.83|7525.83|7526.97|7526.97|7526.97|7526.97|7525.83|7525.83|0
1650543890000|2022-04-21 12:24:50|7526.99|7526.99|7526.99|7526.99|7526.99|7526.99|7526.99|7526.99|0
1650543900000|2022-04-21 12:25:00|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|0
1650543920000|2022-04-21 12:25:20|7526.99|7526.99|7526.99|7526.99|7526.99|7526.99|7526.99|7526.99|0
1650543930000|2022-04-21 12:25:30|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|7527.27|0
1650543940000|2022-04-21 12:25:40|7527.29|7527.29|7527.58|7527.58|7527.58|7527.58|7527.29|7527.29|0
1650543950000|2022-04-21 12:25:50|7527.66|7527.66|7527.66|7527.66|7527.66|7527.66|7527.66|7527.66|0
1650543970000|2022-04-21 12:26:10|7527.09|7527.09|7526.81|7526.81|7527.09|7527.09|7526.81|7526.81|0
1650543990000|2022-04-21 12:26:30|7526.52|7526.52|7525.11|7525.11|7526.52|7526.52|7525.11|7525.11|0
1650544000000|2022-04-21 12:26:40|7525.02|7525.02|7525.05|7525.05|7525.05|7525.05|7525.02|7525.02|0
1650544020000|2022-04-21 12:27:00|7526.47|7526.47|7526.42|7526.42|7526.75|7526.75|7526.42|7526.42|0
1650544040000|2022-04-21 12:27:20|7526.46|7526.46|7526.46|7526.46|7526.46|7526.46|7526.46|7526.46|0
1650544060000|2022-04-21 12:27:40|7526.42|7526.42|7526.39|7526.39|7526.42|7526.42|7526.39|7526.39|0
1650544080000|2022-04-21 12:28:00|7525.26|7525.26|7523.48|7523.48|7525.26|7525.26|7522.35|7522.35|0
1650544090000|2022-04-21 12:28:10|7523.76|7523.76|7523.76|7523.76|7523.76|7523.76|7523.76|7523.76|0
1650544120000|2022-04-21 12:28:40|7524.89|7524.89|7525.46|7525.46|7525.46|7525.46|7524.89|7524.89|0
1650544130000|2022-04-21 12:28:50|7525.44|7525.44|7525.36|7525.36|7525.44|7525.44|7525.36|7525.36|0
1650544140000|2022-04-21 12:29:00|7525.64|7525.64|7524.47|7524.47|7525.64|7525.64|7524.47|7524.47|0
1650544170000|2022-04-21 12:29:30|7525.6|7525.6|7524.75|7524.75|7525.88|7525.88|7524.75|7524.75|0
1650544180000|2022-04-21 12:29:40|7525.88|7525.88|7525.88|7525.88|7525.88|7525.88|7525.88|7525.88|0
1650544190000|2022-04-21 12:29:50|7526.45|7526.45|7529.36|7529.36|7529.56|7529.56|7526.17|7526.17|0
1650544200000|2022-04-21 12:30:00|7529.64|7529.64|7531.33|7531.33|7531.33|7531.33|7529.64|7529.64|0
1650544210000|2022-04-21 12:30:10|7531.4|7531.4|7531.4|7531.4|7531.4|7531.4|7531.4|7531.4|0
1650544220000|2022-04-21 12:30:20|7530.27|7530.27|7530.27|7530.27|7530.27|7530.27|7530.27|7530.27|0
1650544230000|2022-04-21 12:30:30|7530.23|7530.23|7530.23|7530.23|7530.23|7530.23|7530.23|7530.23|0
1650544240000|2022-04-21 12:30:40|7530.8|7530.8|7531.65|7531.65|7531.65|7531.65|7530.52|7530.52|0
1650544250000|2022-04-21 12:30:50|7531.36|7531.36|7531.36|7531.36|7531.36|7531.36|7531.36|7531.36|0
1650544260000|2022-04-21 12:31:00|7532.5|7532.5|7532.7|7532.7|7532.78|7532.78|7532.5|7532.5|0
1650544270000|2022-04-21 12:31:10|7532.98|7532.98|7532.98|7532.98|7532.98|7532.98|7532.98|7532.98|0
1650544280000|2022-04-21 12:31:20|7532.7|7532.7|7532.98|7532.98|7532.98|7532.98|7532.7|7532.7|0
1650544290000|2022-04-21 12:31:30|7534.4|7534.4|7534.4|7534.4|7534.4|7534.4|7534.4|7534.4|0
1650544300000|2022-04-21 12:31:40|7534.68|7534.68|7534.68|7534.68|7534.68|7534.68|7534.68|7534.68|0
1650544310000|2022-04-21 12:31:50|7534.4|7534.4|7534.4|7534.4|7534.4|7534.4|7534.4|7534.4|0
1650544320000|2022-04-21 12:32:00|7534.36|7534.36|7534.08|7534.08|7534.36|7534.36|7534.08|7534.08|0
1650544330000|2022-04-21 12:32:10|7534.36|7534.36|7535.36|7535.36|7535.43|7535.43|7534.36|7534.36|0
1650544340000|2022-04-21 12:32:20|7535.65|7535.65|7535.36|7535.36|7535.65|7535.65|7535.08|7535.08|0
1650544350000|2022-04-21 12:32:30|7535.42|7535.42|7535.42|7535.42|7535.42|7535.42|7535.42|7535.42|0
1650544360000|2022-04-21 12:32:40|7535.43|7535.43|7533.18|7533.18|7535.44|7535.44|7533.18|7533.18|0
1650544370000|2022-04-21 12:32:50|7534.31|7534.31|7536.29|7536.29|7536.29|7536.29|7534.31|7534.31|0
1650544380000|2022-04-21 12:33:00|7535.73|7535.73|7535.73|7535.73|7535.73|7535.73|7535.73|7535.73|0
1650544390000|2022-04-21 12:33:10|7536.01|7536.01|7536.58|7536.58|7537.71|7537.71|7536.01|7536.01|0
1650544410000|2022-04-21 12:33:30|7535.45|7535.45|7533.46|7533.46|7535.45|7535.45|7533.46|7533.46|0
1650544420000|2022-04-21 12:33:40|7534.59|7534.59|7536.58|7536.58|7536.58|7536.58|7534.59|7534.59|0
1650544430000|2022-04-21 12:33:50|7537.15|7537.15|7537.43|7537.43|7538.56|7538.56|7537.15|7537.15|0
1650544440000|2022-04-21 12:34:00|7537.15|7537.15|7536.11|7536.11|7537.24|7537.24|7534.98|7534.98|0
1650544450000|2022-04-21 12:34:10|7535.54|7535.54|7534.41|7534.41|7535.54|7535.54|7534.41|7534.41|0
1650544470000|2022-04-21 12:34:30|7534.69|7534.69|7534.12|7534.12|7534.69|7534.69|7534.12|7534.12|0
1650544490000|2022-04-21 12:34:50|7533.56|7533.56|7533.56|7533.56|7533.56|7533.56|7533.56|7533.56|0
1650544500000|2022-04-21 12:35:00|7533.84|7533.84|7534.12|7534.12|7534.12|7534.12|7533.84|7533.84|0
1650544510000|2022-04-21 12:35:10|7534.13|7534.13|7534.16|7534.16|7534.16|7534.16|7534.13|7534.13|0
1650544530000|2022-04-21 12:35:30|7534.18|7534.18|7533.33|7533.33|7534.18|7534.18|7533.33|7533.33|0
1650544550000|2022-04-21 12:35:50|7533.61|7533.61|7533.9|7533.9|7533.9|7533.9|7533.61|7533.61|0
1650544580000|2022-04-21 12:36:20|7533.61|7533.61|7533.35|7533.35|7533.64|7533.64|7533.33|7533.33|0
1650544590000|2022-04-21 12:36:30|7533.64|7533.64|7535.62|7535.62|7535.62|7535.62|7533.64|7533.64|0
1650544600000|2022-04-21 12:36:40|7535.6|7535.6|7535.57|7535.57|7535.6|7535.6|7535.57|7535.57|0
1650544610000|2022-04-21 12:36:50|7535.29|7535.29|7535.01|7535.01|7535.29|7535.29|7534.72|7534.72|0
1650544620000|2022-04-21 12:37:00|7535.03|7535.03|7535.32|7535.32|7535.32|7535.32|7535.03|7535.03|0
1650544630000|2022-04-21 12:37:10|7535.6|7535.6|7535.32|7535.32|7535.6|7535.6|7535.32|7535.32|0
1650544640000|2022-04-21 12:37:20|7535.6|7535.6|7535.67|7535.67|7535.96|7535.96|7535.6|7535.6|0
1650544650000|2022-04-21 12:37:30|7535.64|7535.64|7535.64|7535.64|7535.64|7535.64|7535.64|7535.64|0
1650544670000|2022-04-21 12:37:50|7536.77|7536.77|7535.64|7535.64|7539.03|7539.03|7535.64|7535.64|0
1650544680000|2022-04-21 12:38:00|7535.35|7535.35|7533.34|7533.34|7535.38|7535.38|7532.89|7532.89|0
1650544690000|2022-04-21 12:38:10|7533.06|7533.06|7534.47|7534.47|7534.47|7534.47|7533.06|7533.06|0
1650544700000|2022-04-21 12:38:20|7533.9|7533.9|7533.9|7533.9|7533.9|7533.9|7533.9|7533.9|0
1650544710000|2022-04-21 12:38:30|7532.77|7532.77|7532.77|7532.77|7532.77|7532.77|7532.77|7532.77|0
1650544720000|2022-04-21 12:38:40|7532.49|7532.49|7532.49|7532.49|7532.49|7532.49|7532.2|7532.2|0
1650544740000|2022-04-21 12:39:00|7531.36|7531.36|7531.36|7531.36|7531.36|7531.36|7531.36|7531.36|0
1650544750000|2022-04-21 12:39:10|7531.07|7531.07|7531.07|7531.07|7531.07|7531.07|7531.07|7531.07|0
1650544760000|2022-04-21 12:39:20|7531.36|7531.36|7531.07|7531.07|7531.36|7531.36|7530.79|7530.79|0
1650544770000|2022-04-21 12:39:30|7530.79|7530.79|7530.79|7530.79|7530.79|7530.79|7530.79|7530.79|0
1650544780000|2022-04-21 12:39:40|7530.5|7530.5|7529.09|7529.09|7530.5|7530.5|7529.09|7529.09|0
1650544790000|2022-04-21 12:39:50|7529.07|7529.07|7526.79|7526.79|7529.07|7529.07|7526.79|7526.79|0
1650544800000|2022-04-21 12:40:00|7527.07|7527.07|7526.79|7526.79|7527.07|7527.07|7526.79|7526.79|0
1650544810000|2022-04-21 12:40:10|7526.5|7526.5|7526.5|7526.5|7526.5|7526.5|7526.5|7526.5|0
1650544820000|2022-04-21 12:40:20|7526.79|7526.79|7525.09|7525.09|7526.79|7526.79|7525.09|7525.09|0
1650544830000|2022-04-21 12:40:30|7526.22|7526.22|7526.22|7526.22|7526.22|7526.22|7526.22|7526.22|0
1650544840000|2022-04-21 12:40:40|7526.18|7526.18|7525.09|7525.09|7526.22|7526.22|7525.09|7525.09|0
1650544850000|2022-04-21 12:40:50|7524.8|7524.8|7524.8|7524.8|7524.8|7524.8|7524.8|7524.8|0
1650544860000|2022-04-21 12:41:00|7524.52|7524.52|7525.37|7525.37|7525.65|7525.65|7524.24|7524.24|0
1650544870000|2022-04-21 12:41:10|7525.08|7525.08|7525.07|7525.07|7525.1|7525.1|7525.07|7525.07|0
1650544880000|2022-04-21 12:41:20|7525.35|7525.35|7524.51|7524.51|7525.64|7525.64|7524.51|7524.51|0
1650544890000|2022-04-21 12:41:30|7525.64|7525.64|7525.64|7525.64|7525.64|7525.64|7525.64|7525.64|0
1650544920000|2022-04-21 12:42:00|7525.66|7525.66|7521.7|7521.7|7525.66|7525.66|7521.7|7521.7|0
1650544930000|2022-04-21 12:42:10|7521.72|7521.72|7522|7522|7522|7522|7521.72|7521.72|0
1650544940000|2022-04-21 12:42:20|7523.14|7523.14|7523.42|7523.42|7523.42|7523.42|7523.14|7523.14|0
1650544950000|2022-04-21 12:42:30|7523.14|7523.14|7523.7|7523.7|7523.7|7523.7|7523.14|7523.14|0
1650544970000|2022-04-21 12:42:50|7523.74|7523.74|7523.83|7523.83|7523.83|7523.83|7523.74|7523.74|0
1650544980000|2022-04-21 12:43:00|7524.12|7524.12|7524.17|7524.17|7524.17|7524.17|7524.12|7524.12|0
1650544990000|2022-04-21 12:43:10|7525.3|7525.3|7525.3|7525.3|7525.3|7525.3|7525.3|7525.3|0
1650545000000|2022-04-21 12:43:20|7525.36|7525.36|7525.36|7525.36|7525.36|7525.36|7525.36|7525.36|0
1650545010000|2022-04-21 12:43:30|7525.31|7525.31|7525.22|7525.22|7525.31|7525.31|7525.22|7525.22|0
1650545020000|2022-04-21 12:43:40|7524.94|7524.94|7524.94|7524.94|7524.94|7524.94|7524.94|7524.94|0
1650545030000|2022-04-21 12:43:50|7526.07|7526.07|7527.49|7527.49|7527.49|7527.49|7526.07|7526.07|0
1650545040000|2022-04-21 12:44:00|7526.35|7526.35|7526.35|7526.35|7526.35|7526.35|7526.35|7526.35|0
1650545050000|2022-04-21 12:44:10|7526.07|7526.07|7526.05|7526.05|7526.07|7526.07|7526.05|7526.05|0
1650545070000|2022-04-21 12:44:30|7526.33|7526.33|7527.46|7527.46|7527.46|7527.46|7526.33|7526.33|0
1650545090000|2022-04-21 12:44:50|7527.18|7527.18|7525.94|7525.94|7527.18|7527.18|7525.94|7525.94|0
1650545100000|2022-04-21 12:45:00|7525.65|7525.65|7525.67|7525.67|7525.67|7525.67|7525.65|7525.65|0
1650545110000|2022-04-21 12:45:10|7525.96|7525.96|7524.26|7524.26|7525.96|7525.96|7524.26|7524.26|0
1650545120000|2022-04-21 12:45:20|7524.23|7524.23|7524.23|7524.23|7524.23|7524.23|7524.23|7524.23|0
1650545130000|2022-04-21 12:45:30|7523.1|7523.1|7523.1|7523.1|7523.1|7523.1|7523.1|7523.1|0
1650545140000|2022-04-21 12:45:40|7521.97|7521.97|7521.97|7521.97|7521.97|7521.97|7521.97|7521.97|0
1650545150000|2022-04-21 12:45:50|7522.25|7522.25|7522.25|7522.25|7522.25|7522.25|7522.25|7522.25|0
1650545170000|2022-04-21 12:46:10|7522.36|7522.36|7522.36|7522.36|7522.36|7522.36|7522.36|7522.36|0
1650545200000|2022-04-21 12:46:40|7522.33|7522.33|7523.44|7523.44|7523.46|7523.46|7522.32|7522.32|0
1650545220000|2022-04-21 12:47:00|7523.72|7523.72|7523.44|7523.44|7523.72|7523.72|7523.44|7523.44|0
1650545230000|2022-04-21 12:47:10|7523.52|7523.52|7523.55|7523.55|7523.55|7523.55|7523.52|7523.52|0
1650545250000|2022-04-21 12:47:30|7523.83|7523.83|7522.13|7522.13|7524.12|7524.12|7522.13|7522.13|0
1650545260000|2022-04-21 12:47:40|7521|7521|7522.42|7522.42|7522.42|7522.42|7521|7521|0
1650545280000|2022-04-21 12:48:00|7522.7|7522.7|7522.7|7522.7|7522.7|7522.7|7522.7|7522.7|0
1650545290000|2022-04-21 12:48:10|7522.42|7522.42|7522.42|7522.42|7522.42|7522.42|7522.42|7522.42|0
1650545320000|2022-04-21 12:48:40|7522.13|7522.13|7522.13|7522.13|7522.13|7522.13|7522.13|7522.13|0
1650545330000|2022-04-21 12:48:50|7522.42|7522.42|7522.42|7522.42|7522.42|7522.42|7522.42|7522.42|0
1650545360000|2022-04-21 12:49:20|7522.33|7522.33|7522.33|7522.33|7522.33|7522.33|7522.33|7522.33|0
1650545380000|2022-04-21 12:49:40|7522.05|7522.05|7522.05|7522.05|7522.05|7522.05|7522.05|7522.05|0
1650545390000|2022-04-21 12:49:50|7520.92|7520.92|7520.92|7520.92|7520.92|7520.92|7520.92|7520.92|0
1650545400000|2022-04-21 12:50:00|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|7520.63|0
1650545430000|2022-04-21 12:50:30|7519.5|7519.5|7519.5|7519.5|7519.5|7519.5|7519.5|7519.5|0
1650545460000|2022-04-21 12:51:00|7518.37|7518.37|7518.09|7518.09|7518.37|7518.37|7518.09|7518.09|0
1650545470000|2022-04-21 12:51:10|7519.22|7519.22|7519.2|7519.2|7519.22|7519.22|7519.2|7519.2|0
1650545480000|2022-04-21 12:51:20|7519.48|7519.48|7519.48|7519.48|7519.48|7519.48|7519.48|7519.48|0
1650545490000|2022-04-21 12:51:30|7519.77|7519.77|7522.31|7522.31|7522.31|7522.31|7519.77|7519.77|0
1650545500000|2022-04-21 12:51:40|7521.18|7521.18|7521.18|7521.18|7521.18|7521.18|7521.18|7521.18|0
1650545510000|2022-04-21 12:51:50|7521.2|7521.2|7521.15|7521.15|7521.22|7521.22|7521.15|7521.15|0
1650545520000|2022-04-21 12:52:00|7521.43|7521.43|7521.15|7521.15|7521.43|7521.43|7521.15|7521.15|0
1650545530000|2022-04-21 12:52:10|7521.72|7521.72|7521.72|7521.72|7521.72|7521.72|7521.72|7521.72|0
1650545550000|2022-04-21 12:52:30|7521.43|7521.43|7522.57|7522.57|7522.57|7522.57|7521.43|7521.43|0
1650545560000|2022-04-21 12:52:40|7521.43|7521.43|7521.43|7521.43|7521.43|7521.43|7521.43|7521.43|0
1650545580000|2022-04-21 12:53:00|7520.3|7520.3|7521.43|7521.43|7521.43|7521.43|7520.3|7520.3|0
1650545590000|2022-04-21 12:53:10|7521.72|7521.72|7523.13|7523.13|7523.42|7523.42|7521.72|7521.72|0
1650545630000|2022-04-21 12:53:50|7522.85|7522.85|7522.83|7522.83|7522.85|7522.85|7522.83|7522.83|0
1650545640000|2022-04-21 12:54:00|7522.55|7522.55|7521.41|7521.41|7522.55|7522.55|7521.41|7521.41|0
1650545650000|2022-04-21 12:54:10|7521.13|7521.13|7521.13|7521.13|7521.13|7521.13|7521.13|7521.13|0
1650545660000|2022-04-21 12:54:20|7520.85|7520.85|7520.85|7520.85|7520.85|7520.85|7520.85|7520.85|0
1650545670000|2022-04-21 12:54:30|7519.71|7519.71|7519.15|7519.15|7519.71|7519.71|7519.15|7519.15|0
1650545680000|2022-04-21 12:54:40|7519.43|7519.43|7519.71|7519.71|7519.71|7519.71|7519.43|7519.43|0
1650545700000|2022-04-21 12:55:00|7520|7520|7520|7520|7520|7520|7520|7520|0
1650545720000|2022-04-21 12:55:20|7519.89|7519.89|7519.89|7519.89|7519.89|7519.89|7519.89|7519.89|0
1650545730000|2022-04-21 12:55:30|7519.6|7519.6|7519.6|7519.6|7519.6|7519.6|7519.6|7519.6|0
1650545740000|2022-04-21 12:55:40|7519.62|7519.62|7519.91|7519.91|7520.19|7520.19|7519.62|7519.62|0
1650545750000|2022-04-21 12:55:50|7519.62|7519.62|7521.04|7521.04|7521.04|7521.04|7519.62|7519.62|0
1650545760000|2022-04-21 12:56:00|7521.09|7521.09|7521.42|7521.42|7521.42|7521.42|7521.09|7521.09|0
1650545770000|2022-04-21 12:56:10|7521.45|7521.45|7522.62|7522.62|7522.62|7522.62|7521.45|7521.45|0
1650545780000|2022-04-21 12:56:20|7522.34|7522.34|7521.21|7521.21|7522.34|7522.34|7521.21|7521.21|0
1650545800000|2022-04-21 12:56:40|7520.08|7520.08|7516.96|7516.96|7520.08|7520.08|7516.96|7516.96|0
1650545810000|2022-04-21 12:56:50|7516.68|7516.68|7516.39|7516.39|7516.68|7516.68|7516.39|7516.39|0
1650545830000|2022-04-21 12:57:10|7515.26|7515.26|7514.98|7514.98|7515.26|7515.26|7514.98|7514.98|0
1650545840000|2022-04-21 12:57:20|7515.26|7515.26|7515.26|7515.26|7515.26|7515.26|7515.26|7515.26|0
1650545860000|2022-04-21 12:57:40|7515.54|7515.54|7516.71|7516.71|7516.71|7516.71|7515.54|7515.54|0
1650545880000|2022-04-21 12:58:00|7516.77|7516.77|7517.05|7517.05|7517.05|7517.05|7516.77|7516.77|0
1650545890000|2022-04-21 12:58:10|7517.34|7517.34|7517.05|7517.05|7517.34|7517.34|7517.05|7517.05|0
1650545910000|2022-04-21 12:58:30|7518.18|7518.18|7518.18|7518.18|7518.18|7518.18|7518.18|7518.18|0
1650545930000|2022-04-21 12:58:50|7518.47|7518.47|7518.75|7518.75|7518.75|7518.75|7518.47|7518.47|0
1650545940000|2022-04-21 12:59:00|7515.92|7515.92|7515.95|7515.95|7515.95|7515.95|7515.92|7515.92|0
1650545950000|2022-04-21 12:59:10|7515.93|7515.93|7515.94|7515.94|7515.94|7515.94|7515.93|7515.93|0
1650545960000|2022-04-21 12:59:20|7515.65|7515.65|7515.65|7515.65|7515.94|7515.94|7515.65|7515.65|0
1650545970000|2022-04-21 12:59:30|7515.68|7515.68|7517.92|7517.92|7518.77|7518.77|7515.65|7515.65|0
1650545990000|2022-04-21 12:59:50|7517.35|7517.35|7516.22|7516.22|7517.35|7517.35|7515.94|7515.94|0
1650546000000|2022-04-21 13:00:00|7516.11|7516.11|7517.53|7517.53|7517.53|7517.53|7515.83|7515.83|0
1650546010000|2022-04-21 13:00:10|7517.81|7517.81|7517.24|7517.24|7517.81|7517.81|7517.24|7517.24|0
1650546030000|2022-04-21 13:00:30|7517.53|7517.53|7517.55|7517.55|7517.81|7517.81|7517.53|7517.53|0
1650546040000|2022-04-21 13:00:40|7518.68|7518.68|7518.96|7518.96|7518.96|7518.96|7518.68|7518.68|0
1650546050000|2022-04-21 13:00:50|7518.68|7518.68|7518.96|7518.96|7518.96|7518.96|7518.68|7518.68|0
1650546060000|2022-04-21 13:01:00|7518.68|7518.68|7518.82|7518.82|7518.82|7518.82|7518.11|7518.11|0
1650546070000|2022-04-21 13:01:10|7519.95|7519.95|7519.95|7519.95|7519.95|7519.95|7519.95|7519.95|0
1650546090000|2022-04-21 13:01:30|7520.52|7520.52|7519.93|7519.93|7520.52|7520.52|7519.93|7519.93|0
1650546110000|2022-04-21 13:01:50|7521.34|7521.34|7521.63|7521.63|7521.63|7521.63|7521.34|7521.34|0
1650546120000|2022-04-21 13:02:00|7521.34|7521.34|7521.96|7521.96|7521.96|7521.96|7520.78|7520.78|0
1650546130000|2022-04-21 13:02:10|7521.67|7521.67|7520.52|7520.52|7521.67|7521.67|7520.23|7520.23|0
1650546140000|2022-04-21 13:02:20|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|0
1650546150000|2022-04-21 13:02:30|7521.65|7521.65|7523.97|7523.97|7524.25|7524.25|7521.65|7521.65|0
1650546160000|2022-04-21 13:02:40|7524.25|7524.25|7523.97|7523.97|7524.25|7524.25|7523.97|7523.97|0
1650546170000|2022-04-21 13:02:50|7523.69|7523.69|7523.69|7523.69|7523.69|7523.69|7523.69|7523.69|0
1650546190000|2022-04-21 13:03:10|7524.82|7524.82|7524.25|7524.25|7524.82|7524.82|7524.25|7524.25|0
1650546200000|2022-04-21 13:03:20|7523.12|7523.12|7523.12|7523.12|7523.12|7523.12|7523.12|7523.12|0
1650546210000|2022-04-21 13:03:30|7523.4|7523.4|7524.82|7524.82|7524.82|7524.82|7523.4|7523.4|0
1650546220000|2022-04-21 13:03:40|7524.53|7524.53|7524.53|7524.53|7524.53|7524.53|7524.53|7524.53|0
1650546230000|2022-04-21 13:03:50|7524.6|7524.6|7526.1|7526.1|7526.1|7526.1|7524.6|7524.6|0
1650546240000|2022-04-21 13:04:00|7526.39|7526.39|7526.39|7526.39|7527.8|7527.8|7526.39|7526.39|0
1650546250000|2022-04-21 13:04:10|7526.44|7526.44|7525.31|7525.31|7526.44|7526.44|7525.31|7525.31|0
1650546260000|2022-04-21 13:04:20|7525.02|7525.02|7525.02|7525.02|7525.02|7525.02|7524.74|7524.74|0
1650546270000|2022-04-21 13:04:30|7525|7525|7525.29|7525.29|7525.29|7525.29|7525|7525|0
1650546280000|2022-04-21 13:04:40|7524.72|7524.72|7524.72|7524.72|7524.72|7524.72|7524.72|7524.72|0
1650546300000|2022-04-21 13:05:00|7525.29|7525.29|7525.02|7525.02|7525.31|7525.31|7525.02|7525.02|0
1650546310000|2022-04-21 13:05:10|7523.89|7523.89|7523.89|7523.89|7523.89|7523.89|7523.89|7523.89|0
1650546330000|2022-04-21 13:05:30|7523.61|7523.61|7523.89|7523.89|7523.89|7523.89|7523.61|7523.61|0
1650546340000|2022-04-21 13:05:40|7523.61|7523.61|7522.31|7522.31|7523.61|7523.61|7522.31|7522.31|0
1650546350000|2022-04-21 13:05:50|7522.59|7522.59|7522.02|7522.02|7522.59|7522.59|7522.02|7522.02|0
1650546360000|2022-04-21 13:06:00|7522.31|7522.31|7524.13|7524.13|7524.13|7524.13|7522.31|7522.31|0
1650546370000|2022-04-21 13:06:10|7524.69|7524.69|7524.69|7524.69|7524.69|7524.69|7524.69|7524.69|0
1650546380000|2022-04-21 13:06:20|7524.98|7524.98|7524.69|7524.69|7524.98|7524.98|7524.69|7524.69|0
1650546390000|2022-04-21 13:06:30|7525.26|7525.26|7525.26|7525.26|7525.26|7525.26|7525.26|7525.26|0
1650546400000|2022-04-21 13:06:40|7524.98|7524.98|7524.98|7524.98|7524.98|7524.98|7524.98|7524.98|0
1650546410000|2022-04-21 13:06:50|7525.83|7525.83|7525.54|7525.54|7525.83|7525.83|7525.54|7525.54|0
1650546420000|2022-04-21 13:07:00|7525.6|7525.6|7526.45|7526.45|7526.45|7526.45|7523.34|7523.34|0
1650546430000|2022-04-21 13:07:10|7525.32|7525.32|7525.32|7525.32|7525.32|7525.32|7525.32|7525.32|0
1650546440000|2022-04-21 13:07:20|7524.19|7524.19|7521.93|7521.93|7524.19|7524.19|7521.93|7521.93|0
1650546450000|2022-04-21 13:07:30|7520.8|7520.8|7520.8|7520.8|7520.8|7520.8|7520.8|7520.8|0
1650546460000|2022-04-21 13:07:40|7520.23|7520.23|7520.18|7520.18|7520.23|7520.23|7520.18|7520.18|0
1650546470000|2022-04-21 13:07:50|7519.05|7519.05|7519.05|7519.05|7519.05|7519.05|7518.76|7518.76|0
1650546480000|2022-04-21 13:08:00|7519.02|7519.02|7519.02|7519.02|7519.02|7519.02|7519.02|7519.02|0
1650546490000|2022-04-21 13:08:10|7519.3|7519.3|7519.3|7519.3|7519.3|7519.3|7519.3|7519.3|0
1650546500000|2022-04-21 13:08:20|7516.47|7516.47|7518.74|7518.74|7518.74|7518.74|7516.47|7516.47|0
1650546510000|2022-04-21 13:08:30|7517.6|7517.6|7517.6|7517.6|7517.6|7517.6|7517.6|7517.6|0
1650546520000|2022-04-21 13:08:40|7517.04|7517.04|7515.9|7515.9|7517.04|7517.04|7515.9|7515.9|0
1650546530000|2022-04-21 13:08:50|7516.19|7516.19|7515.06|7515.06|7516.19|7516.19|7515.06|7515.06|0
1650546540000|2022-04-21 13:09:00|7515.62|7515.62|7509.97|7509.97|7515.62|7515.62|7509.97|7509.97|0
1650546550000|2022-04-21 13:09:10|7509.68|7509.68|7509.12|7509.12|7510.25|7510.25|7508.83|7508.83|0
1650546560000|2022-04-21 13:09:20|7509.13|7509.13|7509.13|7509.13|7509.13|7509.13|7509.13|7509.13|0
1650546570000|2022-04-21 13:09:30|7509.11|7509.11|7509.11|7509.11|7509.11|7509.11|7509.11|7509.11|0
1650546580000|2022-04-21 13:09:40|7510.24|7510.24|7511.37|7511.37|7511.37|7511.37|7510.24|7510.24|0
1650546590000|2022-04-21 13:09:50|7511.66|7511.66|7511.37|7511.37|7511.94|7511.94|7511.37|7511.37|0
1650546600000|2022-04-21 13:10:00|7511.94|7511.94|7511.57|7511.57|7511.94|7511.94|7511.57|7511.57|0
1650546610000|2022-04-21 13:10:10|7512.71|7512.71|7509.93|7509.93|7512.76|7512.76|7509.93|7509.93|0
1650546620000|2022-04-21 13:10:20|7511.06|7511.06|7511.06|7511.06|7511.06|7511.06|7511.06|7511.06|0
1650546630000|2022-04-21 13:10:30|7511.91|7511.91|7513.61|7513.61|7513.61|7513.61|7511.91|7511.91|0
1650546640000|2022-04-21 13:10:40|7513.33|7513.33|7513.37|7513.37|7513.37|7513.37|7513.33|7513.33|0
1650546650000|2022-04-21 13:10:50|7515.63|7515.63|7517.62|7517.62|7517.9|7517.9|7515.63|7515.63|0
1650546660000|2022-04-21 13:11:00|7517.65|7517.65|7517.65|7517.65|7517.65|7517.65|7517.65|7517.65|0
1650546670000|2022-04-21 13:11:10|7517.69|7517.69|7518.82|7518.82|7518.82|7518.82|7517.69|7517.69|0
1650546680000|2022-04-21 13:11:20|7517.69|7517.69|7518.47|7518.47|7518.82|7518.82|7517.69|7517.69|0
1650546690000|2022-04-21 13:11:30|7518.75|7518.75|7519.04|7519.04|7519.04|7519.04|7518.75|7518.75|0
1650546700000|2022-04-21 13:11:40|7519.06|7519.06|7519.06|7519.06|7519.06|7519.06|7519.06|7519.06|0
1650546710000|2022-04-21 13:11:50|7518.77|7518.77|7519.34|7519.34|7519.34|7519.34|7518.77|7518.77|0
1650546730000|2022-04-21 13:12:10|7519.37|7519.37|7519.37|7519.37|7519.37|7519.37|7519.37|7519.37|0
1650546740000|2022-04-21 13:12:20|7520.5|7520.5|7521.94|7521.94|7521.94|7521.94|7520.5|7520.5|0
1650546750000|2022-04-21 13:12:30|7521.09|7521.09|7521.09|7521.09|7521.09|7521.09|7521.09|7521.09|0
1650546770000|2022-04-21 13:12:50|7520.81|7520.81|7521.94|7521.94|7521.94|7521.94|7520.81|7520.81|0
1650546790000|2022-04-21 13:13:10|7521.65|7521.65|7520.24|7520.24|7521.65|7521.65|7520.24|7520.24|0
1650546800000|2022-04-21 13:13:20|7520.23|7520.23|7520.19|7520.19|7520.23|7520.23|7520.19|7520.19|0
1650546820000|2022-04-21 13:13:40|7521.32|7521.32|7521.04|7521.04|7521.6|7521.6|7521.04|7521.04|0
1650546830000|2022-04-21 13:13:50|7521.02|7521.02|7521.27|7521.27|7521.3|7521.3|7521.02|7521.02|0
1650546840000|2022-04-21 13:14:00|7520.98|7520.98|7521.27|7521.27|7521.27|7521.27|7520.98|7520.98|0
1650546850000|2022-04-21 13:14:10|7520.13|7520.13|7521.27|7521.27|7521.27|7521.27|7520.13|7520.13|0
1650546870000|2022-04-21 13:14:30|7521.55|7521.55|7521.55|7521.55|7521.55|7521.55|7521.55|7521.55|0
1650546890000|2022-04-21 13:14:50|7521.83|7521.83|7521.55|7521.55|7521.83|7521.83|7520.13|7520.13|0
1650546900000|2022-04-21 13:15:00|7522.12|7522.12|7522.15|7522.15|7522.15|7522.15|7522.12|7522.12|0
1650546910000|2022-04-21 13:15:10|7522.19|7522.19|7525.04|7525.04|7525.04|7525.04|7522.19|7522.19|0
1650546930000|2022-04-21 13:15:30|7524.98|7524.98|7523|7523|7524.98|7524.98|7523|7523|0
1650546940000|2022-04-21 13:15:40|7523.28|7523.28|7523.28|7523.28|7523.28|7523.28|7523.28|7523.28|0
1650546950000|2022-04-21 13:15:50|7523.26|7523.26|7523.26|7523.26|7523.26|7523.26|7523.26|7523.26|0
1650546960000|2022-04-21 13:16:00|7523.54|7523.54|7523.51|7523.51|7523.54|7523.54|7523.51|7523.51|0
1650546970000|2022-04-21 13:16:10|7524.64|7524.64|7524.64|7524.64|7524.64|7524.64|7524.64|7524.64|0
1650546980000|2022-04-21 13:16:20|7523.51|7523.51|7523.51|7523.51|7523.51|7523.51|7523.51|7523.51|0
1650547000000|2022-04-21 13:16:40|7523.79|7523.79|7523.76|7523.76|7523.79|7523.79|7523.76|7523.76|0
1650547010000|2022-04-21 13:16:50|7521.5|7521.5|7521.22|7521.22|7521.5|7521.5|7521.22|7521.22|0
1650547020000|2022-04-21 13:17:00|7522.35|7522.35|7522.29|7522.29|7522.35|7522.35|7522.29|7522.29|0
1650547030000|2022-04-21 13:17:10|7522.26|7522.26|7522.26|7522.26|7522.26|7522.26|7522.26|7522.26|0
1650547040000|2022-04-21 13:17:20|7522.55|7522.55|7519.71|7519.71|7522.55|7522.55|7519.71|7519.71|0
1650547050000|2022-04-21 13:17:30|7519.99|7519.99|7519.71|7519.71|7519.99|7519.99|7519.71|7519.71|0
1650547060000|2022-04-21 13:17:40|7519.99|7519.99|7519.99|7519.99|7519.99|7519.99|7519.99|7519.99|0
1650547070000|2022-04-21 13:17:50|7519.71|7519.71|7519.43|7519.43|7519.71|7519.71|7519.43|7519.43|0
1650547080000|2022-04-21 13:18:00|7519.71|7519.71|7521.12|7521.12|7521.12|7521.12|7519.71|7519.71|0
1650547090000|2022-04-21 13:18:10|7522.82|7522.82|7523.39|7523.39|7523.39|7523.39|7522.82|7522.82|0
1650547100000|2022-04-21 13:18:20|7525.66|7525.66|7525.37|7525.37|7525.94|7525.94|7525.37|7525.37|0
1650547130000|2022-04-21 13:18:50|7525.66|7525.66|7526.79|7526.79|7526.79|7526.79|7525.66|7525.66|0
1650547140000|2022-04-21 13:19:00|7527.07|7527.07|7526.22|7526.22|7528.49|7528.49|7526.22|7526.22|0
1650547150000|2022-04-21 13:19:10|7526.2|7526.2|7526.2|7526.2|7526.2|7526.2|7525.91|7525.91|0
1650547170000|2022-04-21 13:19:30|7527.33|7527.33|7526.2|7526.2|7527.33|7527.33|7526.2|7526.2|0
1650547180000|2022-04-21 13:19:40|7527.33|7527.33|7527.04|7527.04|7527.33|7527.33|7527.04|7527.04|0
1650547190000|2022-04-21 13:19:50|7525.91|7525.91|7525.91|7525.91|7526.48|7526.48|7525.91|7525.91|0
1650547200000|2022-04-21 13:20:00|7526.2|7526.2|7527.61|7527.61|7527.61|7527.61|7526.2|7526.2|0
1650547210000|2022-04-21 13:20:10|7527.63|7527.63|7527.98|7527.98|7527.98|7527.98|7527.63|7527.63|0
1650547220000|2022-04-21 13:20:20|7527.7|7527.7|7527.73|7527.73|7527.78|7527.78|7527.7|7527.7|0
1650547230000|2022-04-21 13:20:30|7527.16|7527.16|7527.16|7527.16|7527.16|7527.16|7527.16|7527.16|0
1650547250000|2022-04-21 13:20:50|7528.29|7528.29|7529.42|7529.42|7529.42|7529.42|7528.29|7528.29|0
1650547260000|2022-04-21 13:21:00|7530.55|7530.55|7530.34|7530.34|7531.47|7531.47|7530.34|7530.34|0
1650547270000|2022-04-21 13:21:10|7530.62|7530.62|7530.66|7530.66|7530.66|7530.66|7530.62|7530.62|0
1650547280000|2022-04-21 13:21:20|7529.53|7529.53|7528.4|7528.4|7529.53|7529.53|7528.4|7528.4|0
1650547290000|2022-04-21 13:21:30|7529.53|7529.53|7529.53|7529.53|7529.53|7529.53|7529.53|7529.53|0
1650547300000|2022-04-21 13:21:40|7529.82|7529.82|7528.95|7528.95|7529.82|7529.82|7527.82|7527.82|0
1650547320000|2022-04-21 13:22:00|7528.96|7528.96|7530.43|7530.43|7530.43|7530.43|7528.96|7528.96|0
1650547330000|2022-04-21 13:22:10|7530.15|7530.15|7529.58|7529.58|7530.15|7530.15|7529.58|7529.58|0
1650547340000|2022-04-21 13:22:20|7529.29|7529.29|7529.36|7529.36|7529.36|7529.36|7529.29|7529.29|0
1650547360000|2022-04-21 13:22:40|7529.31|7529.31|7529.31|7529.31|7529.31|7529.31|7529.31|7529.31|0
1650547380000|2022-04-21 13:23:00|7528.18|7528.18|7527.04|7527.04|7528.18|7528.18|7527.04|7527.04|0
1650547400000|2022-04-21 13:23:20|7526.96|7526.96|7525.26|7525.26|7526.96|7526.96|7525.26|7525.26|0
1650547410000|2022-04-21 13:23:30|7524.98|7524.98|7524.88|7524.88|7524.98|7524.98|7524.88|7524.88|0
1650547420000|2022-04-21 13:23:40|7524.83|7524.83|7525.38|7525.38|7525.39|7525.39|7524.83|7524.83|0
1650547430000|2022-04-21 13:23:50|7524.81|7524.81|7524.78|7524.78|7524.81|7524.81|7524.78|7524.78|0
1650547440000|2022-04-21 13:24:00|7524.76|7524.76|7524.76|7524.76|7524.76|7524.76|7524.76|7524.76|0
1650547450000|2022-04-21 13:24:10|7524.48|7524.48|7524.48|7524.48|7524.48|7524.48|7524.48|7524.48|0
1650547460000|2022-04-21 13:24:20|7524.53|7524.53|7524.53|7524.53|7524.53|7524.53|7524.53|7524.53|0
1650547480000|2022-04-21 13:24:40|7524.49|7524.49|7523.35|7523.35|7524.49|7524.49|7523.35|7523.35|0
1650547490000|2022-04-21 13:24:50|7522.22|7522.22|7522.22|7522.22|7522.22|7522.22|7522.22|7522.22|0
1650547500000|2022-04-21 13:25:00|7520.52|7520.52|7521.86|7521.86|7521.86|7521.86|7519.1|7519.1|0
1650547520000|2022-04-21 13:25:20|7522.15|7522.15|7522.43|7522.43|7522.43|7522.43|7522.15|7522.15|0
1650547530000|2022-04-21 13:25:30|7522.41|7522.41|7522.41|7522.41|7522.41|7522.41|7522.41|7522.41|0
1650547540000|2022-04-21 13:25:40|7521.84|7521.84|7522.29|7522.29|7522.58|7522.58|7521.84|7521.84|0
1650547550000|2022-04-21 13:25:50|7522.37|7522.37|7522.37|7522.37|7522.37|7522.37|7522.37|7522.37|0
1650547560000|2022-04-21 13:26:00|7522.66|7522.66|7523.31|7523.31|7523.31|7523.31|7522.09|7522.09|0
1650547570000|2022-04-21 13:26:10|7523.33|7523.33|7523.36|7523.36|7523.36|7523.36|7523.33|7523.33|0
1650547590000|2022-04-21 13:26:30|7523.38|7523.38|7523.4|7523.4|7523.4|7523.4|7523.38|7523.38|0
1650547600000|2022-04-21 13:26:40|7523.97|7523.97|7523.97|7523.97|7523.97|7523.97|7523.97|7523.97|0
1650547610000|2022-04-21 13:26:50|7524.54|7524.54|7524.25|7524.25|7524.54|7524.54|7524.25|7524.25|0
1650547620000|2022-04-21 13:27:00|7525.38|7525.38|7525.39|7525.39|7525.43|7525.43|7525.38|7525.38|0
1650547630000|2022-04-21 13:27:10|7527.66|7527.66|7528.23|7528.23|7528.23|7528.23|7527.66|7527.66|0
1650547640000|2022-04-21 13:27:20|7528.27|7528.27|7528.05|7528.05|7528.27|7528.27|7527.98|7527.98|0
1650547650000|2022-04-21 13:27:30|7528|7528|7527.72|7527.72|7528|7528|7527.72|7527.72|0
1650547660000|2022-04-21 13:27:40|7528.29|7528.29|7530.06|7530.06|7531.19|7531.19|7528.29|7528.29|0
1650547670000|2022-04-21 13:27:50|7529.77|7529.77|7529.49|7529.49|7529.77|7529.77|7529.49|7529.49|0
1650547680000|2022-04-21 13:28:00|7528.07|7528.07|7528.64|7528.64|7529.77|7529.77|7528.07|7528.07|0
1650547690000|2022-04-21 13:28:10|7527.51|7527.51|7527.79|7527.79|7527.79|7527.79|7527.51|7527.51|0
1650547700000|2022-04-21 13:28:20|7526.66|7526.66|7524.96|7524.96|7526.66|7526.66|7524.96|7524.96|0
1650547720000|2022-04-21 13:28:40|7526.38|7526.38|7528.1|7528.1|7528.1|7528.1|7526.38|7526.38|0
1650547730000|2022-04-21 13:28:50|7527.81|7527.81|7528.33|7528.33|7529.17|7529.17|7527.81|7527.81|0
1650547740000|2022-04-21 13:29:00|7528.3|7528.3|7527.73|7527.73|7528.3|7528.3|7527.73|7527.73|0
1650547750000|2022-04-21 13:29:10|7528.01|7528.01|7527.13|7527.13|7528.01|7528.01|7527.13|7527.13|0
1650547760000|2022-04-21 13:29:20|7528.27|7528.27|7529.26|7529.26|7529.4|7529.4|7528.27|7528.27|0
1650547770000|2022-04-21 13:29:30|7529.54|7529.54|7529.52|7529.52|7529.54|7529.54|7529.52|7529.52|0
1650547780000|2022-04-21 13:29:40|7529.81|7529.81|7532.92|7532.92|7532.92|7532.92|7529.81|7529.81|0
1650547790000|2022-04-21 13:29:50|7532.64|7532.64|7536.6|7536.6|7536.6|7536.6|7531.22|7531.22|0
1650547800000|2022-04-21 13:30:00|7536.32|7536.32|7542.57|7542.57|7542.86|7542.86|7536.32|7536.32|0
1650547810000|2022-04-21 13:30:10|7543.14|7543.14|7544.56|7544.56|7544.84|7544.84|7543.14|7543.14|0
1650547820000|2022-04-21 13:30:20|7544.27|7544.27|7543.31|7543.31|7547.69|7547.69|7543.31|7543.31|0
1650547830000|2022-04-21 13:30:30|7542.18|7542.18|7543.32|7543.32|7543.32|7543.32|7540.77|7540.77|0
1650547840000|2022-04-21 13:30:40|7542.19|7542.19|7539.85|7539.85|7543.06|7543.06|7539.85|7539.85|0
1650547850000|2022-04-21 13:30:50|7539|7539|7534.74|7534.74|7539.33|7539.33|7534.74|7534.74|0
1650547860000|2022-04-21 13:31:00|7534.17|7534.17|7532.73|7532.73|7536.36|7536.36|7531.83|7531.83|0
1650547870000|2022-04-21 13:31:10|7533.3|7533.3|7537.32|7537.32|7537.32|7537.32|7533.3|7533.3|0
1650547880000|2022-04-21 13:31:20|7538.45|7538.45|7531.09|7531.09|7538.45|7538.45|7531.09|7531.09|0
1650547890000|2022-04-21 13:31:30|7531.37|7531.37|7535.06|7535.06|7537.32|7537.32|7531.37|7531.37|0
1650547900000|2022-04-21 13:31:40|7533.92|7533.92|7532.22|7532.22|7533.92|7533.92|7531.09|7531.09|0
1650547910000|2022-04-21 13:31:50|7531.94|7531.94|7527.14|7527.14|7531.96|7531.96|7527.14|7527.14|0
1650547920000|2022-04-21 13:32:00|7527.71|7527.71|7532.5|7532.5|7532.5|7532.5|7527.69|7527.69|0
1650547930000|2022-04-21 13:32:10|7530.8|7530.8|7520.54|7520.54|7530.8|7530.8|7520.54|7520.54|0
1650547940000|2022-04-21 13:32:20|7520.83|7520.83|7521.39|7521.39|7521.39|7521.39|7520.83|7520.83|0
1650547950000|2022-04-21 13:32:30|7521.37|7521.37|7523.89|7523.89|7525.02|7525.02|7521.34|7521.34|0
1650547960000|2022-04-21 13:32:40|7523.6|7523.6|7520.88|7520.88|7525.02|7525.02|7520.88|7520.88|0
1650547970000|2022-04-21 13:32:50|7521.16|7521.16|7522.58|7522.58|7525.13|7525.13|7521.16|7521.16|0
1650547980000|2022-04-21 13:33:00|7522.86|7522.86|7524.56|7524.56|7525.13|7525.13|7522.86|7522.86|0
1650547990000|2022-04-21 13:33:10|7523.99|7523.99|7524.27|7524.27|7524.27|7524.27|7521.44|7521.44|0
1650548000000|2022-04-21 13:33:20|7524.84|7524.84|7525.98|7525.98|7526.54|7526.54|7524.84|7524.84|0
1650548010000|2022-04-21 13:33:30|7525.69|7525.69|7524.54|7524.54|7525.69|7525.69|7524.54|7524.54|0
1650548020000|2022-04-21 13:33:40|7523.4|7523.4|7522.52|7522.52|7523.4|7523.4|7521.14|7521.14|0
1650548030000|2022-04-21 13:33:50|7522.24|7522.24|7519.41|7519.41|7522.24|7522.24|7519.41|7519.41|0
1650548040000|2022-04-21 13:34:00|7518.84|7518.84|7515.7|7515.7|7518.84|7518.84|7515.7|7515.7|0
1650548050000|2022-04-21 13:34:10|7515.99|7515.99|7514.86|7514.86|7515.99|7515.99|7514.86|7514.86|0
1650548060000|2022-04-21 13:34:20|7514.57|7514.57|7511.97|7511.97|7514.57|7514.57|7511.97|7511.97|0
1650548070000|2022-04-21 13:34:30|7510.83|7510.83|7509.42|7509.42|7512.25|7512.25|7509.42|7509.42|0
1650548080000|2022-04-21 13:34:40|7510.27|7510.27|7508.85|7508.85|7510.27|7510.27|7508.85|7508.85|0
1650548090000|2022-04-21 13:34:50|7509.13|7509.13|7510.27|7510.27|7510.55|7510.55|7509.13|7509.13|0
1650548100000|2022-04-21 13:35:00|7509.99|7509.99|7505.98|7505.98|7509.99|7509.99|7505.98|7505.98|0
1650548110000|2022-04-21 13:35:10|7505.95|7505.95|7504.52|7504.52|7506.24|7506.24|7502.54|7502.54|0
1650548120000|2022-04-21 13:35:20|7505.37|7505.37|7509.9|7509.9|7509.9|7509.9|7505.37|7505.37|0
1650548130000|2022-04-21 13:35:30|7510.47|7510.47|7508.49|7508.49|7510.47|7510.47|7506.79|7506.79|0
1650548140000|2022-04-21 13:35:40|7506.81|7506.81|7504.36|7504.36|7506.81|7506.81|7503.69|7503.69|0
1650548150000|2022-04-21 13:35:50|7504.32|7504.32|7500.35|7500.35|7504.32|7504.32|7500.33|7500.33|0
1650548160000|2022-04-21 13:36:00|7500.33|7500.33|7499.81|7499.81|7500.37|7500.37|7497.52|7497.52|0
1650548170000|2022-04-21 13:36:10|7500.09|7500.09|7498.04|7498.04|7500.9|7500.9|7496.09|7496.09|0
1650548180000|2022-04-21 13:36:20|7499.17|7499.17|7502.58|7502.58|7502.58|7502.58|7499.17|7499.17|0
1650548190000|2022-04-21 13:36:30|7503.71|7503.71|7504.27|7504.27|7505.12|7505.12|7501.16|7501.16|0
1650548200000|2022-04-21 13:36:40|7503.99|7503.99|7501.35|7501.35|7503.99|7503.99|7501.35|7501.35|0
1650548210000|2022-04-21 13:36:50|7500.21|7500.21|7501.92|7501.92|7501.92|7501.92|7500.21|7500.21|0
1650548220000|2022-04-21 13:37:00|7504.47|7504.47|7506.8|7506.8|7506.8|7506.8|7503.33|7503.33|0
1650548230000|2022-04-21 13:37:10|7507.08|7507.08|7507.65|7507.65|7509.91|7509.91|7507.08|7507.08|0
1650548240000|2022-04-21 13:37:20|7508.5|7508.5|7505.67|7505.67|7508.5|7508.5|7505.67|7505.67|0
1650548250000|2022-04-21 13:37:30|7504.54|7504.54|7501.7|7501.7|7505.1|7505.1|7501.7|7501.7|0
1650548260000|2022-04-21 13:37:40|7501.67|7501.67|7501.67|7501.67|7502.29|7502.29|7500.54|7500.54|0
1650548270000|2022-04-21 13:37:50|7500.25|7500.25|7498.26|7498.26|7500.25|7500.25|7498.26|7498.26|0
1650548280000|2022-04-21 13:38:00|7498.54|7498.54|7497.12|7497.12|7498.57|7498.57|7496.31|7496.31|0
1650548290000|2022-04-21 13:38:10|7496.55|7496.55|7497.72|7497.72|7497.72|7497.72|7496.02|7496.02|0
1650548300000|2022-04-21 13:38:20|7497.44|7497.44|7497.44|7497.44|7497.44|7497.44|7497.44|7497.44|0
1650548310000|2022-04-21 13:38:30|7498.57|7498.57|7498.57|7498.57|7499.7|7499.7|7498.57|7498.57|0
1650548320000|2022-04-21 13:38:40|7499.42|7499.42|7494.04|7494.04|7499.42|7499.42|7494.04|7494.04|0
1650548330000|2022-04-21 13:38:50|7494.32|7494.32|7495.17|7495.17|7495.46|7495.46|7494.32|7494.32|0
1650548340000|2022-04-21 13:39:00|7495.46|7495.46|7495.74|7495.74|7495.74|7495.74|7493.19|7493.19|0
1650548350000|2022-04-21 13:39:10|7496.59|7496.59|7498.31|7498.31|7499.44|7499.44|7496.59|7496.59|0
1650548360000|2022-04-21 13:39:20|7498.02|7498.02|7496.89|7496.89|7498.02|7498.02|7496.89|7496.89|0
1650548370000|2022-04-21 13:39:30|7498.02|7498.02|7498.54|7498.54|7498.59|7498.59|7498.02|7498.02|0
1650548380000|2022-04-21 13:39:40|7498.25|7498.25|7496.34|7496.34|7498.25|7498.25|7495.7|7495.7|0
1650548390000|2022-04-21 13:39:50|7496.06|7496.06|7494.88|7494.88|7496.32|7496.32|7494.88|7494.88|0
1650548400000|2022-04-21 13:40:00|7494.31|7494.31|7491.58|7491.58|7494.31|7494.31|7491.58|7491.58|0
1650548410000|2022-04-21 13:40:10|7492.71|7492.71|7493.33|7493.33|7493.56|7493.56|7491.58|7491.58|0
1650548420000|2022-04-21 13:40:20|7493.05|7493.05|7493.65|7493.65|7493.93|7493.93|7493.05|7493.05|0
1650548440000|2022-04-21 13:40:40|7491.37|7491.37|7490.24|7490.24|7491.37|7491.37|7490.24|7490.24|0
1650548460000|2022-04-21 13:41:00|7490.81|7490.81|7486.56|7486.56|7490.81|7490.81|7482.31|7482.31|0
1650548470000|2022-04-21 13:41:10|7487.69|7487.69|7491.37|7491.37|7491.37|7491.37|7486.56|7486.56|0
1650548480000|2022-04-21 13:41:20|7490.24|7490.24|7493.21|7493.21|7493.21|7493.21|7490.24|7490.24|0
1650548490000|2022-04-21 13:41:30|7494.34|7494.34|7496.61|7496.61|7496.61|7496.61|7494.34|7494.34|0
1650548500000|2022-04-21 13:41:40|7496.63|7496.63|7495.48|7495.48|7498.62|7498.62|7495.48|7495.48|0
1650548510000|2022-04-21 13:41:50|7494.34|7494.34|7495.76|7495.76|7495.76|7495.76|7494.34|7494.34|0
1650548520000|2022-04-21 13:42:00|7495.48|7495.48|7494.63|7494.63|7495.48|7495.48|7494.59|7494.59|0
1650548530000|2022-04-21 13:42:10|7495.2|7495.2|7497.5|7497.5|7497.5|7497.5|7495.2|7495.2|0
1650548540000|2022-04-21 13:42:20|7497.52|7497.52|7499.56|7499.56|7500.64|7500.64|7497.52|7497.52|0
1650548550000|2022-04-21 13:42:30|7500.13|7500.13|7501.51|7501.51|7502.65|7502.65|7500.08|7500.08|0
1650548560000|2022-04-21 13:42:40|7501.58|7501.58|7495.62|7495.62|7501.58|7501.58|7495.61|7495.61|0
1650548570000|2022-04-21 13:42:50|7499.02|7499.02|7499.67|7499.67|7499.67|7499.67|7499.02|7499.02|0
1650548580000|2022-04-21 13:43:00|7500.8|7500.8|7499.67|7499.67|7500.8|7500.8|7499.67|7499.67|0
1650548590000|2022-04-21 13:43:10|7501.93|7501.93|7504.23|7504.23|7504.23|7504.23|7501.93|7501.93|0
1650548600000|2022-04-21 13:43:20|7504.19|7504.19|7504.54|7504.54|7504.54|7504.54|7504.19|7504.19|0
1650548610000|2022-04-21 13:43:30|7503.98|7503.98|7504.54|7504.54|7504.54|7504.54|7503.98|7503.98|0
1650548620000|2022-04-21 13:43:40|7504.26|7504.26|7500.32|7500.32|7504.29|7504.29|7500.32|7500.32|0
1650548630000|2022-04-21 13:43:50|7500.04|7500.04|7498.62|7498.62|7500.04|7500.04|7498.62|7498.62|0
1650548640000|2022-04-21 13:44:00|7499.75|7499.75|7500.89|7500.89|7500.91|7500.91|7499.75|7499.75|0
1650548650000|2022-04-21 13:44:10|7500.87|7500.87|7500.61|7500.61|7501.17|7501.17|7499.73|7499.73|0
1650548660000|2022-04-21 13:44:20|7500.62|7500.62|7498.02|7498.02|7503.16|7503.16|7498.02|7498.02|0
1650548670000|2022-04-21 13:44:30|7497.74|7497.74|7495.1|7495.1|7498.26|7498.26|7494.86|7494.86|0
1650548680000|2022-04-21 13:44:40|7493.97|7493.97|7493.26|7493.26|7493.97|7493.97|7493.26|7493.26|0
1650548700000|2022-04-21 13:45:00|7493.25|7493.25|7488.94|7488.94|7493.25|7493.25|7486.95|7486.95|0
1650548710000|2022-04-21 13:45:10|7488.37|7488.37|7489.79|7489.79|7489.79|7489.79|7488.37|7488.37|0
1650548720000|2022-04-21 13:45:20|7488.65|7488.65|7485.69|7485.69|7488.65|7488.65|7485.65|7485.65|0
1650548730000|2022-04-21 13:45:30|7485.64|7485.64|7488.55|7488.55|7488.55|7488.55|7485.07|7485.07|0
1650548740000|2022-04-21 13:45:40|7486.29|7486.29|7486.01|7486.01|7488.27|7488.27|7486.01|7486.01|0
1650548750000|2022-04-21 13:45:50|7486.03|7486.03|7489.82|7489.82|7489.82|7489.82|7486.03|7486.03|0
1650548760000|2022-04-21 13:46:00|7490.95|7490.95|7491.83|7491.83|7492.93|7492.93|7490.13|7490.13|0
1650548770000|2022-04-21 13:46:10|7491.86|7491.86|7493.61|7493.61|7493.61|7493.61|7491.86|7491.86|0
1650548780000|2022-04-21 13:46:20|7493.32|7493.32|7491.9|7491.9|7493.35|7493.35|7491.9|7491.9|0
1650548790000|2022-04-21 13:46:30|7491.91|7491.91|7493.88|7493.88|7496.43|7496.43|7491.91|7491.91|0
1650548800000|2022-04-21 13:46:40|7493.86|7493.86|7493.51|7493.51|7493.86|7493.86|7493.51|7493.51|0
1650548810000|2022-04-21 13:46:50|7493.79|7493.79|7494.64|7494.64|7494.64|7494.64|7493.51|7493.51|0
1650548820000|2022-04-21 13:47:00|7493.51|7493.51|7497.19|7497.19|7497.19|7497.19|7493.51|7493.51|0
1650548830000|2022-04-21 13:47:10|7497.76|7497.76|7496.91|7496.91|7497.76|7497.76|7496.91|7496.91|0
1650548840000|2022-04-21 13:47:20|7497.19|7497.19|7497.43|7497.43|7497.43|7497.43|7497.14|7497.14|0
1650548850000|2022-04-21 13:47:30|7497.99|7497.99|7499.06|7499.06|7499.13|7499.13|7497.99|7497.99|0
1650548860000|2022-04-21 13:47:40|7499.34|7499.34|7499.91|7499.91|7499.91|7499.91|7499.34|7499.34|0
1650548870000|2022-04-21 13:47:50|7500.19|7500.19|7502.72|7502.72|7502.72|7502.72|7500.19|7500.19|0
1650548880000|2022-04-21 13:48:00|7502.44|7502.44|7504.14|7504.14|7504.14|7504.14|7502.44|7502.44|0
1650548890000|2022-04-21 13:48:10|7503|7503|7503.86|7503.86|7505.27|7505.27|7503|7503|0
1650548900000|2022-04-21 13:48:20|7503.88|7503.88|7503.87|7503.87|7504.72|7504.72|7503.59|7503.59|0
1650548910000|2022-04-21 13:48:30|7503.59|7503.59|7504.43|7504.43|7504.43|7504.43|7503.3|7503.3|0
1650548920000|2022-04-21 13:48:40|7503.3|7503.3|7507.39|7507.39|7507.39|7507.39|7503.3|7503.3|0
1650548930000|2022-04-21 13:48:50|7507.11|7507.11|7506.02|7506.02|7507.15|7507.15|7504.88|7504.88|0
1650548940000|2022-04-21 13:49:00|7506.09|7506.09|7506.37|7506.37|7508.92|7508.92|7506.09|7506.09|0
1650548950000|2022-04-21 13:49:10|7506.09|7506.09|7506.09|7506.09|7508.35|7508.35|7506.09|7506.09|0
1650548960000|2022-04-21 13:49:20|7507.22|7507.22|7509.26|7509.26|7510.96|7510.96|7507.22|7507.22|0
1650548970000|2022-04-21 13:49:30|7510.39|7510.39|7510.67|7510.67|7510.67|7510.67|7510.39|7510.39|0
1650548980000|2022-04-21 13:49:40|7510.66|7510.66|7512.11|7512.11|7512.11|7512.11|7510.66|7510.66|0
1650548990000|2022-04-21 13:49:50|7512.39|7512.39|7516.67|7516.67|7517.82|7517.82|7512.39|7512.39|0
1650549000000|2022-04-21 13:50:00|7515.53|7515.53|7511.29|7511.29|7515.53|7515.53|7511.29|7511.29|0
1650549010000|2022-04-21 13:50:10|7511|7511|7513.83|7513.83|7513.83|7513.83|7511|7511|0
1650549020000|2022-04-21 13:50:20|7512.7|7512.7|7512.7|7512.7|7512.99|7512.99|7512.7|7512.7|0
1650549030000|2022-04-21 13:50:30|7512.13|7512.13|7514.1|7514.1|7514.38|7514.38|7512.12|7512.12|0
1650549040000|2022-04-21 13:50:40|7514.38|7514.38|7513.28|7513.28|7514.41|7514.41|7512.15|7512.15|0
1650549050000|2022-04-21 13:50:50|7513.56|7513.56|7511.02|7511.02|7514.69|7514.69|7511.02|7511.02|0
1650549060000|2022-04-21 13:51:00|7512.15|7512.15|7509.55|7509.55|7512.15|7512.15|7509.55|7509.55|0
1650549070000|2022-04-21 13:51:10|7509.27|7509.27|7505.02|7505.02|7509.27|7509.27|7505.02|7505.02|0
1650549080000|2022-04-21 13:51:20|7505.3|7505.3|7507.85|7507.85|7507.85|7507.85|7505.3|7505.3|0
1650549090000|2022-04-21 13:51:30|7506.72|7506.72|7507|7507|7507|7507|7506.72|7506.72|0
1650549100000|2022-04-21 13:51:40|7506.44|7506.44|7507.57|7507.57|7507.57|7507.57|7506.44|7506.44|0
1650549110000|2022-04-21 13:51:50|7507|7507|7506.72|7506.72|7507|7507|7506.72|7506.72|0
1650549120000|2022-04-21 13:52:00|7506.43|7506.43|7504.64|7504.64|7506.43|7506.43|7503.02|7503.02|0
1650549130000|2022-04-21 13:52:10|7505.77|7505.77|7505.21|7505.21|7506.91|7506.91|7505.21|7505.21|0
1650549140000|2022-04-21 13:52:20|7505.77|7505.77|7507.19|7507.19|7507.47|7507.47|7505.77|7505.77|0
1650549150000|2022-04-21 13:52:30|7506.91|7506.91|7508.04|7508.04|7508.04|7508.04|7506.91|7506.91|0
1650549160000|2022-04-21 13:52:40|7508.02|7508.02|7506.63|7506.63|7508.02|7508.02|7506.63|7506.63|0
1650549170000|2022-04-21 13:52:50|7507.76|7507.76|7506.97|7506.97|7507.8|7507.8|7506.36|7506.36|0
1650549180000|2022-04-21 13:53:00|7506.99|7506.99|7512.13|7512.13|7512.13|7512.13|7506.93|7506.93|0
1650549190000|2022-04-21 13:53:10|7513.26|7513.26|7515.25|7515.25|7515.53|7515.53|7513.26|7513.26|0
1650549200000|2022-04-21 13:53:20|7515.28|7515.28|7516.46|7516.46|7516.46|7516.46|7515.28|7515.28|0
1650549210000|2022-04-21 13:53:30|7516.48|7516.48|7516.48|7516.48|7517.61|7517.61|7516.48|7516.48|0
1650549220000|2022-04-21 13:53:40|7517.05|7517.05|7520.16|7520.16|7520.16|7520.16|7517.05|7517.05|0
1650549230000|2022-04-21 13:53:50|7520.22|7520.22|7520.75|7520.75|7520.79|7520.79|7520.22|7520.22|0
1650549290000|2022-04-21 13:54:50|7528.08|7528.08|7528.08|7528.08|7528.08|7528.08|7528.08|7528.08|0
1650549300000|2022-04-21 13:55:00|7528.36|7528.36|7531.47|7531.47|7531.47|7531.47|7528.34|7528.34|0
1650549310000|2022-04-21 13:55:10|7531.18|7531.18|7532.67|7532.67|7532.67|7532.67|7530.37|7530.37|0
1650549320000|2022-04-21 13:55:20|7532.65|7532.65|7534.36|7534.36|7534.36|7534.36|7532.65|7532.65|0
1650549330000|2022-04-21 13:55:30|7534.41|7534.41|7538.44|7538.44|7538.44|7538.44|7534.41|7534.41|0
1650549340000|2022-04-21 13:55:40|7539.01|7539.01|7539.53|7539.53|7540.12|7540.12|7538.99|7538.99|0
1650549350000|2022-04-21 13:55:50|7539.56|7539.56|7538.19|7538.19|7540.71|7540.71|7538.16|7538.16|0
1650549360000|2022-04-21 13:56:00|7537.62|7537.62|7539.91|7539.91|7539.91|7539.91|7537.62|7537.62|0
1650549370000|2022-04-21 13:56:10|7538.78|7538.78|7543.88|7543.88|7543.88|7543.88|7538.78|7538.78|0
1650549380000|2022-04-21 13:56:20|7544.16|7544.16|7545.31|7545.31|7549.28|7549.28|7544.16|7544.16|0
1650549390000|2022-04-21 13:56:30|7545.29|7545.29|7545.21|7545.21|7545.29|7545.29|7544.16|7544.16|0
1650549400000|2022-04-21 13:56:40|7545.16|7545.16|7545.44|7545.44|7545.44|7545.44|7545.16|7545.16|0
1650549410000|2022-04-21 13:56:50|7544.31|7544.31|7545.44|7545.44|7545.44|7545.44|7543.75|7543.75|0
1650549420000|2022-04-21 13:57:00|7545.16|7545.16|7543.46|7543.46|7545.16|7545.16|7543.18|7543.18|0
1650549430000|2022-04-21 13:57:10|7544.59|7544.59|7546.56|7546.56|7546.86|7546.86|7544.59|7544.59|0
1650549440000|2022-04-21 13:57:20|7546.84|7546.84|7549.67|7549.67|7549.67|7549.67|7546.84|7546.84|0
1650549450000|2022-04-21 13:57:30|7549.69|7549.69|7550.01|7550.01|7550.01|7550.01|7548.56|7548.56|0
1650549460000|2022-04-21 13:57:40|7550.58|7550.58|7550.58|7550.58|7551.71|7551.71|7550.58|7550.58|0
1650549470000|2022-04-21 13:57:50|7551.71|7551.71|7550.01|7550.01|7553.13|7553.13|7550.01|7550.01|0
1650549480000|2022-04-21 13:58:00|7550.04|7550.04|7551.17|7551.17|7551.17|7551.17|7550.04|7550.04|0
1650549490000|2022-04-21 13:58:10|7550.89|7550.89|7550.89|7550.89|7551.17|7551.17|7550.89|7550.89|0
1650549500000|2022-04-21 13:58:20|7549.76|7549.76|7547.49|7547.49|7549.76|7549.76|7547.49|7547.49|0
1650549510000|2022-04-21 13:58:30|7547.21|7547.21|7546.36|7546.36|7548.34|7548.34|7546.36|7546.36|0
1650549520000|2022-04-21 13:58:40|7547.49|7547.49|7547.49|7547.49|7547.49|7547.49|7547.49|7547.49|0
1650549540000|2022-04-21 13:59:00|7546.64|7546.64|7547.77|7547.77|7547.77|7547.77|7546.64|7546.64|0
1650549550000|2022-04-21 13:59:10|7547.74|7547.74|7546.92|7546.92|7549.18|7549.18|7546.92|7546.92|0
1650549560000|2022-04-21 13:59:20|7546.35|7546.35|7547.76|7547.76|7547.76|7547.76|7546.35|7546.35|0
1650549570000|2022-04-21 13:59:30|7547.79|7547.79|7547.82|7547.82|7547.82|7547.82|7547.79|7547.79|0
1650549580000|2022-04-21 13:59:40|7548.1|7548.1|7548.07|7548.07|7549.25|7549.25|7548.07|7548.07|0
1650549590000|2022-04-21 13:59:50|7548.35|7548.35|7548.05|7548.05|7548.35|7548.35|7548.05|7548.05|0
1650549600000|2022-04-21 14:00:00|7546.92|7546.92|7548.64|7548.64|7548.64|7548.64|7546.92|7546.92|0
1650549610000|2022-04-21 14:00:10|7548.36|7548.36|7548.39|7548.39|7548.39|7548.39|7548.36|7548.36|0
1650549620000|2022-04-21 14:00:20|7548.67|7548.67|7546.12|7546.12|7548.67|7548.67|7546.12|7546.12|0
1650549630000|2022-04-21 14:00:30|7547.26|7547.26|7548.96|7548.96|7548.96|7548.96|7547.24|7547.24|0
1650549640000|2022-04-21 14:00:40|7549.24|7549.24|7550.38|7550.38|7552.35|7552.35|7549.24|7549.24|0
1650549650000|2022-04-21 14:00:50|7550.35|7550.35|7548.62|7548.62|7550.35|7550.35|7548.62|7548.62|0
1650549660000|2022-04-21 14:01:00|7548.64|7548.64|7545.21|7545.21|7548.64|7548.64|7545.21|7545.21|0
1650549670000|2022-04-21 14:01:10|7545.19|7545.19|7544.93|7544.93|7547.17|7547.17|7544.91|7544.91|0
1650549680000|2022-04-21 14:01:20|7544.37|7544.37|7545.78|7545.78|7545.78|7545.78|7544.37|7544.37|0
1650549700000|2022-04-21 14:01:40|7545.84|7545.84|7545.86|7545.86|7545.86|7545.86|7545.84|7545.84|0
1650549710000|2022-04-21 14:01:50|7545.84|7545.84|7550.12|7550.12|7550.12|7550.12|7545.55|7545.55|0
1650549720000|2022-04-21 14:02:00|7550.17|7550.17|7549.89|7549.89|7550.26|7550.26|7549.89|7549.89|0
1650549730000|2022-04-21 14:02:10|7550.17|7550.17|7549.89|7549.89|7550.17|7550.17|7548.76|7548.76|0
1650549740000|2022-04-21 14:02:20|7549.87|7549.87|7550.45|7550.45|7550.45|7550.45|7548.74|7548.74|0
1650549750000|2022-04-21 14:02:30|7550.48|7550.48|7551.61|7551.61|7551.61|7551.61|7550.48|7550.48|0
1650549760000|2022-04-21 14:02:40|7550.48|7550.48|7549.06|7549.06|7550.48|7550.48|7549.06|7549.06|0
1650549770000|2022-04-21 14:02:50|7549.34|7549.34|7549.32|7549.32|7549.34|7549.34|7549.32|7549.32|0
1650549780000|2022-04-21 14:03:00|7548.18|7548.18|7550.19|7550.19|7550.19|7550.19|7548.18|7548.18|0
1650549790000|2022-04-21 14:03:10|7550.17|7550.17|7548.47|7548.47|7551.3|7551.3|7548.47|7548.47|0
1650549800000|2022-04-21 14:03:20|7548.46|7548.46|7548.41|7548.41|7548.46|7548.46|7548.41|7548.41|0
1650549810000|2022-04-21 14:03:30|7548.12|7548.12|7547.81|7547.81|7548.12|7548.12|7547.81|7547.81|0
1650549820000|2022-04-21 14:03:40|7546.68|7546.68|7546.77|7546.77|7546.77|7546.77|7546.68|7546.68|0
1650549830000|2022-04-21 14:03:50|7547.05|7547.05|7547.05|7547.05|7547.05|7547.05|7547.05|7547.05|0
1650549840000|2022-04-21 14:04:00|7547.01|7547.01|7548.9|7548.9|7548.9|7548.9|7547.01|7547.01|0
1650549850000|2022-04-21 14:04:10|7549.47|7549.47|7549.47|7549.47|7549.47|7549.47|7549.47|7549.47|0
1650549860000|2022-04-21 14:04:20|7549.39|7549.39|7549.41|7549.41|7549.41|7549.41|7549.39|7549.39|0
1650549870000|2022-04-21 14:04:30|7549.39|7549.39|7549.39|7549.39|7549.39|7549.39|7549.11|7549.11|0
1650549880000|2022-04-21 14:04:40|7549.11|7549.11|7550.5|7550.5|7550.5|7550.5|7549.11|7549.11|0
1650549890000|2022-04-21 14:04:50|7550.78|7550.78|7550.78|7550.78|7550.78|7550.78|7550.78|7550.78|0
1650549900000|2022-04-21 14:05:00|7551.06|7551.06|7553.05|7553.05|7554.18|7554.18|7551.06|7551.06|0
1650549910000|2022-04-21 14:05:10|7554.18|7554.18|7556.16|7556.16|7556.16|7556.16|7554.18|7554.18|0
1650549920000|2022-04-21 14:05:20|7558.43|7558.43|7557.58|7557.58|7558.43|7558.43|7557.3|7557.3|0
1650549930000|2022-04-21 14:05:30|7557.3|7557.3|7557.86|7557.86|7557.86|7557.86|7557.3|7557.3|0
1650549940000|2022-04-21 14:05:40|7557.88|7557.88|7558.17|7558.17|7558.17|7558.17|7557.88|7557.88|0
1650549950000|2022-04-21 14:05:50|7558.26|7558.26|7557.99|7557.99|7558.29|7558.29|7557.99|7557.99|0
1650549960000|2022-04-21 14:06:00|7559.41|7559.41|7562.25|7562.25|7562.82|7562.82|7559.41|7559.41|0
1650549970000|2022-04-21 14:06:10|7562.29|7562.29|7560.96|7560.96|7562.38|7562.38|7560.94|7560.94|0
1650549980000|2022-04-21 14:06:20|7559.82|7559.82|7554.65|7554.65|7560.94|7560.94|7554.65|7554.65|0
1650549990000|2022-04-21 14:06:30|7554.63|7554.63|7554.57|7554.57|7554.63|7554.63|7554.57|7554.57|0
1650550000000|2022-04-21 14:06:40|7553.43|7553.43|7554.56|7554.56|7554.56|7554.56|7553.43|7553.43|0
1650550010000|2022-04-21 14:06:50|7555.13|7555.13|7554.29|7554.29|7555.13|7555.13|7551.74|7551.74|0
1650550020000|2022-04-21 14:07:00|7553.15|7553.15|7551.16|7551.16|7553.15|7553.15|7551.16|7551.16|0
1650550030000|2022-04-21 14:07:10|7552.29|7552.29|7554.03|7554.03|7554.03|7554.03|7552.29|7552.29|0
1650550040000|2022-04-21 14:07:20|7555.16|7555.16|7554.07|7554.07|7555.16|7555.16|7552.9|7552.9|0
1650550050000|2022-04-21 14:07:30|7554.08|7554.08|7553.98|7553.98|7554.26|7554.26|7553.98|7553.98|0
1650550060000|2022-04-21 14:07:40|7553.9|7553.9|7551.99|7551.99|7553.93|7553.93|7551.99|7551.99|0
1650550070000|2022-04-21 14:07:50|7550.86|7550.86|7549.93|7549.93|7550.86|7550.86|7549.93|7549.93|0
1650550080000|2022-04-21 14:08:00|7549.63|7549.63|7549.63|7549.63|7549.63|7549.63|7547.36|7547.36|0
1650550090000|2022-04-21 14:08:10|7550.76|7550.76|7550.38|7550.38|7550.76|7550.76|7549.52|7549.52|0
1650550100000|2022-04-21 14:08:20|7550.4|7550.4|7550.4|7550.4|7550.4|7550.4|7550.4|7550.4|0
1650550110000|2022-04-21 14:08:30|7550.11|7550.11|7550.11|7550.11|7550.11|7550.11|7550.11|7550.11|0
1650550120000|2022-04-21 14:08:40|7550.09|7550.09|7552.38|7552.38|7552.64|7552.64|7550.09|7550.09|0
1650550130000|2022-04-21 14:08:50|7552.4|7552.4|7550.14|7550.14|7552.4|7552.4|7550.14|7550.14|0
1650550140000|2022-04-21 14:09:00|7549.86|7549.86|7548.69|7548.69|7549.86|7549.86|7548.69|7548.69|0
1650550150000|2022-04-21 14:09:10|7547.56|7547.56|7545.26|7545.26|7547.56|7547.56|7545.26|7545.26|0
1650550160000|2022-04-21 14:09:20|7545.17|7545.17|7542.83|7542.83|7545.17|7545.17|7542.83|7542.83|0
1650550170000|2022-04-21 14:09:30|7543.97|7543.97|7545.67|7545.67|7545.67|7545.67|7543.97|7543.97|0
1650550180000|2022-04-21 14:09:40|7546.23|7546.23|7546.23|7546.23|7546.23|7546.23|7546.23|7546.23|0
1650550190000|2022-04-21 14:09:50|7547.37|7547.37|7545.67|7545.67|7547.37|7547.37|7545.67|7545.67|0
1650550200000|2022-04-21 14:10:00|7545.38|7545.38|7543.98|7543.98|7545.38|7545.38|7543.97|7543.97|0
1650550210000|2022-04-21 14:10:10|7545.12|7545.12|7545.12|7545.12|7545.12|7545.12|7545.12|7545.12|0
1650550220000|2022-04-21 14:10:20|7544.83|7544.83|7544.83|7544.83|7545.12|7545.12|7544.83|7544.83|0
1650550230000|2022-04-21 14:10:30|7544.55|7544.55|7544.55|7544.55|7544.55|7544.55|7544.55|7544.55|0
1650550250000|2022-04-21 14:10:50|7544.26|7544.26|7544.5|7544.5|7544.5|7544.5|7544.21|7544.21|0
1650550260000|2022-04-21 14:11:00|7544.78|7544.78|7545.07|7545.07|7545.07|7545.07|7544.78|7544.78|0
1650550270000|2022-04-21 14:11:10|7544.78|7544.78|7544.87|7544.87|7545.15|7545.15|7544.78|7544.78|0
1650550280000|2022-04-21 14:11:20|7545.15|7545.15|7546|7546|7546.29|7546.29|7545.15|7545.15|0
1650550290000|2022-04-21 14:11:30|7546.28|7546.28|7546|7546|7546.28|7546.28|7546|7546|0
1650550300000|2022-04-21 14:11:40|7544.86|7544.86|7544.58|7544.58|7544.86|7544.86|7544.58|7544.58|0
1650550310000|2022-04-21 14:11:50|7544.55|7544.55|7544.55|7544.55|7544.55|7544.55|7544.55|7544.55|0
1650550320000|2022-04-21 14:12:00|7545.68|7545.68|7543.7|7543.7|7546.25|7546.25|7543.7|7543.7|0
1650550330000|2022-04-21 14:12:10|7542.29|7542.29|7540.57|7540.57|7542.29|7542.29|7539.46|7539.46|0
1650550340000|2022-04-21 14:12:20|7540.29|7540.29|7540.6|7540.6|7540.6|7540.6|7540|7540|0
1650550350000|2022-04-21 14:12:30|7539.19|7539.19|7537.97|7537.97|7540.32|7540.32|7537.97|7537.97|0
1650550360000|2022-04-21 14:12:40|7538.54|7538.54|7539|7539|7540.13|7540.13|7538.54|7538.54|0
1650550370000|2022-04-21 14:12:50|7538.71|7538.71|7538.71|7538.71|7538.71|7538.71|7538.71|7538.71|0
1650550380000|2022-04-21 14:13:00|7538.7|7538.7|7540.39|7540.39|7540.68|7540.68|7538.69|7538.69|0
1650550390000|2022-04-21 14:13:10|7540.68|7540.68|7542.18|7542.18|7542.18|7542.18|7540.68|7540.68|0
1650550400000|2022-04-21 14:13:20|7543.03|7543.03|7542.74|7542.74|7543.03|7543.03|7542.74|7542.74|0
1650550410000|2022-04-21 14:13:30|7542.83|7542.83|7543.11|7543.11|7543.11|7543.11|7542.54|7542.54|0
1650550420000|2022-04-21 14:13:40|7544.24|7544.24|7544.24|7544.24|7544.24|7544.24|7544.24|7544.24|0
1650550430000|2022-04-21 14:13:50|7544.22|7544.22|7544.79|7544.79|7545.07|7545.07|7543.94|7543.94|0
1650550440000|2022-04-21 14:14:00|7545.36|7545.36|7544.55|7544.55|7545.68|7545.68|7544.55|7544.55|0
1650550450000|2022-04-21 14:14:10|7544.83|7544.83|7544.26|7544.26|7544.83|7544.83|7544.26|7544.26|0
1650550460000|2022-04-21 14:14:20|7543.13|7543.13|7542.65|7542.65|7543.13|7543.13|7542.56|7542.56|0
1650550470000|2022-04-21 14:14:30|7542.36|7542.36|7539.82|7539.82|7542.36|7542.36|7539.82|7539.82|0
1650550480000|2022-04-21 14:14:40|7539.79|7539.79|7540.94|7540.94|7540.94|7540.94|7539.48|7539.48|0
1650550490000|2022-04-21 14:14:50|7542.07|7542.07|7542.92|7542.92|7542.92|7542.92|7542.07|7542.07|0
1650550500000|2022-04-21 14:15:00|7544.06|7544.06|7549.54|7549.54|7549.54|7549.54|7544.06|7544.06|0
1650550510000|2022-04-21 14:15:10|7549.56|7549.56|7550.5|7550.5|7551.3|7551.3|7549.56|7549.56|0
1650550520000|2022-04-21 14:15:20|7550.54|7550.54|7550.26|7550.26|7550.54|7550.54|7549.12|7549.12|0
1650550530000|2022-04-21 14:15:30|7551.4|7551.4|7551.15|7551.15|7551.4|7551.4|7549.13|7549.13|0
1650550540000|2022-04-21 14:15:40|7551.14|7551.14|7550.57|7550.57|7551.14|7551.14|7550.29|7550.29|0
1650550550000|2022-04-21 14:15:50|7550.29|7550.29|7550.04|7550.04|7550.29|7550.29|7549.16|7549.16|0
1650550560000|2022-04-21 14:16:00|7550.61|7550.61|7554.03|7554.03|7554.03|7554.03|7550.04|7550.04|0
1650550570000|2022-04-21 14:16:10|7554.04|7554.04|7555.21|7555.21|7555.78|7555.78|7554.04|7554.04|0
1650550580000|2022-04-21 14:16:20|7553.8|7553.8|7554.97|7554.97|7554.97|7554.97|7553.8|7553.8|0
1650550590000|2022-04-21 14:16:30|7556.1|7556.1|7554.4|7554.4|7556.1|7556.1|7554.4|7554.4|0
1650550600000|2022-04-21 14:16:40|7554.38|7554.38|7554.67|7554.67|7554.95|7554.95|7554.38|7554.38|0
1650550610000|2022-04-21 14:16:50|7555.23|7555.23|7555.52|7555.52|7555.8|7555.8|7555.23|7555.23|0
1650550620000|2022-04-21 14:17:00|7556.65|7556.65|7557.19|7557.19|7557.5|7557.5|7556.65|7556.65|0
1650550630000|2022-04-21 14:17:10|7556.91|7556.91|7556.62|7556.62|7556.91|7556.91|7556.34|7556.34|0
1650550650000|2022-04-21 14:17:30|7555.49|7555.49|7555.21|7555.21|7555.49|7555.49|7555.21|7555.21|0
1650550660000|2022-04-21 14:17:40|7554.92|7554.92|7554.91|7554.91|7555.48|7555.48|7554.89|7554.89|0
1650550670000|2022-04-21 14:17:50|7554.97|7554.97|7554.98|7554.98|7554.98|7554.98|7554.94|7554.94|0
1650550690000|2022-04-21 14:18:10|7555.26|7555.26|7555.55|7555.55|7556.68|7556.68|7555.26|7555.26|0
1650550700000|2022-04-21 14:18:20|7556.68|7556.68|7556.72|7556.72|7557|7557|7556.68|7556.68|0
1650550710000|2022-04-21 14:18:30|7557.85|7557.85|7557|7557|7558.14|7558.14|7557|7557|0
1650550720000|2022-04-21 14:18:40|7556.97|7556.97|7556.4|7556.4|7556.97|7556.97|7556.4|7556.4|0
1650550730000|2022-04-21 14:18:50|7556.43|7556.43|7557.25|7557.25|7557.25|7557.25|7556.43|7556.43|0
1650550740000|2022-04-21 14:19:00|7556.68|7556.68|7556.11|7556.11|7556.68|7556.68|7555.83|7555.83|0
1650550750000|2022-04-21 14:19:10|7555.83|7555.83|7554.7|7554.7|7555.83|7555.83|7554.41|7554.41|0
1650550760000|2022-04-21 14:19:20|7554.13|7554.13|7554.13|7554.13|7554.13|7554.13|7554.13|7554.13|0
1650550770000|2022-04-21 14:19:30|7552.43|7552.43|7554.1|7554.1|7554.1|7554.1|7552.4|7552.4|0
1650550780000|2022-04-21 14:19:40|7554.13|7554.13|7554.13|7554.13|7554.13|7554.13|7554.13|7554.13|0
1650550790000|2022-04-21 14:19:50|7554.41|7554.41|7555.55|7555.55|7555.55|7555.55|7554.41|7554.41|0
1650550800000|2022-04-21 14:20:00|7556.68|7556.68|7560.39|7560.39|7560.39|7560.39|7556.68|7556.68|0
1650550860000|2022-04-21 14:21:00|7562.31|7562.31|7560.05|7560.05|7562.31|7562.31|7560.05|7560.05|0
1650550880000|2022-04-21 14:21:20|7560.33|7560.33|7562.32|7562.32|7562.32|7562.32|7560.33|7560.33|0
1650550890000|2022-04-21 14:21:30|7562.03|7562.03|7563.16|7563.16|7563.16|7563.16|7561.75|7561.75|0
1650550900000|2022-04-21 14:21:40|7563.73|7563.73|7564.73|7564.73|7564.73|7564.73|7563.31|7563.31|0
1650550910000|2022-04-21 14:21:50|7565.01|7565.01|7565.01|7565.01|7565.01|7565.01|7565.01|7565.01|0
1650550920000|2022-04-21 14:22:00|7564.99|7564.99|7566.38|7566.38|7566.4|7566.4|7564.99|7564.99|0
1650550930000|2022-04-21 14:22:10|7566.4|7566.4|7566.42|7566.42|7566.42|7566.42|7566.4|7566.4|0
1650550940000|2022-04-21 14:22:20|7566.34|7566.34|7564.32|7564.32|7566.34|7566.34|7564.32|7564.32|0
1650550950000|2022-04-21 14:22:30|7564.29|7564.29|7564.25|7564.25|7564.29|7564.29|7564.25|7564.25|0
1650550960000|2022-04-21 14:22:40|7565.38|7565.38|7566.23|7566.23|7566.23|7566.23|7565.38|7565.38|0
1650550970000|2022-04-21 14:22:50|7566.52|7566.52|7565.66|7565.66|7566.52|7566.52|7565.66|7565.66|0
1650550980000|2022-04-21 14:23:00|7565.38|7565.38|7565.32|7565.32|7565.38|7565.38|7565.32|7565.32|0
1650550990000|2022-04-21 14:23:10|7565.89|7565.89|7566.09|7566.09|7566.37|7566.37|7565.52|7565.52|0
1650551000000|2022-04-21 14:23:20|7566.1|7566.1|7567.57|7567.57|7567.86|7567.86|7566.1|7566.1|0
1650551020000|2022-04-21 14:23:40|7567|7567|7568.42|7568.42|7568.42|7568.42|7567|7567|0
1650551030000|2022-04-21 14:23:50|7569.55|7569.55|7569.55|7569.55|7569.55|7569.55|7569.55|7569.55|0
1650551040000|2022-04-21 14:24:00|7570.12|7570.12|7569.25|7569.25|7570.12|7570.12|7567|7567|0
1650551050000|2022-04-21 14:24:10|7568.39|7568.39|7566.7|7566.7|7568.39|7568.39|7566.7|7566.7|0
1650551060000|2022-04-21 14:24:20|7565.56|7565.56|7564.33|7564.33|7565.56|7565.56|7564.33|7564.33|0
1650551070000|2022-04-21 14:24:30|7564.04|7564.04|7565.17|7565.17|7565.17|7565.17|7564.04|7564.04|0
1650551080000|2022-04-21 14:24:40|7565.46|7565.46|7565.2|7565.2|7565.77|7565.77|7565.2|7565.2|0
1650551090000|2022-04-21 14:24:50|7564.92|7564.92|7564.92|7564.92|7564.95|7564.95|7564.92|7564.92|0
1650551100000|2022-04-21 14:25:00|7564.35|7564.35|7564.26|7564.26|7564.35|7564.35|7564.26|7564.26|0
1650551110000|2022-04-21 14:25:10|7564.25|7564.25|7562.78|7562.78|7564.25|7564.25|7561.65|7561.65|0
1650551120000|2022-04-21 14:25:20|7562.76|7562.76|7560.75|7560.75|7563.02|7563.02|7560.75|7560.75|0
1650551130000|2022-04-21 14:25:30|7560.67|7560.67|7560.62|7560.62|7560.67|7560.67|7560.62|7560.62|0
1650551140000|2022-04-21 14:25:40|7561.48|7561.48|7561.19|7561.19|7561.48|7561.48|7561.19|7561.19|0
1650551150000|2022-04-21 14:25:50|7561.25|7561.25|7561.25|7561.25|7561.25|7561.25|7561.25|7561.25|0
1650551160000|2022-04-21 14:26:00|7560.97|7560.97|7560.97|7560.97|7561.25|7561.25|7560.97|7560.97|0
1650551170000|2022-04-21 14:26:10|7559.84|7559.84|7561.25|7561.25|7561.25|7561.25|7559.84|7559.84|0
1650551190000|2022-04-21 14:26:30|7562.39|7562.39|7562.39|7562.39|7562.39|7562.39|7562.39|7562.39|0
1650551200000|2022-04-21 14:26:40|7562.37|7562.37|7564.07|7564.07|7564.07|7564.07|7561.8|7561.8|0
1650551210000|2022-04-21 14:26:50|7564.35|7564.35|7565.46|7565.46|7565.48|7565.48|7564.35|7564.35|0
1650551220000|2022-04-21 14:27:00|7565.18|7565.18|7565.18|7565.18|7565.18|7565.18|7565.18|7565.18|0
1650551230000|2022-04-21 14:27:10|7566.31|7566.31|7566.55|7566.55|7566.88|7566.88|7566.31|7566.31|0
1650551240000|2022-04-21 14:27:20|7566.56|7566.56|7566.87|7566.87|7566.87|7566.87|7566.3|7566.3|0
1650551250000|2022-04-21 14:27:30|7568|7568|7568|7568|7568|7568|7568|7568|0
1650551270000|2022-04-21 14:27:50|7566.87|7566.87|7566.58|7566.58|7566.87|7566.87|7566.58|7566.58|0
1650551280000|2022-04-21 14:28:00|7567.71|7567.71|7567.78|7567.78|7571.11|7571.11|7567.71|7567.71|0
1650551290000|2022-04-21 14:28:10|7566.65|7566.65|7566.65|7566.65|7566.65|7566.65|7566.65|7566.65|0
1650551330000|2022-04-21 14:28:50|7566.94|7566.94|7568.35|7568.35|7568.35|7568.35|7566.94|7566.94|0
1650551340000|2022-04-21 14:29:00|7568.3|7568.3|7568.59|7568.59|7568.59|7568.59|7568.3|7568.3|0
1650551350000|2022-04-21 14:29:10|7568.87|7568.87|7569.42|7569.42|7570|7570|7568.87|7568.87|0
1650551360000|2022-04-21 14:29:20|7568.28|7568.28|7568.23|7568.23|7568.28|7568.28|7568.23|7568.23|0
1650551370000|2022-04-21 14:29:30|7568.25|7568.25|7568.25|7568.25|7568.25|7568.25|7568.25|7568.25|0
1650551380000|2022-04-21 14:29:40|7569.38|7569.38|7571.08|7571.08|7571.08|7571.08|7568.81|7568.81|0
1650551390000|2022-04-21 14:29:50|7572.21|7572.21|7571.06|7571.06|7572.21|7572.21|7571.06|7571.06|0
1650551400000|2022-04-21 14:30:00|7570.78|7570.78|7570.24|7570.24|7570.78|7570.78|7570.21|7570.21|0
1650551410000|2022-04-21 14:30:10|7569.1|7569.1|7567.09|7567.09|7569.1|7569.1|7567.09|7567.09|0
1650551420000|2022-04-21 14:30:20|7565.96|7565.96|7562.7|7562.7|7565.96|7565.96|7561.57|7561.57|0
1650551430000|2022-04-21 14:30:30|7563.83|7563.83|7564.68|7564.68|7564.68|7564.68|7563.83|7563.83|0
1650551440000|2022-04-21 14:30:40|7564.4|7564.4|7566.18|7566.18|7566.18|7566.18|7564.4|7564.4|0
1650551450000|2022-04-21 14:30:50|7565.9|7565.9|7565.9|7565.9|7565.9|7565.9|7565.9|7565.9|0
1650551460000|2022-04-21 14:31:00|7565.61|7565.61|7561.95|7561.95|7565.61|7565.61|7561.95|7561.95|0
1650551470000|2022-04-21 14:31:10|7561.89|7561.89|7561.89|7561.89|7561.89|7561.89|7560.76|7560.76|0
1650551480000|2022-04-21 14:31:20|7560.76|7560.76|7560.48|7560.48|7560.76|7560.76|7560.48|7560.48|0
1650551490000|2022-04-21 14:31:30|7560.19|7560.19|7558.21|7558.21|7560.19|7560.19|7558.21|7558.21|0
1650551500000|2022-04-21 14:31:40|7557.93|7557.93|7558.51|7558.51|7558.78|7558.78|7557.93|7557.93|0
1650551510000|2022-04-21 14:31:50|7557.38|7557.38|7551.4|7551.4|7557.38|7557.38|7551.4|7551.4|0
1650551520000|2022-04-21 14:32:00|7550.26|7550.26|7549.11|7549.11|7550.26|7550.26|7549.11|7549.11|0
1650551530000|2022-04-21 14:32:10|7549.04|7549.04|7549.32|7549.32|7549.32|7549.32|7547.91|7547.91|0
1650551540000|2022-04-21 14:32:20|7549.31|7549.31|7549.02|7549.02|7549.31|7549.31|7549.02|7549.02|0
1650551550000|2022-04-21 14:32:30|7549.59|7549.59|7551.85|7551.85|7551.85|7551.85|7549.59|7549.59|0
1650551560000|2022-04-21 14:32:40|7551.28|7551.28|7551|7551|7551.28|7551.28|7551|7551|0
1650551570000|2022-04-21 14:32:50|7551.28|7551.28|7551.49|7551.49|7551.49|7551.49|7551.2|7551.2|0
1650551580000|2022-04-21 14:33:00|7551.77|7551.77|7550.73|7550.73|7551.77|7551.77|7550.64|7550.64|0
1650551600000|2022-04-21 14:33:20|7550.78|7550.78|7553.27|7553.27|7553.27|7553.27|7550.78|7550.78|0
1650551610000|2022-04-21 14:33:30|7553.55|7553.55|7552.99|7552.99|7553.55|7553.55|7552.99|7552.99|0
1650551620000|2022-04-21 14:33:40|7553.28|7553.28|7552.96|7552.96|7553.28|7553.28|7552.96|7552.96|0
1650551630000|2022-04-21 14:33:50|7553.25|7553.25|7553.53|7553.53|7553.53|7553.53|7553.25|7553.25|0
1650551640000|2022-04-21 14:34:00|7553.82|7553.82|7553.23|7553.23|7553.82|7553.82|7553.23|7553.23|0
1650551650000|2022-04-21 14:34:10|7552.95|7552.95|7553.51|7553.51|7553.51|7553.51|7552.95|7552.95|0
1650551660000|2022-04-21 14:34:20|7553.23|7553.23|7552.18|7552.18|7553.51|7553.51|7552.1|7552.1|0
1650551680000|2022-04-21 14:34:40|7551.9|7551.9|7551.61|7551.61|7551.9|7551.9|7551.61|7551.61|0
1650551700000|2022-04-21 14:35:00|7550.48|7550.48|7551.61|7551.61|7551.61|7551.61|7550.48|7550.48|0
1650551710000|2022-04-21 14:35:10|7552.74|7552.74|7552.46|7552.46|7552.74|7552.74|7552.46|7552.46|0
1650551720000|2022-04-21 14:35:20|7552.74|7552.74|7552.74|7552.74|7552.74|7552.74|7552.74|7552.74|0
1650551730000|2022-04-21 14:35:30|7552.46|7552.46|7550.39|7550.39|7552.46|7552.46|7549.07|7549.07|0
1650551740000|2022-04-21 14:35:40|7550.36|7550.36|7551.48|7551.48|7551.48|7551.48|7550.04|7550.04|0
1650551750000|2022-04-21 14:35:50|7551.45|7551.45|7551.74|7551.74|7551.74|7551.74|7551.45|7551.45|0
1650551760000|2022-04-21 14:36:00|7552.02|7552.02|7551.4|7551.4|7552.02|7552.02|7551.4|7551.4|0
1650551770000|2022-04-21 14:36:10|7551.45|7551.45|7551.81|7551.81|7551.81|7551.81|7551.45|7551.45|0
1650551780000|2022-04-21 14:36:20|7552.94|7552.94|7551.24|7551.24|7552.94|7552.94|7551.24|7551.24|0
1650551790000|2022-04-21 14:36:30|7550.96|7550.96|7549.54|7549.54|7550.96|7550.96|7549.54|7549.54|0
1650551800000|2022-04-21 14:36:40|7548.97|7548.97|7548.94|7548.94|7548.97|7548.97|7547.81|7547.81|0
1650551810000|2022-04-21 14:36:50|7547.81|7547.81|7548.09|7548.09|7548.09|7548.09|7547.81|7547.81|0
1650551820000|2022-04-21 14:37:00|7548.14|7548.14|7547.83|7547.83|7548.14|7548.14|7547.83|7547.83|0
1650551830000|2022-04-21 14:37:10|7547.55|7547.55|7547.24|7547.24|7547.55|7547.55|7547.24|7547.24|0
1650551840000|2022-04-21 14:37:20|7547.21|7547.21|7547.21|7547.21|7547.21|7547.21|7547.21|7547.21|0
1650551850000|2022-04-21 14:37:30|7548.34|7548.34|7546.9|7546.9|7548.4|7548.4|7546.9|7546.9|0
1650551860000|2022-04-21 14:37:40|7546.61|7546.61|7546.33|7546.33|7546.61|7546.61|7546.33|7546.33|0
1650551870000|2022-04-21 14:37:50|7545.2|7545.2|7543.5|7543.5|7545.2|7545.2|7543.5|7543.5|0
1650551880000|2022-04-21 14:38:00|7543.55|7543.55|7543.26|7543.26|7543.55|7543.55|7542.98|7542.98|0
1650551890000|2022-04-21 14:38:10|7543.54|7543.54|7546.66|7546.66|7546.66|7546.66|7543.54|7543.54|0
1650551900000|2022-04-21 14:38:20|7545.53|7545.53|7545.53|7545.53|7545.53|7545.53|7545.53|7545.53|0
1650551910000|2022-04-21 14:38:30|7546.66|7546.66|7546.66|7546.66|7546.66|7546.66|7546.66|7546.66|0
1650551930000|2022-04-21 14:38:50|7546.37|7546.37|7545.56|7545.56|7546.66|7546.66|7544.96|7544.96|0
1650551940000|2022-04-21 14:39:00|7545.27|7545.27|7543.57|7543.57|7545.27|7545.27|7543.57|7543.57|0
1650551950000|2022-04-21 14:39:10|7545.27|7545.27|7545.56|7545.56|7545.56|7545.56|7545.27|7545.27|0
1650551960000|2022-04-21 14:39:20|7545.53|7545.53|7546.38|7546.38|7546.38|7546.38|7544.97|7544.97|0
1650551970000|2022-04-21 14:39:30|7546.1|7546.1|7544.91|7544.91|7546.1|7546.1|7544.91|7544.91|0
1650551990000|2022-04-21 14:39:50|7545.19|7545.19|7547.75|7547.75|7547.78|7547.78|7545.19|7545.19|0
1650552000000|2022-04-21 14:40:00|7547.77|7547.77|7547.77|7547.77|7549.19|7549.19|7546.64|7546.64|0
1650552010000|2022-04-21 14:40:10|7548.06|7548.06|7549.19|7549.19|7549.47|7549.47|7548.06|7548.06|0
1650552020000|2022-04-21 14:40:20|7548.06|7548.06|7546.07|7546.07|7548.06|7548.06|7546.07|7546.07|0
1650552030000|2022-04-21 14:40:30|7544.94|7544.94|7544.94|7544.94|7544.94|7544.94|7544.94|7544.94|0
1650552040000|2022-04-21 14:40:40|7544.97|7544.97|7544.68|7544.68|7544.97|7544.97|7544.68|7544.68|0
1650552050000|2022-04-21 14:40:50|7545.82|7545.82|7546.38|7546.38|7546.38|7546.38|7545.82|7545.82|0
1650552060000|2022-04-21 14:41:00|7546.67|7546.67|7545.28|7545.28|7546.95|7546.95|7545.25|7545.25|0
1650552070000|2022-04-21 14:41:10|7545.56|7545.56|7545.27|7545.27|7545.56|7545.56|7545.27|7545.27|0
1650552080000|2022-04-21 14:41:20|7545.55|7545.55|7544.14|7544.14|7545.55|7545.55|7544.14|7544.14|0
1650552090000|2022-04-21 14:41:30|7543.85|7543.85|7542.66|7542.66|7543.85|7543.85|7542.65|7542.65|0
1650552100000|2022-04-21 14:41:40|7542.63|7542.63|7541.21|7541.21|7542.63|7542.63|7541.21|7541.21|0
1650552110000|2022-04-21 14:41:50|7538.95|7538.95|7538.38|7538.38|7538.95|7538.95|7538.38|7538.38|0
1650552120000|2022-04-21 14:42:00|7538.67|7538.67|7539.76|7539.76|7539.8|7539.8|7538.67|7538.67|0
1650552130000|2022-04-21 14:42:10|7539.47|7539.47|7540.61|7540.61|7540.89|7540.89|7539.19|7539.19|0
1650552140000|2022-04-21 14:42:20|7540.32|7540.32|7540.58|7540.58|7540.61|7540.61|7540.32|7540.32|0
1650552150000|2022-04-21 14:42:30|7540.29|7540.29|7540.01|7540.01|7540.29|7540.29|7540.01|7540.01|0
1650552160000|2022-04-21 14:42:40|7538.59|7538.59|7538.31|7538.31|7538.59|7538.59|7538.31|7538.31|0
1650552170000|2022-04-21 14:42:50|7538.03|7538.03|7538.03|7538.03|7538.03|7538.03|7538.03|7538.03|0
1650552180000|2022-04-21 14:43:00|7538.31|7538.31|7541.49|7541.49|7541.49|7541.49|7538.31|7538.31|0
1650552190000|2022-04-21 14:43:10|7541.77|7541.77|7541.8|7541.8|7541.8|7541.8|7541.49|7541.49|0
1650552200000|2022-04-21 14:43:20|7540.67|7540.67|7542.09|7542.09|7542.09|7542.09|7540.67|7540.67|0
1650552210000|2022-04-21 14:43:30|7541.8|7541.8|7540.39|7540.39|7541.8|7541.8|7540.39|7540.39|0
1650552220000|2022-04-21 14:43:40|7540.1|7540.1|7536.96|7536.96|7540.1|7540.1|7536.96|7536.96|0
1650552230000|2022-04-21 14:43:50|7535.83|7535.83|7535.71|7535.71|7536.92|7536.92|7535.71|7535.71|0
1650552240000|2022-04-21 14:44:00|7535.14|7535.14|7536.56|7536.56|7536.56|7536.56|7535.14|7535.14|0
1650552250000|2022-04-21 14:44:10|7536.59|7536.59|7535.17|7535.17|7536.59|7536.59|7535.17|7535.17|0
1650552260000|2022-04-21 14:44:20|7535.45|7535.45|7535.45|7535.45|7535.45|7535.45|7535.45|7535.45|0
1650552270000|2022-04-21 14:44:30|7536.59|7536.59|7536.59|7536.59|7536.59|7536.59|7536.59|7536.59|0
1650552280000|2022-04-21 14:44:40|7535.45|7535.45|7538.2|7538.2|7538.28|7538.28|7535.45|7535.45|0
1650552290000|2022-04-21 14:44:50|7539.33|7539.33|7540.02|7540.02|7540.02|7540.02|7539.33|7539.33|0
1650552300000|2022-04-21 14:45:00|7539.73|7539.73|7539.76|7539.76|7539.76|7539.76|7539.45|7539.45|0
1650552310000|2022-04-21 14:45:10|7538.63|7538.63|7540.05|7540.05|7540.05|7540.05|7538.63|7538.63|0
1650552320000|2022-04-21 14:45:20|7538.91|7538.91|7540.05|7540.05|7540.05|7540.05|7538.91|7538.91|0
1650552330000|2022-04-21 14:45:30|7538.63|7538.63|7537.5|7537.5|7538.63|7538.63|7537.5|7537.5|0
1650552340000|2022-04-21 14:45:40|7537.21|7537.21|7536.03|7536.03|7537.21|7537.21|7536.03|7536.03|0
1650552350000|2022-04-21 14:45:50|7536|7536|7537.05|7537.05|7537.05|7537.05|7534.78|7534.78|0
1650552360000|2022-04-21 14:46:00|7537.01|7537.01|7537|7537|7537.03|7537.03|7536.98|7536.98|0
1650552370000|2022-04-21 14:46:10|7537.05|7537.05|7537.05|7537.05|7537.08|7537.08|7537.05|7537.05|0
1650552380000|2022-04-21 14:46:20|7537.11|7537.11|7535.98|7535.98|7537.11|7537.11|7535.98|7535.98|0
1650552390000|2022-04-21 14:46:30|7536.03|7536.03|7536.32|7536.32|7536.32|7536.32|7536.03|7536.03|0
1650552400000|2022-04-21 14:46:40|7537.45|7537.45|7537.45|7537.45|7537.45|7537.45|7537.45|7537.45|0
1650552410000|2022-04-21 14:46:50|7537.16|7537.16|7532.94|7532.94|7537.16|7537.16|7532.66|7532.66|0
1650552420000|2022-04-21 14:47:00|7534.07|7534.07|7534.07|7534.07|7534.07|7534.07|7534.07|7534.07|0
1650552430000|2022-04-21 14:47:10|7534.36|7534.36|7536.62|7536.62|7536.62|7536.62|7534.36|7534.36|0
1650552440000|2022-04-21 14:47:20|7536.34|7536.34|7536.4|7536.4|7536.4|7536.4|7536.34|7536.34|0
1650552450000|2022-04-21 14:47:30|7537.53|7537.53|7537.84|7537.84|7537.87|7537.87|7537.53|7537.53|0
1650552460000|2022-04-21 14:47:40|7537.82|7537.82|7538.02|7538.02|7538.02|7538.02|7537.74|7537.74|0
1650552470000|2022-04-21 14:47:50|7538.59|7538.59|7541.99|7541.99|7541.99|7541.99|7538.59|7538.59|0
1650552480000|2022-04-21 14:48:00|7542.03|7542.03|7542.88|7542.88|7542.88|7542.88|7542.03|7542.03|0
1650552490000|2022-04-21 14:48:10|7542.92|7542.92|7543.48|7543.48|7543.77|7543.77|7542.92|7542.92|0
1650552500000|2022-04-21 14:48:20|7543.2|7543.2|7543.43|7543.43|7543.48|7543.48|7542.07|7542.07|0
1650552510000|2022-04-21 14:48:30|7543.49|7543.49|7545.19|7545.19|7545.51|7545.51|7543.49|7543.49|0
1650552520000|2022-04-21 14:48:40|7546.32|7546.32|7546.55|7546.55|7546.63|7546.63|7546.32|7546.32|0
1650552530000|2022-04-21 14:48:50|7546.83|7546.83|7548.82|7548.82|7548.82|7548.82|7546.83|7546.83|0
1650552540000|2022-04-21 14:49:00|7548.53|7548.53|7548.25|7548.25|7548.82|7548.82|7547.4|7547.4|0
1650552550000|2022-04-21 14:49:10|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|0
1650552560000|2022-04-21 14:49:20|7548.57|7548.57|7546.6|7546.6|7548.57|7548.57|7546.58|7546.58|0
1650552570000|2022-04-21 14:49:30|7546.04|7546.04|7548.02|7548.02|7548.02|7548.02|7546.04|7546.04|0
1650552580000|2022-04-21 14:49:40|7547.45|7547.45|7548.58|7548.58|7548.58|7548.58|7547.45|7547.45|0
1650552590000|2022-04-21 14:49:50|7547.45|7547.45|7546.88|7546.88|7547.45|7547.45|7546.88|7546.88|0
1650552600000|2022-04-21 14:50:00|7547.17|7547.17|7547.14|7547.14|7547.17|7547.17|7547.14|7547.14|0
1650552610000|2022-04-21 14:50:10|7547.42|7547.42|7546.29|7546.29|7547.42|7547.42|7546.29|7546.29|0
1650552620000|2022-04-21 14:50:20|7547.42|7547.42|7548.28|7548.28|7548.28|7548.28|7547.42|7547.42|0
1650552630000|2022-04-21 14:50:30|7549.41|7549.41|7548.86|7548.86|7549.99|7549.99|7548.86|7548.86|0
1650552640000|2022-04-21 14:50:40|7548.01|7548.01|7548.01|7548.01|7548.01|7548.01|7548.01|7548.01|0
1650552650000|2022-04-21 14:50:50|7548.03|7548.03|7548.05|7548.05|7548.05|7548.05|7548.03|7548.03|0
1650552660000|2022-04-21 14:51:00|7548.03|7548.03|7543.78|7543.78|7548.03|7548.03|7543.78|7543.78|0
1650552670000|2022-04-21 14:51:10|7544.35|7544.35|7545.75|7545.75|7545.77|7545.77|7544.35|7544.35|0
1650552680000|2022-04-21 14:51:20|7544.89|7544.89|7542.02|7542.02|7544.89|7544.89|7542.02|7542.02|0
1650552700000|2022-04-21 14:51:40|7540.89|7540.89|7542.02|7542.02|7542.02|7542.02|7540.89|7540.89|0
1650552710000|2022-04-21 14:51:50|7542|7542|7541.71|7541.71|7542|7542|7541.43|7541.43|0
1650552720000|2022-04-21 14:52:00|7542.84|7542.84|7542.84|7542.84|7542.84|7542.84|7542.84|7542.84|0
1650552730000|2022-04-21 14:52:10|7542.87|7542.87|7541.77|7541.77|7542.87|7542.87|7541.48|7541.48|0
1650552740000|2022-04-21 14:52:20|7541.2|7541.2|7540.55|7540.55|7541.48|7541.48|7540.55|7540.55|0
1650552750000|2022-04-21 14:52:30|7539.42|7539.42|7539.72|7539.72|7540.85|7540.85|7539.42|7539.42|0
1650552760000|2022-04-21 14:52:40|7539.68|7539.68|7541.31|7541.31|7541.38|7541.38|7539.68|7539.68|0
1650552770000|2022-04-21 14:52:50|7541.35|7541.35|7543.05|7543.05|7543.05|7543.05|7541.35|7541.35|0
1650552780000|2022-04-21 14:53:00|7544.18|7544.18|7543.08|7543.08|7544.18|7544.18|7543.05|7543.05|0
1650552790000|2022-04-21 14:53:10|7543.36|7543.36|7542.19|7542.19|7543.36|7543.36|7542.19|7542.19|0
1650552800000|2022-04-21 14:53:20|7542.48|7542.48|7543.96|7543.96|7543.96|7543.96|7542.48|7542.48|0
1650552810000|2022-04-21 14:53:30|7543.99|7543.99|7543.42|7543.42|7543.99|7543.99|7543.42|7543.42|0
1650552820000|2022-04-21 14:53:40|7543.45|7543.45|7543.76|7543.76|7543.76|7543.76|7543.45|7543.45|0
1650552830000|2022-04-21 14:53:50|7547.44|7547.44|7548.57|7548.57|7548.57|7548.57|7547.44|7547.44|0
1650552840000|2022-04-21 14:54:00|7548.64|7548.64|7548.54|7548.54|7548.64|7548.64|7548.54|7548.54|0
1650552850000|2022-04-21 14:54:10|7548.82|7548.82|7548.85|7548.85|7548.85|7548.85|7548.82|7548.82|0
1650552860000|2022-04-21 14:54:20|7548.57|7548.57|7548.85|7548.85|7548.85|7548.85|7548.57|7548.57|0
1650552870000|2022-04-21 14:54:30|7549.14|7549.14|7548.05|7548.05|7549.14|7549.14|7548.05|7548.05|0
1650552880000|2022-04-21 14:54:40|7548.07|7548.07|7546.93|7546.93|7548.07|7548.07|7546.93|7546.93|0
1650552890000|2022-04-21 14:54:50|7546.91|7546.91|7547.19|7547.19|7547.19|7547.19|7546.91|7546.91|0
1650552900000|2022-04-21 14:55:00|7546.91|7546.91|7544.64|7544.64|7546.91|7546.91|7544.07|7544.07|0
1650552910000|2022-04-21 14:55:10|7544.07|7544.07|7542.91|7542.91|7544.07|7544.07|7542.91|7542.91|0
1650552920000|2022-04-21 14:55:20|7543.2|7543.2|7543.2|7543.2|7543.2|7543.2|7543.2|7543.2|0
1650552930000|2022-04-21 14:55:30|7543.48|7543.48|7546.6|7546.6|7546.6|7546.6|7543.48|7543.48|0
1650552940000|2022-04-21 14:55:40|7547.73|7547.73|7546.6|7546.6|7547.73|7547.73|7546.6|7546.6|0
1650552950000|2022-04-21 14:55:50|7546.58|7546.58|7546.6|7546.6|7546.6|7546.6|7546.58|7546.58|0
1650552960000|2022-04-21 14:56:00|7546.31|7546.31|7548.01|7548.01|7548.01|7548.01|7546.31|7546.31|0
1650552970000|2022-04-21 14:56:10|7547.73|7547.73|7546.87|7546.87|7547.73|7547.73|7546.87|7546.87|0
1650552980000|2022-04-21 14:56:20|7544.61|7544.61|7544.33|7544.33|7544.61|7544.61|7543.2|7543.2|0
1650552990000|2022-04-21 14:56:30|7546.03|7546.03|7544.73|7544.73|7546.03|7546.03|7544.61|7544.61|0
1650553000000|2022-04-21 14:56:40|7544.44|7544.44|7542.73|7542.73|7544.44|7544.44|7542.73|7542.73|0
1650553010000|2022-04-21 14:56:50|7541.6|7541.6|7540.44|7540.44|7541.6|7541.6|7540.44|7540.44|0
1650553020000|2022-04-21 14:57:00|7540.46|7540.46|7541.11|7541.11|7541.11|7541.11|7540.46|7540.46|0
1650553030000|2022-04-21 14:57:10|7541.4|7541.4|7542.55|7542.55|7542.55|7542.55|7541.4|7541.4|0
1650553040000|2022-04-21 14:57:20|7543.12|7543.12|7542.28|7542.28|7543.14|7543.14|7542.28|7542.28|0
1650553050000|2022-04-21 14:57:30|7542.32|7542.32|7542.32|7542.32|7542.32|7542.32|7542.32|7542.32|0
1650553060000|2022-04-21 14:57:40|7542.21|7542.21|7542.18|7542.18|7542.21|7542.21|7542.18|7542.18|0
1650553070000|2022-04-21 14:57:50|7541.05|7541.05|7541.33|7541.33|7541.33|7541.33|7541.05|7541.05|0
1650553080000|2022-04-21 14:58:00|7541.05|7541.05|7540.73|7540.73|7541.05|7541.05|7540.73|7540.73|0
1650553090000|2022-04-21 14:58:10|7540.71|7540.71|7540.71|7540.71|7540.71|7540.71|7540.71|7540.71|0
1650553100000|2022-04-21 14:58:20|7540.43|7540.43|7538.73|7538.73|7540.43|7540.43|7538.73|7538.73|0
1650553110000|2022-04-21 14:58:30|7537.59|7537.59|7535.86|7535.86|7537.59|7537.59|7535.86|7535.86|0
1650553120000|2022-04-21 14:58:40|7535.58|7535.58|7534.14|7534.14|7535.58|7535.58|7533.88|7533.88|0
1650553140000|2022-04-21 14:59:00|7534.12|7534.12|7532.67|7532.67|7534.12|7534.12|7531.23|7531.23|0
1650553150000|2022-04-21 14:59:10|7533.8|7533.8|7534.38|7534.38|7534.38|7534.38|7533.8|7533.8|0
1650553160000|2022-04-21 14:59:20|7534.42|7534.42|7534.13|7534.13|7534.42|7534.42|7534.12|7534.12|0
1650553170000|2022-04-21 14:59:30|7534.7|7534.7|7535.3|7535.3|7535.87|7535.87|7534.7|7534.7|0
1650553180000|2022-04-21 14:59:40|7533.89|7533.89|7534.37|7534.37|7534.67|7534.67|7533.84|7533.84|0
1650553190000|2022-04-21 14:59:50|7534.33|7534.33|7534.62|7534.62|7534.62|7534.62|7534.33|7534.33|0
1650553200000|2022-04-21 15:00:00|7534.33|7534.33|7534.54|7534.54|7534.64|7534.64|7534.33|7534.33|0
1650553210000|2022-04-21 15:00:10|7535.67|7535.67|7536.52|7536.52|7536.52|7536.52|7535.39|7535.39|0
1650553220000|2022-04-21 15:00:20|7537.09|7537.09|7536.76|7536.76|7538.22|7538.22|7536.75|7536.75|0
1650553230000|2022-04-21 15:00:30|7536.77|7536.77|7536.48|7536.48|7536.77|7536.77|7535.64|7535.64|0
1650553240000|2022-04-21 15:00:40|7536.49|7536.49|7536.76|7536.76|7536.76|7536.76|7536.48|7536.48|0
1650553250000|2022-04-21 15:00:50|7536.74|7536.74|7536.76|7536.76|7536.77|7536.77|7536.7|7536.7|0
1650553260000|2022-04-21 15:01:00|7537.89|7537.89|7538.18|7538.18|7538.18|7538.18|7537.89|7537.89|0
1650553270000|2022-04-21 15:01:10|7538.46|7538.46|7539|7539|7539.03|7539.03|7538.46|7538.46|0
1650553280000|2022-04-21 15:01:20|7538.72|7538.72|7538.72|7538.72|7538.72|7538.72|7538.72|7538.72|0
1650553290000|2022-04-21 15:01:30|7538.7|7538.7|7537.62|7537.62|7538.7|7538.7|7537.56|7537.56|0
1650553300000|2022-04-21 15:01:40|7536.49|7536.49|7537.05|7537.05|7537.05|7537.05|7536.49|7536.49|0
1650553310000|2022-04-21 15:01:50|7537.03|7537.03|7538.19|7538.19|7538.19|7538.19|7537.03|7537.03|0
1650553320000|2022-04-21 15:02:00|7537.06|7537.06|7537.16|7537.16|7537.16|7537.16|7535.96|7535.96|0
1650553330000|2022-04-21 15:02:10|7538.29|7538.29|7538.35|7538.35|7538.38|7538.38|7538.06|7538.06|0
1650553340000|2022-04-21 15:02:20|7538.06|7538.06|7535.23|7535.23|7538.06|7538.06|7535.23|7535.23|0
1650553350000|2022-04-21 15:02:30|7535.51|7535.51|7535.51|7535.51|7535.51|7535.51|7535.51|7535.51|0
1650553360000|2022-04-21 15:02:40|7536.65|7536.65|7537.21|7537.21|7538.06|7538.06|7536.65|7536.65|0
1650553370000|2022-04-21 15:02:50|7537.5|7537.5|7539.2|7539.2|7539.2|7539.2|7537.5|7537.5|0
1650553380000|2022-04-21 15:03:00|7539.48|7539.48|7539.11|7539.11|7540.79|7540.79|7539.11|7539.11|0
1650553390000|2022-04-21 15:03:10|7540.24|7540.24|7539.15|7539.15|7540.24|7540.24|7539.11|7539.11|0
1650553400000|2022-04-21 15:03:20|7539.17|7539.17|7540.65|7540.65|7540.65|7540.65|7539.17|7539.17|0
1650553410000|2022-04-21 15:03:30|7540.36|7540.36|7540.08|7540.08|7540.36|7540.36|7540.08|7540.08|0
1650553420000|2022-04-21 15:03:40|7541.21|7541.21|7541.21|7541.21|7541.21|7541.21|7541.21|7541.21|0
1650553430000|2022-04-21 15:03:50|7542.35|7542.35|7542.65|7542.65|7543.22|7543.22|7541.52|7541.52|0
1650553440000|2022-04-21 15:04:00|7542.67|7542.67|7543.01|7543.01|7543.01|7543.01|7542.67|7542.67|0
1650553450000|2022-04-21 15:04:10|7543.3|7543.3|7543.33|7543.33|7543.33|7543.33|7543.01|7543.01|0
1650553460000|2022-04-21 15:04:20|7543.61|7543.61|7543.34|7543.34|7543.61|7543.61|7543.33|7543.33|0
1650553470000|2022-04-21 15:04:30|7543.32|7543.32|7544.47|7544.47|7544.47|7544.47|7543.06|7543.06|0
1650553480000|2022-04-21 15:04:40|7544.19|7544.19|7545.32|7545.32|7545.32|7545.32|7544.19|7544.19|0
1650553490000|2022-04-21 15:04:50|7545.89|7545.89|7545.89|7545.89|7545.89|7545.89|7545.89|7545.89|0
1650553500000|2022-04-21 15:05:00|7545.6|7545.6|7545.6|7545.6|7545.6|7545.6|7545.32|7545.32|0
1650553510000|2022-04-21 15:05:10|7545.58|7545.58|7545.24|7545.24|7545.58|7545.58|7544.07|7544.07|0
1650553520000|2022-04-21 15:05:20|7545.52|7545.52|7545.81|7545.81|7545.81|7545.81|7545.52|7545.52|0
1650553530000|2022-04-21 15:05:30|7545.52|7545.52|7543.84|7543.84|7545.83|7545.83|7543.84|7543.84|0
1650553540000|2022-04-21 15:05:40|7543.83|7543.83|7540.97|7540.97|7543.83|7543.83|7540.97|7540.97|0
1650553550000|2022-04-21 15:05:50|7542.11|7542.11|7541.26|7541.26|7542.11|7542.11|7541.26|7541.26|0
1650553560000|2022-04-21 15:06:00|7540.97|7540.97|7539.84|7539.84|7540.97|7540.97|7539.56|7539.56|0
1650553570000|2022-04-21 15:06:10|7540.13|7540.13|7540.13|7540.13|7541.24|7541.24|7540.11|7540.11|0
1650553580000|2022-04-21 15:06:20|7540.69|7540.69|7544.92|7544.92|7544.94|7544.94|7540.69|7540.69|0
1650553590000|2022-04-21 15:06:30|7544.89|7544.89|7544.89|7544.89|7544.91|7544.91|7544.89|7544.89|0
1650553600000|2022-04-21 15:06:40|7543.75|7543.75|7542.34|7542.34|7543.75|7543.75|7541.2|7541.2|0
1650553610000|2022-04-21 15:06:50|7542.33|7542.33|7542.9|7542.9|7542.9|7542.9|7542.33|7542.33|0
1650553620000|2022-04-21 15:07:00|7541.77|7541.77|7542.9|7542.9|7542.9|7542.9|7541.77|7541.77|0
1650553630000|2022-04-21 15:07:10|7542.62|7542.62|7541.81|7541.81|7542.62|7542.62|7540.07|7540.07|0
1650553640000|2022-04-21 15:07:20|7541.24|7541.24|7540.14|7540.14|7541.27|7541.27|7540.11|7540.11|0
1650553650000|2022-04-21 15:07:30|7539.01|7539.01|7540.12|7540.12|7540.14|7540.14|7539.01|7539.01|0
1650553660000|2022-04-21 15:07:40|7540.4|7540.4|7539.63|7539.63|7540.4|7540.4|7539.55|7539.55|0
1650553670000|2022-04-21 15:07:50|7538.49|7538.49|7538.76|7538.76|7538.76|7538.76|7538.47|7538.47|0
1650553680000|2022-04-21 15:08:00|7539.89|7539.89|7539.84|7539.84|7539.89|7539.89|7539.84|7539.84|0
1650553690000|2022-04-21 15:08:10|7539.7|7539.7|7541.33|7541.33|7542.13|7542.13|7539.69|7539.69|0
1650553700000|2022-04-21 15:08:20|7541.04|7541.04|7538.57|7538.57|7541.04|7541.04|7538.53|7538.53|0
1650553710000|2022-04-21 15:08:30|7538.29|7538.29|7537.44|7537.44|7538.29|7538.29|7537.44|7537.44|0
1650553720000|2022-04-21 15:08:40|7537.72|7537.72|7538.26|7538.26|7538.26|7538.26|7537.69|7537.69|0
1650553730000|2022-04-21 15:08:50|7537.98|7537.98|7537.69|7537.69|7537.98|7537.98|7537.69|7537.69|0
1650553740000|2022-04-21 15:09:00|7537.63|7537.63|7539.14|7539.14|7539.57|7539.57|7537.58|7537.58|0
1650553750000|2022-04-21 15:09:10|7540.27|7540.27|7541.42|7541.42|7541.42|7541.42|7540.24|7540.24|0
1650553760000|2022-04-21 15:09:20|7541|7541|7541.25|7541.25|7541.28|7541.28|7541|7541|0
1650553770000|2022-04-21 15:09:30|7541.4|7541.4|7541.25|7541.25|7541.4|7541.4|7541.25|7541.25|0
1650553780000|2022-04-21 15:09:40|7540.12|7540.12|7537.94|7537.94|7540.12|7540.12|7537.86|7537.86|0
1650553790000|2022-04-21 15:09:50|7538.22|7538.22|7538.8|7538.8|7538.8|7538.8|7538.2|7538.2|0
1650553800000|2022-04-21 15:10:00|7538.52|7538.52|7538.52|7538.52|7538.52|7538.52|7537.38|7537.38|0
1650553810000|2022-04-21 15:10:10|7538.53|7538.53|7537.4|7537.4|7538.53|7538.53|7537.4|7537.4|0
1650553820000|2022-04-21 15:10:20|7537.12|7537.12|7537.4|7537.4|7537.4|7537.4|7537.12|7537.12|0
1650553830000|2022-04-21 15:10:30|7537.12|7537.12|7533.7|7533.7|7537.12|7537.12|7533.7|7533.7|0
1650553840000|2022-04-21 15:10:40|7533.98|7533.98|7534.23|7534.23|7534.23|7534.23|7533.95|7533.95|0
1650553850000|2022-04-21 15:10:50|7534.24|7534.24|7533.68|7533.68|7534.81|7534.81|7533.68|7533.68|0
1650553860000|2022-04-21 15:11:00|7533.7|7533.7|7534.57|7534.57|7534.57|7534.57|7532.83|7532.83|0
1650553870000|2022-04-21 15:11:10|7534.85|7534.85|7535.98|7535.98|7535.98|7535.98|7534.85|7534.85|0
1650553890000|2022-04-21 15:11:30|7536|7536|7536.02|7536.02|7536.02|7536.02|7536|7536|0
1650553900000|2022-04-21 15:11:40|7536.31|7536.31|7535.17|7535.17|7537.44|7537.44|7534.89|7534.89|0
1650553910000|2022-04-21 15:11:50|7534.04|7534.04|7536.05|7536.05|7536.05|7536.05|7533.79|7533.79|0
1650553920000|2022-04-21 15:12:00|7536.33|7536.33|7536.89|7536.89|7536.89|7536.89|7536.33|7536.33|0
1650553930000|2022-04-21 15:12:10|7538.02|7538.02|7538.08|7538.08|7538.37|7538.37|7538.02|7538.02|0
1650553940000|2022-04-21 15:12:20|7537.8|7537.8|7536.62|7536.62|7537.8|7537.8|7536.62|7536.62|0
1650553950000|2022-04-21 15:12:30|7536.64|7536.64|7537.53|7537.53|7538.91|7538.91|7536.64|7536.64|0
1650553960000|2022-04-21 15:12:40|7537.25|7537.25|7537.86|7537.86|7538.14|7538.14|7537.25|7537.25|0
1650553970000|2022-04-21 15:12:50|7538.99|7538.99|7534.74|7534.74|7538.99|7538.99|7534.74|7534.74|0
1650553980000|2022-04-21 15:13:00|7535.02|7535.02|7530.63|7530.63|7535.02|7535.02|7530.63|7530.63|0
1650553990000|2022-04-21 15:13:10|7530.61|7530.61|7530.3|7530.3|7531.18|7531.18|7530.02|7530.02|0
1650554000000|2022-04-21 15:13:20|7529.17|7529.17|7532.04|7532.04|7532.04|7532.04|7529.17|7529.17|0
1650554010000|2022-04-21 15:13:30|7531.76|7531.76|7532.06|7532.06|7532.61|7532.61|7531.76|7531.76|0
1650554020000|2022-04-21 15:13:40|7533.19|7533.19|7530.96|7530.96|7533.19|7533.19|7530.96|7530.96|0
1650554030000|2022-04-21 15:13:50|7531.25|7531.25|7530.96|7530.96|7531.25|7531.25|7530.96|7530.96|0
1650554040000|2022-04-21 15:14:00|7531.25|7531.25|7534.33|7534.33|7534.33|7534.33|7531.22|7531.22|0
1650554050000|2022-04-21 15:14:10|7534.62|7534.62|7536.05|7536.05|7536.05|7536.05|7534.62|7534.62|0
1650554060000|2022-04-21 15:14:20|7536.33|7536.33|7535.46|7535.46|7536.33|7536.33|7535.46|7535.46|0
1650554070000|2022-04-21 15:14:30|7534.33|7534.33|7535.46|7535.46|7535.46|7535.46|7534.33|7534.33|0
1650554080000|2022-04-21 15:14:40|7536.59|7536.59|7536.61|7536.61|7536.61|7536.61|7536.59|7536.59|0
1650554090000|2022-04-21 15:14:50|7536.9|7536.9|7535.73|7535.73|7536.9|7536.9|7535.73|7535.73|0
1650554100000|2022-04-21 15:15:00|7535.71|7535.71|7535.14|7535.14|7535.71|7535.71|7535.14|7535.14|0
1650554110000|2022-04-21 15:15:10|7535.13|7535.13|7535.14|7535.14|7535.41|7535.41|7535.13|7535.13|0
1650554120000|2022-04-21 15:15:20|7535.13|7535.13|7534|7534|7535.13|7535.13|7534|7534|0
1650554130000|2022-04-21 15:15:30|7533.43|7533.43|7534.23|7534.23|7534.23|7534.23|7533.38|7533.38|0
1650554140000|2022-04-21 15:15:40|7533.95|7533.95|7533.66|7533.66|7533.95|7533.95|7533.66|7533.66|0
1650554150000|2022-04-21 15:15:50|7533.95|7533.95|7534.2|7534.2|7534.2|7534.2|7533.92|7533.92|0
1650554160000|2022-04-21 15:16:00|7534.25|7534.25|7534.55|7534.55|7535.68|7535.68|7534.25|7534.25|0
1650554170000|2022-04-21 15:16:10|7534.27|7534.27|7534.81|7534.81|7534.81|7534.81|7534.27|7534.27|0
1650554180000|2022-04-21 15:16:20|7535.09|7535.09|7535.09|7535.09|7535.09|7535.09|7535.09|7535.09|0
1650554190000|2022-04-21 15:16:30|7534.81|7534.81|7534.47|7534.47|7534.81|7534.81|7534.47|7534.47|0
1650554200000|2022-04-21 15:16:40|7534.18|7534.18|7533.93|7533.93|7534.21|7534.21|7533.93|7533.93|0
1650554210000|2022-04-21 15:16:50|7534.21|7534.21|7533.93|7533.93|7535.34|7535.34|7533.93|7533.93|0
1650554220000|2022-04-21 15:17:00|7535.06|7535.06|7533.64|7533.64|7535.06|7535.06|7533.64|7533.64|0
1650554230000|2022-04-21 15:17:10|7532.51|7532.51|7532.47|7532.47|7532.78|7532.78|7532.47|7532.47|0
1650554240000|2022-04-21 15:17:20|7532.76|7532.76|7532.15|7532.15|7532.76|7532.76|7532.15|7532.15|0
1650554250000|2022-04-21 15:17:30|7532.17|7532.17|7531.81|7531.81|7532.17|7532.17|7531.81|7531.81|0
1650554260000|2022-04-21 15:17:40|7533.23|7533.23|7531.28|7531.28|7533.23|7533.23|7531.28|7531.28|0
1650554270000|2022-04-21 15:17:50|7531.3|7531.3|7533.27|7533.27|7533.27|7533.27|7531.3|7531.3|0
1650554280000|2022-04-21 15:18:00|7532.99|7532.99|7531.03|7531.03|7532.99|7532.99|7531.03|7531.03|0
1650554290000|2022-04-21 15:18:10|7530.99|7530.99|7533.07|7533.07|7533.35|7533.35|7530.99|7530.99|0
1650554300000|2022-04-21 15:18:20|7533.35|7533.35|7533.43|7533.43|7533.45|7533.45|7533.35|7533.35|0
1650554310000|2022-04-21 15:18:30|7533.41|7533.41|7533.41|7533.41|7533.41|7533.41|7533.41|7533.41|0
1650554320000|2022-04-21 15:18:40|7533.69|7533.69|7533.97|7533.97|7533.97|7533.97|7533.69|7533.69|0
1650554330000|2022-04-21 15:18:50|7533.69|7533.69|7532.26|7532.26|7533.69|7533.69|7531.7|7531.7|0
1650554340000|2022-04-21 15:19:00|7532.28|7532.28|7533.42|7533.42|7533.42|7533.42|7532.28|7532.28|0
1650554350000|2022-04-21 15:19:10|7533.7|7533.7|7534.13|7534.13|7534.13|7534.13|7533.7|7533.7|0
1650554360000|2022-04-21 15:19:20|7534.16|7534.16|7530.76|7530.76|7534.16|7534.16|7529.91|7529.91|0
1650554370000|2022-04-21 15:19:30|7531.33|7531.33|7531.07|7531.07|7531.33|7531.33|7531.04|7531.04|0
1650554380000|2022-04-21 15:19:40|7530.79|7530.79|7531.09|7531.09|7531.09|7531.09|7530.79|7530.79|0
1650554390000|2022-04-21 15:19:50|7531.37|7531.37|7531.37|7531.37|7531.37|7531.37|7531.37|7531.37|0
1650554400000|2022-04-21 15:20:00|7531.4|7531.4|7531.12|7531.12|7531.4|7531.4|7531.12|7531.12|0
1650554410000|2022-04-21 15:20:10|7531.03|7531.03|7530.92|7530.92|7531.03|7531.03|7529.79|7529.79|0
1650554420000|2022-04-21 15:20:20|7530.63|7530.63|7529.5|7529.5|7530.63|7530.63|7529.5|7529.5|0
1650554430000|2022-04-21 15:20:30|7529.79|7529.79|7531.2|7531.2|7531.2|7531.2|7529.79|7529.79|0
1650554440000|2022-04-21 15:20:40|7530.92|7530.92|7529.5|7529.5|7530.92|7530.92|7529.5|7529.5|0
1650554450000|2022-04-21 15:20:50|7529.49|7529.49|7529.78|7529.78|7529.78|7529.78|7529.49|7529.49|0
1650554460000|2022-04-21 15:21:00|7529.49|7529.49|7527.48|7527.48|7529.49|7529.49|7527.23|7527.23|0
1650554470000|2022-04-21 15:21:10|7527.46|7527.46|7524.35|7524.35|7527.46|7527.46|7524.35|7524.35|0
1650554480000|2022-04-21 15:21:20|7523.78|7523.78|7523.74|7523.74|7525.15|7525.15|7523.74|7523.74|0
1650554490000|2022-04-21 15:21:30|7523.17|7523.17|7523.08|7523.08|7523.65|7523.65|7523.08|7523.08|0
1650554500000|2022-04-21 15:21:40|7521.97|7521.97|7522.26|7522.26|7522.26|7522.26|7521.97|7521.97|0
1650554510000|2022-04-21 15:21:50|7522.2|7522.2|7523.6|7523.6|7523.6|7523.6|7522.2|7522.2|0
1650554520000|2022-04-21 15:22:00|7524.73|7524.73|7526.14|7526.14|7526.43|7526.43|7524.73|7524.73|0
1650554530000|2022-04-21 15:22:10|7526.43|7526.43|7526.68|7526.68|7526.68|7526.68|7526.4|7526.4|0
1650554540000|2022-04-21 15:22:20|7527.82|7527.82|7526.89|7526.89|7528.41|7528.41|7526.89|7526.89|0
1650554550000|2022-04-21 15:22:30|7528.02|7528.02|7527.74|7527.74|7528.02|7528.02|7527.74|7527.74|0
1650554560000|2022-04-21 15:22:40|7526.61|7526.61|7527.25|7527.25|7527.74|7527.74|7526.61|7526.61|0
1650554570000|2022-04-21 15:22:50|7526.68|7526.68|7526.4|7526.4|7526.68|7526.68|7526.4|7526.4|0
1650554580000|2022-04-21 15:23:00|7526.68|7526.68|7527.29|7527.29|7527.29|7527.29|7525.87|7525.87|0
1650554590000|2022-04-21 15:23:10|7526.99|7526.99|7524.22|7524.22|7527.03|7527.03|7524.2|7524.2|0
1650554600000|2022-04-21 15:23:20|7525.35|7525.35|7525.35|7525.35|7525.64|7525.64|7525.35|7525.35|0
1650554610000|2022-04-21 15:23:30|7525.64|7525.64|7527.65|7527.65|7527.65|7527.65|7525.64|7525.64|0
1650554620000|2022-04-21 15:23:40|7528.78|7528.78|7529.39|7529.39|7529.41|7529.41|7528.78|7528.78|0
1650554630000|2022-04-21 15:23:50|7529.67|7529.67|7528.52|7528.52|7529.67|7529.67|7528.52|7528.52|0
1650554640000|2022-04-21 15:24:00|7528.55|7528.55|7527.42|7527.42|7531.94|7531.94|7527.13|7527.13|0
1650554650000|2022-04-21 15:24:10|7527.99|7527.99|7527.7|7527.7|7527.99|7527.99|7527.7|7527.7|0
1650554660000|2022-04-21 15:24:20|7528.83|7528.83|7529.17|7529.17|7529.43|7529.43|7528.83|7528.83|0
1650554670000|2022-04-21 15:24:30|7529.15|7529.15|7530.2|7530.2|7530.2|7530.2|7528.78|7528.78|0
1650554680000|2022-04-21 15:24:40|7530.48|7530.48|7530.56|7530.56|7530.56|7530.56|7530.48|7530.48|0
1650554690000|2022-04-21 15:24:50|7530.53|7530.53|7531.08|7531.08|7532.23|7532.23|7530.53|7530.53|0
1650554700000|2022-04-21 15:25:00|7531.1|7531.1|7530.81|7530.81|7531.1|7531.1|7530.81|7530.81|0
1650554710000|2022-04-21 15:25:10|7530.78|7530.78|7531.03|7531.03|7531.03|7531.03|7529.64|7529.64|0
1650554720000|2022-04-21 15:25:20|7531.07|7531.07|7534.17|7534.17|7534.17|7534.17|7531.04|7531.04|0
1650554730000|2022-04-21 15:25:30|7533.89|7533.89|7532.46|7532.46|7533.9|7533.9|7532.46|7532.46|0
1650554740000|2022-04-21 15:25:40|7532.43|7532.43|7532.13|7532.13|7532.46|7532.46|7532.13|7532.13|0
1650554750000|2022-04-21 15:25:50|7531.85|7531.85|7531.85|7531.85|7531.85|7531.85|7531.85|7531.85|0
1650554760000|2022-04-21 15:26:00|7531.83|7531.83|7532.71|7532.71|7532.71|7532.71|7531.83|7531.83|0
1650554770000|2022-04-21 15:26:10|7532.42|7532.42|7534.69|7534.69|7534.69|7534.69|7532.42|7532.42|0
1650554780000|2022-04-21 15:26:20|7535.26|7535.26|7536.1|7536.1|7536.39|7536.39|7535.26|7535.26|0
1650554790000|2022-04-21 15:26:30|7536.07|7536.07|7535.21|7535.21|7536.07|7536.07|7534.9|7534.9|0
1650554800000|2022-04-21 15:26:40|7535.5|7535.5|7536.61|7536.61|7536.61|7536.61|7535.48|7535.48|0
1650554810000|2022-04-21 15:26:50|7536.89|7536.89|7536.61|7536.61|7536.89|7536.89|7536.33|7536.33|0
1650554820000|2022-04-21 15:27:00|7536.33|7536.33|7537.22|7537.22|7537.22|7537.22|7536.33|7536.33|0
1650554830000|2022-04-21 15:27:10|7537.26|7537.26|7536.77|7536.77|7537.26|7537.26|7536.69|7536.69|0
1650554840000|2022-04-21 15:27:20|7537.05|7537.05|7535.66|7535.66|7537.05|7537.05|7535.63|7535.63|0
1650554850000|2022-04-21 15:27:30|7535.38|7535.38|7534.53|7534.53|7535.38|7535.38|7534.24|7534.24|0
1650554860000|2022-04-21 15:27:40|7534.81|7534.81|7534.83|7534.83|7534.83|7534.83|7534.81|7534.81|0
1650554870000|2022-04-21 15:27:50|7535.4|7535.4|7536.73|7536.73|7536.81|7536.81|7535.4|7535.4|0
1650554880000|2022-04-21 15:28:00|7536.71|7536.71|7537.56|7537.56|7537.84|7537.84|7536.71|7536.71|0
1650554890000|2022-04-21 15:28:10|7536.43|7536.43|7536.43|7536.43|7536.43|7536.43|7536.43|7536.43|0
1650554900000|2022-04-21 15:28:20|7536.38|7536.38|7536.38|7536.38|7536.38|7536.38|7536.38|7536.38|0
1650554910000|2022-04-21 15:28:30|7537.79|7537.79|7537.57|7537.57|7537.79|7537.79|7537.57|7537.57|0
1650554920000|2022-04-21 15:28:40|7537.86|7537.86|7538.68|7538.68|7538.99|7538.99|7537.86|7537.86|0
1650554930000|2022-04-21 15:28:50|7538.4|7538.4|7538.42|7538.42|7538.42|7538.42|7538.13|7538.13|0
1650554940000|2022-04-21 15:29:00|7538.5|7538.5|7537.65|7537.65|7538.5|7538.5|7537.06|7537.06|0
1650554950000|2022-04-21 15:29:10|7537.37|7537.37|7535.11|7535.11|7537.65|7537.65|7535.11|7535.11|0
1650554960000|2022-04-21 15:29:20|7534.54|7534.54|7535.67|7535.67|7535.67|7535.67|7534.54|7534.54|0
1650554970000|2022-04-21 15:29:30|7535.1|7535.1|7535.11|7535.11|7535.11|7535.11|7532.84|7532.84|0
1650554980000|2022-04-21 15:29:40|7535.14|7535.14|7535.85|7535.85|7536.52|7536.52|7534.85|7534.85|0
1650554990000|2022-04-21 15:29:50|7536.98|7536.98|7534.08|7534.08|7536.98|7536.98|7534.05|7534.05|0
1650611700000|2022-04-22 07:15:00|7488.21|7488.21|7490.78|7490.78|7490.78|7490.78|7488.21|7488.21|0
1650611710000|2022-04-22 07:15:10|7491.35|7491.35|7487.77|7487.77|7491.35|7491.35|7487.77|7487.77|0
1650611720000|2022-04-22 07:15:20|7490.03|7490.03|7490.6|7490.6|7490.6|7490.6|7488.9|7488.9|0
1650611730000|2022-04-22 07:15:30|7494|7494|7494.87|7494.87|7496|7496|7494|7494|0
1650611740000|2022-04-22 07:15:40|7497.13|7497.13|7497.7|7497.7|7499.96|7499.96|7497.13|7497.13|0
1650611750000|2022-04-22 07:15:50|7498.83|7498.83|7497.99|7497.99|7501.38|7501.38|7497.7|7497.7|0
1650611760000|2022-04-22 07:16:00|7496.85|7496.85|7499.3|7499.3|7499.3|7499.3|7495.9|7495.9|0
1650611770000|2022-04-22 07:16:10|7500.43|7500.43|7496.47|7496.47|7500.72|7500.72|7496.47|7496.47|0
1650611780000|2022-04-22 07:16:20|7495.9|7495.9|7498.27|7498.27|7500.55|7500.55|7495.9|7495.9|0
1650611790000|2022-04-22 07:16:30|7494.87|7494.87|7490.83|7490.83|7494.87|7494.87|7489.98|7489.98|0
1650611800000|2022-04-22 07:16:40|7490.54|7490.54|7493.38|7493.38|7495.64|7495.64|7489.41|7489.41|0
1650611810000|2022-04-22 07:16:50|7492.24|7492.24|7488.85|7488.85|7492.24|7492.24|7488.85|7488.85|0
1650611820000|2022-04-22 07:17:00|7492.24|7492.24|7491.67|7491.67|7492.24|7492.24|7489.41|7489.41|0
1650611830000|2022-04-22 07:17:10|7489.41|7489.41|7492.53|7492.53|7493.66|7493.66|7489.41|7489.41|0
1650611840000|2022-04-22 07:17:20|7491.39|7491.39|7492.53|7492.53|7493.66|7493.66|7491.39|7491.39|0
1650611850000|2022-04-22 07:17:30|7492.81|7492.81|7488.28|7488.28|7493.94|7493.94|7488.28|7488.28|0
1650611860000|2022-04-22 07:17:40|7489.69|7489.69|7491.38|7491.38|7494.22|7494.22|7489.69|7489.69|0
1650611870000|2022-04-22 07:17:50|7491.1|7491.1|7495.06|7495.06|7495.06|7495.06|7491.1|7491.1|0
1650611880000|2022-04-22 07:18:00|7493.93|7493.93|7494.64|7494.64|7497.75|7497.75|7493.93|7493.93|0
1650611890000|2022-04-22 07:18:10|7493.51|7493.51|7493.22|7493.22|7493.51|7493.51|7492.09|7492.09|0
1650611900000|2022-04-22 07:18:20|7493.31|7493.31|7503.22|7503.22|7506.9|7506.9|7493.31|7493.31|0
1650611910000|2022-04-22 07:18:30|7501.52|7501.52|7498.15|7498.15|7501.52|7501.52|7498.13|7498.13|0
1650611920000|2022-04-22 07:18:40|7499.28|7499.28|7501.6|7501.6|7501.6|7501.6|7499.28|7499.28|0
1650611930000|2022-04-22 07:18:50|7502.73|7502.73|7500.47|7500.47|7502.73|7502.73|7500.47|7500.47|0
1650611940000|2022-04-22 07:19:00|7501.6|7501.6|7496.51|7496.51|7502.17|7502.17|7496.51|7496.51|0
1650611950000|2022-04-22 07:19:10|7495.38|7495.38|7498.3|7498.3|7498.3|7498.3|7495.38|7495.38|0
1650611960000|2022-04-22 07:19:20|7498.31|7498.31|7503.36|7503.36|7503.36|7503.36|7498.26|7498.26|0
1650611970000|2022-04-22 07:19:30|7502.23|7502.23|7503.65|7503.65|7504.78|7504.78|7501.95|7501.95|0
1650611980000|2022-04-22 07:19:40|7502.51|7502.51|7498.97|7498.97|7502.51|7502.51|7498.97|7498.97|0
1650611990000|2022-04-22 07:19:50|7497.84|7497.84|7492.11|7492.11|7497.84|7497.84|7490.98|7490.98|0
1650612000000|2022-04-22 07:20:00|7493.24|7493.24|7493.25|7493.25|7493.25|7493.25|7492.11|7492.11|0
1650612010000|2022-04-22 07:20:10|7492.68|7492.68|7495.34|7495.34|7495.34|7495.34|7492.51|7492.51|0
1650612020000|2022-04-22 07:20:20|7495.29|7495.29|7489.32|7489.32|7495.29|7495.29|7489.32|7489.32|0
1650612030000|2022-04-22 07:20:30|7489.89|7489.89|7494.76|7494.76|7494.76|7494.76|7489.89|7489.89|0
1650612040000|2022-04-22 07:20:40|7495.89|7495.89|7491.01|7491.01|7495.89|7495.89|7491.01|7491.01|0
1650612050000|2022-04-22 07:20:50|7489.88|7489.88|7489.31|7489.31|7490.44|7490.44|7488.18|7488.18|0
1650612060000|2022-04-22 07:21:00|7490.44|7490.44|7490.72|7490.72|7491.29|7491.29|7490.44|7490.44|0
1650612070000|2022-04-22 07:21:10|7486.2|7486.2|7485.34|7485.34|7486.76|7486.76|7482.23|7482.23|0
1650612080000|2022-04-22 07:21:20|7484.21|7484.21|7488.46|7488.46|7488.46|7488.46|7484.21|7484.21|0
1650612090000|2022-04-22 07:21:30|7488.74|7488.74|7494.4|7494.4|7494.4|7494.4|7488.74|7488.74|0
1650612100000|2022-04-22 07:21:40|7495.53|7495.53|7502.05|7502.05|7502.05|7502.05|7495.53|7495.53|0
1650612110000|2022-04-22 07:21:50|7500.92|7500.92|7501.2|7501.2|7503.47|7503.47|7500.07|7500.07|0
1650612120000|2022-04-22 07:22:00|7500.92|7500.92|7500.35|7500.35|7502.33|7502.33|7500.35|7500.35|0
1650612130000|2022-04-22 07:22:10|7500.64|7500.64|7496.39|7496.39|7501.77|7501.77|7496.39|7496.39|0
1650612140000|2022-04-22 07:22:20|7497.52|7497.52|7498.65|7498.65|7498.65|7498.65|7496.39|7496.39|0
1650612150000|2022-04-22 07:22:30|7497.52|7497.52|7493.99|7493.99|7498.16|7498.16|7493.84|7493.84|0
1650612160000|2022-04-22 07:22:40|7493.93|7493.93|7493.18|7493.18|7497.33|7497.33|7492.33|7492.33|0
1650612170000|2022-04-22 07:22:50|7493.29|7493.29|7489.37|7489.37|7493.29|7493.29|7489.09|7489.09|0
1650612180000|2022-04-22 07:23:00|7490.79|7490.79|7489.95|7489.95|7491.12|7491.12|7489.95|7489.95|0
1650612190000|2022-04-22 07:23:10|7488.82|7488.82|7492.79|7492.79|7492.79|7492.79|7487.97|7487.97|0
1650612200000|2022-04-22 07:23:20|7495.05|7495.05|7493.64|7493.64|7498.16|7498.16|7493.64|7493.64|0
1650612210000|2022-04-22 07:23:30|7494.77|7494.77|7489.39|7489.39|7495.9|7495.9|7487.98|7487.98|0
1650612220000|2022-04-22 07:23:40|7490.52|7490.52|7489.95|7489.95|7491.09|7491.09|7488.82|7488.82|0
1650612230000|2022-04-22 07:23:50|7489.67|7489.67|7487.12|7487.12|7489.67|7489.67|7487.12|7487.12|0
1650612240000|2022-04-22 07:24:00|7486.56|7486.56|7486.33|7486.33|7488.57|7488.57|7486.31|7486.31|0
1650612250000|2022-04-22 07:24:10|7489.72|7489.72|7489.72|7489.72|7489.72|7489.72|7487.46|7487.46|0
1650612260000|2022-04-22 07:24:20|7490.85|7490.85|7487.46|7487.46|7490.85|7490.85|7487.46|7487.46|0
1650612270000|2022-04-22 07:24:30|7487.42|7487.42|7487.4|7487.4|7488.26|7488.26|7485.15|7485.15|0
1650612280000|2022-04-22 07:24:40|7487.97|7487.97|7486.54|7486.54|7488.26|7488.26|7486.25|7486.25|0
1650612290000|2022-04-22 07:24:50|7488.24|7488.24|7487.67|7487.67|7489.94|7489.94|7486.54|7486.54|0
1650612300000|2022-04-22 07:25:00|7486.54|7486.54|7487.1|7487.1|7487.1|7487.1|7484.84|7484.84|0
1650612310000|2022-04-22 07:25:10|7487.06|7487.06|7489.33|7489.33|7489.33|7489.33|7487.06|7487.06|0
1650612320000|2022-04-22 07:25:20|7489.26|7489.26|7487.6|7487.6|7490.15|7490.15|7486.47|7486.47|0
1650612330000|2022-04-22 07:25:30|7487.89|7487.89|7489.23|7489.23|7489.59|7489.59|7487.89|7487.89|0
1650612340000|2022-04-22 07:25:40|7488.95|7488.95|7494.33|7494.33|7494.33|7494.33|7488.66|7488.66|0
1650612350000|2022-04-22 07:25:50|7494.62|7494.62|7494.33|7494.33|7496.03|7496.03|7492.64|7492.64|0
1650612360000|2022-04-22 07:26:00|7490.94|7490.94|7492.07|7492.07|7494.33|7494.33|7490.94|7490.94|0
1650612370000|2022-04-22 07:26:10|7493.2|7493.2|7489.52|7489.52|7493.2|7493.2|7487.82|7487.82|0
1650612380000|2022-04-22 07:26:20|7490.37|7490.37|7495.18|7495.18|7495.18|7495.18|7490.37|7490.37|0
1650612390000|2022-04-22 07:26:30|7496.32|7496.32|7501.53|7501.53|7501.53|7501.53|7496.32|7496.32|0
1650612400000|2022-04-22 07:26:40|7502.66|7502.66|7499.9|7499.9|7502.66|7502.66|7498.41|7498.41|0
1650612410000|2022-04-22 07:26:50|7499.91|7499.91|7501.05|7501.05|7502.18|7502.18|7499.91|7499.91|0
1650612420000|2022-04-22 07:27:00|7502.18|7502.18|7505.6|7505.6|7505.6|7505.6|7502.18|7502.18|0
1650612430000|2022-04-22 07:27:10|7504.18|7504.18|7503.51|7503.51|7504.21|7504.21|7500.68|7500.68|0
1650612440000|2022-04-22 07:27:20|7502.95|7502.95|7502.91|7502.91|7503.03|7503.03|7501.89|7501.89|0
1650612450000|2022-04-22 07:27:30|7504.05|7504.05|7506.32|7506.32|7508.58|7508.58|7504.05|7504.05|0
1650612460000|2022-04-22 07:27:40|7506.46|7506.46|7502.77|7502.77|7506.46|7506.46|7502.77|7502.77|0
1650612470000|2022-04-22 07:27:50|7501.64|7501.64|7499.66|7499.66|7501.64|7501.64|7499.38|7499.38|0
1650612480000|2022-04-22 07:28:00|7500.79|7500.79|7500.22|7500.22|7502.77|7502.77|7500.22|7500.22|0
1650612490000|2022-04-22 07:28:10|7500.2|7500.2|7502.47|7502.47|7503.32|7503.32|7500.2|7500.2|0
1650612500000|2022-04-22 07:28:20|7501.33|7501.33|7502.2|7502.2|7502.47|7502.47|7501.33|7501.33|0
1650612510000|2022-04-22 07:28:30|7503.33|7503.33|7502.7|7502.7|7504.97|7504.97|7502.2|7502.2|0
1650612520000|2022-04-22 07:28:40|7503.83|7503.83|7504.96|7504.96|7504.96|7504.96|7503.83|7503.83|0
1650612530000|2022-04-22 07:28:50|7506.09|7506.09|7507.15|7507.15|7507.44|7507.44|7505.17|7505.17|0
1650612540000|2022-04-22 07:29:00|7506.02|7506.02|7502.08|7502.08|7506.02|7506.02|7498.11|7498.11|0
1650612550000|2022-04-22 07:29:10|7501.23|7501.23|7502.36|7502.36|7503.49|7503.49|7501.23|7501.23|0
1650612560000|2022-04-22 07:29:20|7502.93|7502.93|7504.91|7504.91|7504.91|7504.91|7502.93|7502.93|0
1650612570000|2022-04-22 07:29:30|7504.93|7504.93|7499.52|7499.52|7504.93|7504.93|7498.14|7498.14|0
1650612580000|2022-04-22 07:29:40|7499.55|7499.55|7500.68|7500.68|7500.68|7500.68|7499.55|7499.55|0
1650612590000|2022-04-22 07:29:50|7500.66|7500.66|7503.78|7503.78|7503.78|7503.78|7500.66|7500.66|0
1650612600000|2022-04-22 07:30:00|7504.91|7504.91|7509.3|7509.3|7509.48|7509.48|7504.91|7504.91|0
1650612610000|2022-04-22 07:30:10|7510.43|7510.43|7510.15|7510.15|7510.43|7510.43|7508.45|7508.45|0
1650612620000|2022-04-22 07:30:20|7511.28|7511.28|7514.2|7514.2|7514.2|7514.2|7511.28|7511.28|0
1650612630000|2022-04-22 07:30:30|7513.07|7513.07|7519.58|7519.58|7521.28|7521.28|7513.07|7513.07|0
1650612640000|2022-04-22 07:30:40|7520.71|7520.71|7515.34|7515.34|7522.41|7522.41|7515.34|7515.34|0
1650612650000|2022-04-22 07:30:50|7516.47|7516.47|7514.2|7514.2|7516.47|7516.47|7511.94|7511.94|0
1650612660000|2022-04-22 07:31:00|7515.33|7515.33|7520.45|7520.45|7520.45|7520.45|7513.63|7513.63|0
1650612670000|2022-04-22 07:31:10|7519.32|7519.32|7517.62|7517.62|7520.45|7520.45|7516.49|7516.49|0
1650612680000|2022-04-22 07:31:20|7517.06|7517.06|7517.06|7517.06|7517.06|7517.06|7517.06|7517.06|0
1650612690000|2022-04-22 07:31:30|7516.97|7516.97|7517.26|7517.26|7518.39|7518.39|7515.84|7515.84|0
1650612700000|2022-04-22 07:31:40|7517.43|7517.43|7516.91|7516.91|7517.47|7517.47|7516.91|7516.91|0
1650612710000|2022-04-22 07:31:50|7516.92|7516.92|7522.31|7522.31|7522.31|7522.31|7516.92|7516.92|0
1650612720000|2022-04-22 07:32:00|7521.18|7521.18|7521.71|7521.71|7523.15|7523.15|7519.45|7519.45|0
1650612730000|2022-04-22 07:32:10|7522.28|7522.28|7519.48|7519.48|7522.85|7522.85|7518.35|7518.35|0
1650612740000|2022-04-22 07:32:20|7520.61|7520.61|7519.48|7519.48|7520.61|7520.61|7519.48|7519.48|0
1650612750000|2022-04-22 07:32:30|7518.35|7518.35|7520.61|7520.61|7520.61|7520.61|7517.22|7517.22|0
1650612760000|2022-04-22 07:32:40|7518.35|7518.35|7518.33|7518.33|7519.46|7519.46|7517.2|7517.2|0
1650612770000|2022-04-22 07:32:50|7517.2|7517.2|7515.8|7515.8|7518.31|7518.31|7515.8|7515.8|0
1650612780000|2022-04-22 07:33:00|7514.38|7514.38|7513.25|7513.25|7514.38|7514.38|7512.12|7512.12|0
1650612790000|2022-04-22 07:33:10|7511.83|7511.83|7510.41|7510.41|7511.83|7511.83|7510.41|7510.41|0
1650612800000|2022-04-22 07:33:20|7511.54|7511.54|7513.52|7513.52|7513.81|7513.81|7511.54|7511.54|0
1650612810000|2022-04-22 07:33:30|7512.39|7512.39|7510.13|7510.13|7512.39|7512.39|7508.43|7508.43|0
1650612820000|2022-04-22 07:33:40|7509.84|7509.84|7511.26|7511.26|7513.24|7513.24|7509.84|7509.84|0
1650612830000|2022-04-22 07:33:50|7512.39|7512.39|7517.21|7517.21|7518.34|7518.34|7512.39|7512.39|0
1650612840000|2022-04-22 07:34:00|7516.64|7516.64|7518.34|7518.34|7518.91|7518.91|7516.64|7516.64|0
1650612850000|2022-04-22 07:34:10|7519.47|7519.47|7521.17|7521.17|7522.87|7522.87|7519.47|7519.47|0
1650612860000|2022-04-22 07:34:20|7521.45|7521.45|7519.15|7519.15|7521.45|7521.45|7519.15|7519.15|0
1650612870000|2022-04-22 07:34:30|7518.87|7518.87|7520|7520|7520|7520|7518.87|7518.87|0
1650612880000|2022-04-22 07:34:40|7520.07|7520.07|7521.27|7521.27|7521.27|7521.27|7517.28|7517.28|0
1650612890000|2022-04-22 07:34:50|7522.41|7522.41|7513.58|7513.58|7522.41|7522.41|7513.58|7513.58|0
1650612900000|2022-04-22 07:35:00|7514.71|7514.71|7516.99|7516.99|7516.99|7516.99|7514.68|7514.68|0
1650612910000|2022-04-22 07:35:10|7512.46|7512.46|7511.3|7511.3|7512.46|7512.46|7511.3|7511.3|0
1650612920000|2022-04-22 07:35:20|7511.32|7511.32|7508.21|7508.21|7511.32|7511.32|7508.21|7508.21|0
1650612930000|2022-04-22 07:35:30|7504.81|7504.81|7504.78|7504.78|7505.91|7505.91|7503.64|7503.64|0
1650612940000|2022-04-22 07:35:40|7503.64|7503.64|7504.2|7504.2|7504.2|7504.2|7498.26|7498.26|0
1650612950000|2022-04-22 07:35:50|7504.77|7504.77|7499.08|7499.08|7504.77|7504.77|7499.08|7499.08|0
1650612960000|2022-04-22 07:36:00|7498.23|7498.23|7495.97|7495.97|7498.23|7498.23|7495.97|7495.97|0
1650612970000|2022-04-22 07:36:10|7495.68|7495.68|7487.5|7487.5|7495.68|7495.68|7487.5|7487.5|0
1650612980000|2022-04-22 07:36:20|7486.42|7486.42|7487.93|7487.93|7489.06|7489.06|7485.57|7485.57|0
1650612990000|2022-04-22 07:36:30|7487.64|7487.64|7487.64|7487.64|7487.64|7487.64|7486.51|7486.51|0
1650613000000|2022-04-22 07:36:40|7488.77|7488.77|7489.96|7489.96|7489.96|7489.96|7487.64|7487.64|0
1650613010000|2022-04-22 07:36:50|7491.1|7491.1|7488.92|7488.92|7492.24|7492.24|7488.85|7488.85|0
1650613020000|2022-04-22 07:37:00|7489.48|7489.48|7491.73|7491.73|7492.88|7492.88|7489.48|7489.48|0
1650613030000|2022-04-22 07:37:10|7492.01|7492.01|7496.33|7496.33|7496.36|7496.36|7492.01|7492.01|0
1650613040000|2022-04-22 07:37:20|7496.35|7496.35|7492.95|7492.95|7496.35|7496.35|7492.95|7492.95|0
1650613050000|2022-04-22 07:37:30|7492.93|7492.93|7492.64|7492.64|7492.93|7492.93|7492.64|7492.64|0
1650613060000|2022-04-22 07:37:40|7492.61|7492.61|7493.71|7493.71|7493.71|7493.71|7492.58|7492.58|0
1650613070000|2022-04-22 07:37:50|7493.73|7493.73|7494.3|7494.3|7494.3|7494.3|7493.73|7493.73|0
1650613080000|2022-04-22 07:38:00|7493.17|7493.17|7496.32|7496.32|7496.32|7496.32|7490.91|7490.91|0
1650613090000|2022-04-22 07:38:10|7496.29|7496.29|7495.12|7495.12|7496.29|7496.29|7495.12|7495.12|0
1650613100000|2022-04-22 07:38:20|7497.38|7497.38|7495.38|7495.38|7497.38|7497.38|7494.24|7494.24|0
1650613110000|2022-04-22 07:38:30|7494.24|7494.24|7493.41|7493.41|7495.4|7495.4|7493.41|7493.41|0
1650613130000|2022-04-22 07:38:50|7492.56|7492.56|7491.43|7491.43|7493.69|7493.69|7491.43|7491.43|0
1650613140000|2022-04-22 07:39:00|7489.73|7489.73|7490.01|7490.01|7492.28|7492.28|7489.73|7489.73|0
1650613150000|2022-04-22 07:39:10|7488.88|7488.88|7488.88|7488.88|7490.01|7490.01|7488.6|7488.6|0
1650613160000|2022-04-22 07:39:20|7488.9|7488.9|7487.18|7487.18|7489.44|7489.44|7487.18|7487.18|0
1650613170000|2022-04-22 07:39:30|7486.04|7486.04|7487.18|7487.18|7487.18|7487.18|7486.04|7486.04|0
1650613180000|2022-04-22 07:39:40|7486.04|7486.04|7486.03|7486.03|7486.04|7486.04|7486.03|7486.03|0
1650613190000|2022-04-22 07:39:50|7486.04|7486.04|7487.74|7487.74|7487.74|7487.74|7485.48|7485.48|0
1650613200000|2022-04-22 07:40:00|7488.87|7488.87|7491.14|7491.14|7492.27|7492.27|7487.74|7487.74|0
1650613210000|2022-04-22 07:40:10|7490.85|7490.85|7488.31|7488.31|7490.85|7490.85|7488.31|7488.31|0
1650613220000|2022-04-22 07:40:20|7488.87|7488.87|7488.85|7488.85|7489.7|7489.7|7487.44|7487.44|0
1650613230000|2022-04-22 07:40:30|7486.59|7486.59|7486.59|7486.59|7486.59|7486.59|7486.59|7486.59|0
1650613240000|2022-04-22 07:40:40|7486.02|7486.02|7486.02|7486.02|7486.02|7486.02|7486.02|7486.02|0
1650613250000|2022-04-22 07:40:50|7486.04|7486.04|7484.34|7484.34|7486.04|7486.04|7484.34|7484.34|0
1650613260000|2022-04-22 07:41:00|7486.6|7486.6|7487.69|7487.69|7487.69|7487.69|7486.56|7486.56|0
1650613270000|2022-04-22 07:41:10|7489.95|7489.95|7485.44|7485.44|7490.23|7490.23|7484.58|7484.58|0
1650613280000|2022-04-22 07:41:20|7485.46|7485.46|7484.33|7484.33|7485.46|7485.46|7484.33|7484.33|0
1650613290000|2022-04-22 07:41:30|7484.31|7484.31|7483.17|7483.17|7484.31|7484.31|7482.04|7482.04|0
1650613300000|2022-04-22 07:41:40|7484.31|7484.31|7485.4|7485.4|7485.4|7485.4|7484.27|7484.27|0
1650613310000|2022-04-22 07:41:50|7483.14|7483.14|7483.42|7483.42|7483.42|7483.42|7481.16|7481.16|0
1650613320000|2022-04-22 07:42:00|7484.27|7484.27|7482.94|7482.94|7485.47|7485.47|7482.64|7482.64|0
1650613330000|2022-04-22 07:42:10|7482.9|7482.9|7481.77|7481.77|7482.9|7482.9|7481.77|7481.77|0
1650613340000|2022-04-22 07:42:20|7481.73|7481.73|7481.18|7481.18|7481.73|7481.73|7479.2|7479.2|0
1650613350000|2022-04-22 07:42:30|7480.05|7480.05|7481.18|7481.18|7482.03|7482.03|7480.05|7480.05|0
1650613360000|2022-04-22 07:42:40|7480.05|7480.05|7480.05|7480.05|7480.05|7480.05|7478.63|7478.63|0
1650613370000|2022-04-22 07:42:50|7481.18|7481.18|7481.74|7481.74|7481.74|7481.74|7481.18|7481.18|0
1650613380000|2022-04-22 07:43:00|7480.61|7480.61|7477.21|7477.21|7480.61|7480.61|7477.21|7477.21|0
1650613390000|2022-04-22 07:43:10|7474.38|7474.38|7474.38|7474.38|7474.38|7474.38|7474.1|7474.1|0
1650613400000|2022-04-22 07:43:20|7474.67|7474.67|7474.1|7474.1|7474.67|7474.67|7474.1|7474.1|0
1650613410000|2022-04-22 07:43:30|7472.97|7472.97|7475.36|7475.36|7475.36|7475.36|7472.97|7472.97|0
1650613420000|2022-04-22 07:43:40|7478.19|7478.19|7478.45|7478.45|7479.04|7479.04|7477.06|7477.06|0
1650613430000|2022-04-22 07:43:50|7479.58|7479.58|7478.38|7478.38|7479.58|7479.58|7477.32|7477.32|0
1650613440000|2022-04-22 07:44:00|7479.52|7479.52|7480.65|7480.65|7482.92|7482.92|7479.52|7479.52|0
1650613450000|2022-04-22 07:44:10|7480.94|7480.94|7479.52|7479.52|7481.22|7481.22|7479.52|7479.52|0
1650613460000|2022-04-22 07:44:20|7480.65|7480.65|7479.8|7479.8|7480.65|7480.65|7479.52|7479.52|0
1650613470000|2022-04-22 07:44:30|7480.94|7480.94|7480.37|7480.37|7481.79|7481.79|7480.37|7480.37|0
1650613480000|2022-04-22 07:44:40|7480.09|7480.09|7481.28|7481.28|7481.28|7481.28|7480.09|7480.09|0
1650613490000|2022-04-22 07:44:50|7481.33|7481.33|7483.51|7483.51|7483.51|7483.51|7481.33|7481.33|0
1650613500000|2022-04-22 07:45:00|7482.94|7482.94|7481.54|7481.54|7482.94|7482.94|7481.5|7481.5|0
1650613510000|2022-04-22 07:45:10|7481.82|7481.82|7483.11|7483.11|7483.11|7483.11|7481.82|7481.82|0
1650613520000|2022-04-22 07:45:20|7483.19|7483.19|7484.03|7484.03|7485.16|7485.16|7483.19|7483.19|0
1650613530000|2022-04-22 07:45:30|7483.46|7483.46|7483.44|7483.44|7483.5|7483.5|7482.06|7482.06|0
1650613540000|2022-04-22 07:45:40|7483.45|7483.45|7482.32|7482.32|7483.45|7483.45|7482.32|7482.32|0
1650613550000|2022-04-22 07:45:50|7482.3|7482.3|7482.28|7482.28|7482.3|7482.3|7482.28|7482.28|0
1650613560000|2022-04-22 07:46:00|7480.02|7480.02|7477.19|7477.19|7480.02|7480.02|7476.9|7476.9|0
1650613570000|2022-04-22 07:46:10|7476.06|7476.06|7477.19|7477.19|7477.19|7477.19|7476.06|7476.06|0
1650613580000|2022-04-22 07:46:20|7476.06|7476.06|7478.32|7478.32|7478.32|7478.32|7474.93|7474.93|0
1650613590000|2022-04-22 07:46:30|7478.61|7478.61|7479.74|7479.74|7479.74|7479.74|7478.61|7478.61|0
1650613600000|2022-04-22 07:46:40|7480.87|7480.87|7479.18|7479.18|7481.44|7481.44|7479.18|7479.18|0
1650613610000|2022-04-22 07:46:50|7476.91|7476.91|7472.69|7472.69|7476.93|7476.93|7472.69|7472.69|0
1650613620000|2022-04-22 07:47:00|7473.82|7473.82|7473.82|7473.82|7475.52|7475.52|7473.82|7473.82|0
1650613630000|2022-04-22 07:47:10|7473.68|7473.68|7471.13|7471.13|7473.68|7473.68|7471.13|7471.13|0
1650613640000|2022-04-22 07:47:20|7470.85|7470.85|7469.84|7469.84|7471.13|7471.13|7469.55|7469.55|0
1650613650000|2022-04-22 07:47:30|7468.71|7468.71|7473.76|7473.76|7473.76|7473.76|7468.66|7468.66|0
1650613660000|2022-04-22 07:47:40|7472.63|7472.63|7468.1|7468.1|7472.63|7472.63|7468.1|7468.1|0
1650613670000|2022-04-22 07:47:50|7466.97|7466.97|7468.1|7468.1|7468.1|7468.1|7466.97|7466.97|0
1650613680000|2022-04-22 07:48:00|7466.97|7466.97|7466.99|7466.99|7468.12|7468.12|7466.97|7466.97|0
1650613690000|2022-04-22 07:48:10|7467|7467|7468.99|7468.99|7468.99|7468.99|7467|7467|0
1650613700000|2022-04-22 07:48:20|7469.27|7469.27|7467.01|7467.01|7469.27|7469.27|7467.01|7467.01|0
1650613710000|2022-04-22 07:48:30|7468.14|7468.14|7467.29|7467.29|7468.71|7468.71|7466.73|7466.73|0
1650613720000|2022-04-22 07:48:40|7468.43|7468.43|7468.38|7468.38|7468.43|7468.43|7468.38|7468.38|0
1650613740000|2022-04-22 07:49:00|7469.51|7469.51|7467.52|7467.52|7470.64|7470.64|7467.52|7467.52|0
1650613750000|2022-04-22 07:49:10|7467.24|7467.24|7469.52|7469.52|7469.52|7469.52|7467.24|7467.24|0
1650613760000|2022-04-22 07:49:20|7470.65|7470.65|7470.26|7470.26|7471.39|7471.39|7468.11|7468.11|0
1650613770000|2022-04-22 07:49:30|7469.69|7469.69|7472.26|7472.26|7472.26|7472.26|7469.69|7469.69|0
1650613780000|2022-04-22 07:49:40|7471.13|7471.13|7471.13|7471.13|7471.13|7471.13|7471.13|7471.13|0
1650613790000|2022-04-22 07:49:50|7471.69|7471.69|7470.56|7470.56|7472.83|7472.83|7469.43|7469.43|0
1650613800000|2022-04-22 07:50:00|7469.43|7469.43|7468.3|7468.3|7469.43|7469.43|7468.3|7468.3|0
1650613810000|2022-04-22 07:50:10|7467.17|7467.17|7470.56|7470.56|7470.56|7470.56|7466.88|7466.88|0
1650613820000|2022-04-22 07:50:20|7471.13|7471.13|7470.85|7470.85|7473.11|7473.11|7470.85|7470.85|0
1650613830000|2022-04-22 07:50:30|7473.11|7473.11|7471.98|7471.98|7473.11|7473.11|7471.98|7471.98|0
1650613840000|2022-04-22 07:50:40|7470.28|7470.28|7470.28|7470.28|7470.28|7470.28|7470.28|7470.28|0
1650613850000|2022-04-22 07:50:50|7471.42|7471.42|7471.14|7471.14|7471.42|7471.42|7471.14|7471.14|0
1650613860000|2022-04-22 07:51:00|7470|7470|7472.83|7472.83|7473.4|7473.4|7470|7470|0
1650613870000|2022-04-22 07:51:10|7471.7|7471.7|7472.55|7472.55|7474.81|7474.81|7471.7|7471.7|0
1650613880000|2022-04-22 07:51:20|7471.7|7471.7|7471.42|7471.42|7471.7|7471.7|7470.57|7470.57|0
1650613900000|2022-04-22 07:51:40|7472.55|7472.55|7471.42|7471.42|7472.55|7472.55|7471.42|7471.42|0
1650613920000|2022-04-22 07:52:00|7470.28|7470.28|7472.27|7472.27|7472.27|7472.27|7470.28|7470.28|0
1650613930000|2022-04-22 07:52:10|7471.14|7471.14|7472.25|7472.25|7472.25|7472.25|7471.11|7471.11|0
1650613940000|2022-04-22 07:52:20|7471.96|7471.96|7470.23|7470.23|7471.96|7471.96|7470.23|7470.23|0
1650613950000|2022-04-22 07:52:30|7470.8|7470.8|7470.8|7470.8|7470.8|7470.8|7470.8|7470.8|0
1650613960000|2022-04-22 07:52:40|7473.07|7473.07|7471.93|7471.93|7473.07|7473.07|7471.93|7471.93|0
1650613970000|2022-04-22 07:52:50|7471.65|7471.65|7471.67|7471.67|7471.67|7471.67|7471.65|7471.65|0
1650613980000|2022-04-22 07:53:00|7471.73|7471.73|7471.73|7471.73|7471.73|7471.73|7470.6|7470.6|0
1650613990000|2022-04-22 07:53:10|7470.6|7470.6|7470.54|7470.54|7471.73|7471.73|7470.54|7470.54|0
1650614000000|2022-04-22 07:53:20|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|7470.49|0
1650614010000|2022-04-22 07:53:30|7470.78|7470.78|7471.06|7471.06|7471.06|7471.06|7470.78|7470.78|0
1650614020000|2022-04-22 07:53:40|7470.78|7470.78|7469.65|7469.65|7470.78|7470.78|7469.65|7469.65|0
1650614030000|2022-04-22 07:53:50|7469.36|7469.36|7469.36|7469.36|7469.36|7469.36|7466.81|7466.81|0
1650614040000|2022-04-22 07:54:00|7468.23|7468.23|7467.95|7467.95|7468.23|7468.23|7467.95|7467.95|0
1650614050000|2022-04-22 07:54:10|7470.21|7470.21|7470.76|7470.76|7472.51|7472.51|7470.21|7470.21|0
1650614060000|2022-04-22 07:54:20|7471.9|7471.9|7472.46|7472.46|7472.46|7472.46|7471.9|7471.9|0
1650614070000|2022-04-22 07:54:30|7473.59|7473.59|7473.03|7473.03|7475.02|7475.02|7473.03|7473.03|0
1650614080000|2022-04-22 07:54:40|7474.16|7474.16|7474.16|7474.16|7474.16|7474.16|7474.16|7474.16|0
1650614090000|2022-04-22 07:54:50|7474.45|7474.45|7475.54|7475.54|7475.58|7475.58|7474.45|7474.45|0
1650614100000|2022-04-22 07:55:00|7473.28|7473.28|7474.97|7474.97|7475.54|7475.54|7472.99|7472.99|0
1650614110000|2022-04-22 07:55:10|7475.26|7475.26|7476.39|7476.39|7476.39|7476.39|7475.26|7475.26|0
1650614120000|2022-04-22 07:55:20|7476.43|7476.43|7476.43|7476.43|7476.43|7476.43|7476.43|7476.43|0
1650614130000|2022-04-22 07:55:30|7476.71|7476.71|7477.85|7477.85|7478.13|7478.13|7476.71|7476.71|0
1650614140000|2022-04-22 07:55:40|7477.76|7477.76|7473.23|7473.23|7477.76|7477.76|7473.23|7473.23|0
1650614150000|2022-04-22 07:55:50|7472.95|7472.95|7474.08|7474.08|7474.08|7474.08|7472.95|7472.95|0
1650614160000|2022-04-22 07:56:00|7476.63|7476.63|7478.33|7478.33|7478.33|7478.33|7476.63|7476.63|0
1650614170000|2022-04-22 07:56:10|7477.2|7477.2|7476.92|7476.92|7477.2|7477.2|7476.92|7476.92|0
1650614180000|2022-04-22 07:56:20|7477.48|7477.48|7477.5|7477.5|7480.05|7480.05|7477.48|7477.48|0
1650614190000|2022-04-22 07:56:30|7477.79|7477.79|7476.19|7476.19|7479.02|7479.02|7476.19|7476.19|0
1650614200000|2022-04-22 07:56:40|7477.32|7477.32|7477.61|7477.61|7478.74|7478.74|7477.32|7477.32|0
1650614210000|2022-04-22 07:56:50|7477.57|7477.57|7477|7477|7479.27|7479.27|7477|7477|0
1650614220000|2022-04-22 07:57:00|7479.27|7479.27|7480.99|7480.99|7480.99|7480.99|7479.27|7479.27|0
1650614230000|2022-04-22 07:57:10|7479.29|7479.29|7477.59|7477.59|7479.29|7479.29|7477.02|7477.02|0
1650614240000|2022-04-22 07:57:20|7478.16|7478.16|7478.16|7478.16|7478.16|7478.16|7478.16|7478.16|0
1650614250000|2022-04-22 07:57:30|7478.44|7478.44|7479.84|7479.84|7480.97|7480.97|7478.4|7478.4|0
1650614260000|2022-04-22 07:57:40|7480.4|7480.4|7483.24|7483.24|7484.65|7484.65|7480.4|7480.4|0
1650614270000|2022-04-22 07:57:50|7483.8|7483.8|7483.5|7483.5|7483.8|7483.8|7483.5|7483.5|0
1650614280000|2022-04-22 07:58:00|7483.52|7483.52|7485.29|7485.29|7485.29|7485.29|7483.52|7483.52|0
1650614290000|2022-04-22 07:58:10|7486.42|7486.42|7484.01|7484.01|7486.45|7486.45|7484.01|7484.01|0
1650614300000|2022-04-22 07:58:20|7486.56|7486.56|7486.54|7486.54|7486.56|7486.56|7486.52|7486.52|0
1650614310000|2022-04-22 07:58:30|7486.52|7486.52|7486.52|7486.52|7486.52|7486.52|7486.52|7486.52|0
1650614320000|2022-04-22 07:58:40|7487.09|7487.09|7485.95|7485.95|7487.09|7487.09|7485.95|7485.95|0
1650614330000|2022-04-22 07:58:50|7485.87|7485.87|7487.05|7487.05|7487.05|7487.05|7485.87|7485.87|0
1650614340000|2022-04-22 07:59:00|7487.14|7487.14|7486.32|7486.32|7487.45|7487.45|7486.32|7486.32|0
1650614350000|2022-04-22 07:59:10|7486.41|7486.41|7488.67|7488.67|7488.67|7488.67|7486.41|7486.41|0
1650614360000|2022-04-22 07:59:20|7487.54|7487.54|7487.54|7487.54|7487.54|7487.54|7487.54|7487.54|0
1650614370000|2022-04-22 07:59:30|7488.67|7488.67|7487.54|7487.54|7490.09|7490.09|7487.54|7487.54|0
1650614380000|2022-04-22 07:59:40|7488.67|7488.67|7484.71|7484.71|7488.67|7488.67|7484.71|7484.71|0
1650614390000|2022-04-22 07:59:50|7487.25|7487.25|7489.5|7489.5|7491.78|7491.78|7487.25|7487.25|0
1650614400000|2022-04-22 08:00:00|7488.37|7488.37|7486.41|7486.41|7488.37|7488.37|7485.25|7485.25|0
1650614410000|2022-04-22 08:00:10|7486.69|7486.69|7485.8|7485.8|7486.69|7486.69|7485.8|7485.8|0
1650614420000|2022-04-22 08:00:20|7484.67|7484.67|7485.82|7485.82|7485.82|7485.82|7484.67|7484.67|0
1650614430000|2022-04-22 08:00:30|7485.77|7485.77|7484.92|7484.92|7486.62|7486.62|7484.9|7484.9|0
1650614440000|2022-04-22 08:00:40|7484.64|7484.64|7486.34|7486.34|7486.34|7486.34|7484.64|7484.64|0
1650614450000|2022-04-22 08:00:50|7486.32|7486.32|7487.38|7487.38|7487.38|7487.38|7485.12|7485.12|0
1650614460000|2022-04-22 08:01:00|7487.66|7487.66|7485.7|7485.7|7487.66|7487.66|7485.4|7485.4|0
1650614470000|2022-04-22 08:01:10|7485.14|7485.14|7485.14|7485.14|7485.14|7485.14|7484.57|7484.57|0
1650614480000|2022-04-22 08:01:20|7484.57|7484.57|7486.55|7486.55|7486.55|7486.55|7484.57|7484.57|0
1650614490000|2022-04-22 08:01:30|7486.57|7486.57|7484.87|7484.87|7486.57|7486.57|7484.87|7484.87|0
1650614500000|2022-04-22 08:01:40|7483.74|7483.74|7486|7486|7486|7486|7483.74|7483.74|0
1650614510000|2022-04-22 08:01:50|7487.13|7487.13|7487.13|7487.13|7487.13|7487.13|7487.13|7487.13|0
1650614520000|2022-04-22 08:02:00|7488.55|7488.55|7487.42|7487.42|7488.55|7488.55|7487.42|7487.42|0
1650614530000|2022-04-22 08:02:10|7488.55|7488.55|7488.55|7488.55|7488.55|7488.55|7488.55|7488.55|0
1650614540000|2022-04-22 08:02:20|7489.68|7489.68|7488.55|7488.55|7489.68|7489.68|7488.55|7488.55|0
1650614550000|2022-04-22 08:02:30|7487.42|7487.42|7487.13|7487.13|7487.42|7487.42|7487.13|7487.13|0
1650614560000|2022-04-22 08:02:40|7488.27|7488.27|7487.86|7487.86|7488.27|7488.27|7487.86|7487.86|0
1650614570000|2022-04-22 08:02:50|7488.15|7488.15|7488.72|7488.72|7488.72|7488.72|7488.15|7488.15|0
1650614580000|2022-04-22 08:03:00|7489|7489|7486.74|7486.74|7489|7489|7486.74|7486.74|0
1650614590000|2022-04-22 08:03:10|7487.87|7487.87|7489|7489|7489|7489|7487.87|7487.87|0
1650614600000|2022-04-22 08:03:20|7487.87|7487.87|7486.19|7486.19|7487.87|7487.87|7486.19|7486.19|0
1650614610000|2022-04-22 08:03:30|7485.9|7485.9|7483.36|7483.36|7485.9|7485.9|7483.36|7483.36|0
1650614620000|2022-04-22 08:03:40|7484.49|7484.49|7486.47|7486.47|7487.6|7487.6|7484.49|7484.49|0
1650614630000|2022-04-22 08:03:50|7486.76|7486.76|7486.47|7486.47|7486.76|7486.76|7486.47|7486.47|0
1650614650000|2022-04-22 08:04:10|7486.19|7486.19|7487.04|7487.04|7488.17|7488.17|7485.91|7485.91|0
1650614660000|2022-04-22 08:04:20|7488.17|7488.17|7488.18|7488.18|7488.18|7488.18|7485.91|7485.91|0
1650614670000|2022-04-22 08:04:30|7487.04|7487.04|7483.93|7483.93|7488.18|7488.18|7483.93|7483.93|0
1650614680000|2022-04-22 08:04:40|7485.06|7485.06|7486.52|7486.52|7487.65|7487.65|7485.06|7485.06|0
1650614690000|2022-04-22 08:04:50|7485.38|7485.38|7485.67|7485.67|7485.67|7485.67|7485.38|7485.38|0
1650614700000|2022-04-22 08:05:00|7485.65|7485.65|7482.82|7482.82|7485.65|7485.65|7481.69|7481.69|0
1650614710000|2022-04-22 08:05:10|7483.95|7483.95|7483.16|7483.16|7483.99|7483.99|7481.72|7481.72|0
1650614720000|2022-04-22 08:05:20|7484.29|7484.29|7483.46|7483.46|7484.31|7484.31|7482.33|7482.33|0
1650614730000|2022-04-22 08:05:30|7482.33|7482.33|7486.66|7486.66|7486.66|7486.66|7482.06|7482.06|0
1650614740000|2022-04-22 08:05:40|7486.62|7486.62|7486.31|7486.31|7486.62|7486.62|7486.31|7486.31|0
1650614750000|2022-04-22 08:05:50|7486.03|7486.03|7486.05|7486.05|7486.33|7486.33|7486.03|7486.03|0
1650614760000|2022-04-22 08:06:00|7484.92|7484.92|7476.99|7476.99|7486.05|7486.05|7476.99|7476.99|0
1650614770000|2022-04-22 08:06:10|7476.7|7476.7|7476.7|7476.7|7478.12|7478.12|7475.57|7475.57|0
1650614780000|2022-04-22 08:06:20|7477.83|7477.83|7478.4|7478.4|7478.4|7478.4|7477.83|7477.83|0
1650614790000|2022-04-22 08:06:30|7479.53|7479.53|7480.67|7480.67|7480.67|7480.67|7479.53|7479.53|0
1650614800000|2022-04-22 08:06:40|7481.23|7481.23|7482.93|7482.93|7482.93|7482.93|7481.23|7481.23|0
1650614810000|2022-04-22 08:06:50|7482.08|7482.08|7482.68|7482.68|7482.68|7482.68|7480.95|7480.95|0
1650614820000|2022-04-22 08:07:00|7482.65|7482.65|7482.62|7482.62|7482.65|7482.65|7482.62|7482.62|0
1650614830000|2022-04-22 08:07:10|7483.75|7483.75|7483.75|7483.75|7483.75|7483.75|7483.75|7483.75|0
1650614840000|2022-04-22 08:07:20|7484.32|7484.32|7484.6|7484.6|7484.6|7484.6|7484.32|7484.32|0
1650614850000|2022-04-22 08:07:30|7483.47|7483.47|7478.66|7478.66|7483.47|7483.47|7478.66|7478.66|0
1650614860000|2022-04-22 08:07:40|7479.79|7479.79|7478.67|7478.67|7480.94|7480.94|7478.67|7478.67|0
1650614870000|2022-04-22 08:07:50|7479.81|7479.81|7478.41|7478.41|7480.98|7480.98|7478.41|7478.41|0
1650614880000|2022-04-22 08:08:00|7478.69|7478.69|7477.56|7477.56|7479.83|7479.83|7477.56|7477.56|0
1650614890000|2022-04-22 08:08:10|7478.69|7478.69|7479.83|7479.83|7479.83|7479.83|7477.56|7477.56|0
1650614900000|2022-04-22 08:08:20|7477.85|7477.85|7478.69|7478.69|7478.69|7478.69|7477.56|7477.56|0
1650614910000|2022-04-22 08:08:30|7478.78|7478.78|7480.19|7480.19|7480.19|7480.19|7478.78|7478.78|0
1650614920000|2022-04-22 08:08:40|7479.06|7479.06|7479.91|7479.91|7479.91|7479.91|7478.78|7478.78|0
1650614930000|2022-04-22 08:08:50|7478.78|7478.78|7478.49|7478.49|7478.78|7478.78|7478.49|7478.49|0
1650614940000|2022-04-22 08:09:00|7479.63|7479.63|7476.51|7476.51|7479.63|7479.63|7476.51|7476.51|0
1650614950000|2022-04-22 08:09:10|7477.08|7477.08|7479.32|7479.32|7479.32|7479.32|7477.08|7477.08|0
1650614960000|2022-04-22 08:09:20|7479.36|7479.36|7479.36|7479.36|7479.36|7479.36|7479.36|7479.36|0
1650614970000|2022-04-22 08:09:30|7476.81|7476.81|7476.59|7476.59|7476.88|7476.88|7475.75|7475.75|0
1650614980000|2022-04-22 08:09:40|7476.31|7476.31|7474.91|7474.91|7476.33|7476.33|7474.91|7474.91|0
1650614990000|2022-04-22 08:09:50|7476.04|7476.04|7476.31|7476.31|7478.59|7478.59|7476.04|7476.04|0
1650615000000|2022-04-22 08:10:00|7476.02|7476.02|7477.22|7477.22|7478.35|7478.35|7476.02|7476.02|0
1650615010000|2022-04-22 08:10:10|7476.09|7476.09|7476.07|7476.07|7476.09|7476.09|7476.07|7476.07|0
1650615020000|2022-04-22 08:10:20|7475.5|7475.5|7475.5|7475.5|7475.5|7475.5|7475.5|7475.5|0
1650615030000|2022-04-22 08:10:30|7475.78|7475.78|7475.78|7475.78|7475.78|7475.78|7475.76|7475.76|0
1650615050000|2022-04-22 08:10:50|7474.65|7474.65|7474.37|7474.37|7474.65|7474.65|7474.37|7474.37|0
1650615060000|2022-04-22 08:11:00|7474.65|7474.65|7474.08|7474.08|7474.65|7474.65|7472.95|7472.95|0
1650615070000|2022-04-22 08:11:10|7475.21|7475.21|7474.08|7474.08|7475.5|7475.5|7474.08|7474.08|0
1650615080000|2022-04-22 08:11:20|7472.95|7472.95|7472.38|7472.38|7474.08|7474.08|7472.38|7472.38|0
1650615090000|2022-04-22 08:11:30|7472.36|7472.36|7472.36|7472.36|7472.36|7472.36|7472.36|7472.36|0
1650615100000|2022-04-22 08:11:40|7472.65|7472.65|7472.65|7472.65|7472.65|7472.65|7472.65|7472.65|0
1650615110000|2022-04-22 08:11:50|7472.63|7472.63|7472.63|7472.63|7472.63|7472.63|7472.63|7472.63|0
1650615120000|2022-04-22 08:12:00|7471.77|7471.77|7473.53|7473.53|7474.63|7474.63|7471.77|7471.77|0
1650615130000|2022-04-22 08:12:10|7474.66|7474.66|7475.6|7475.6|7476.36|7476.36|7474.66|7474.66|0
1650615140000|2022-04-22 08:12:20|7476.73|7476.73|7475.6|7475.6|7476.73|7476.73|7475.6|7475.6|0
1650615160000|2022-04-22 08:12:40|7475.32|7475.32|7478.72|7478.72|7478.72|7478.72|7475.32|7475.32|0
1650615170000|2022-04-22 08:12:50|7478.75|7478.75|7479.03|7479.03|7479.03|7479.03|7478.75|7478.75|0
1650615180000|2022-04-22 08:13:00|7477.9|7477.9|7477.87|7477.87|7477.9|7477.9|7477.86|7477.86|0
1650615190000|2022-04-22 08:13:10|7478.15|7478.15|7478.15|7478.15|7478.15|7478.15|7478.15|7478.15|0
1650615200000|2022-04-22 08:13:20|7477.87|7477.87|7478.14|7478.14|7478.15|7478.15|7477.87|7477.87|0
1650615210000|2022-04-22 08:13:30|7477.86|7477.86|7477.86|7477.86|7477.86|7477.86|7476.44|7476.44|0
1650615220000|2022-04-22 08:13:40|7477.84|7477.84|7477.84|7477.84|7477.84|7477.84|7477.84|7477.84|0
1650615230000|2022-04-22 08:13:50|7477.76|7477.76|7480.81|7480.81|7480.81|7480.81|7477.73|7477.73|0
1650615240000|2022-04-22 08:14:00|7481.95|7481.95|7481.95|7481.95|7481.95|7481.95|7481.95|7481.95|0
1650615250000|2022-04-22 08:14:10|7480.81|7480.81|7480.81|7480.81|7480.81|7480.81|7480.81|7480.81|0
1650615260000|2022-04-22 08:14:20|7481.95|7481.95|7481.95|7481.95|7481.95|7481.95|7480.81|7480.81|0
1650615280000|2022-04-22 08:14:40|7481.92|7481.92|7481.92|7481.92|7481.92|7481.92|7481.92|7481.92|0
1650615290000|2022-04-22 08:14:50|7480.79|7480.79|7480.79|7480.79|7480.79|7480.79|7480.79|7480.79|0
1650615310000|2022-04-22 08:15:10|7479.65|7479.65|7477.95|7477.95|7479.65|7479.65|7477.95|7477.95|0
1650615320000|2022-04-22 08:15:20|7478.24|7478.24|7480.3|7480.3|7481.15|7481.15|7478.24|7478.24|0
1650615330000|2022-04-22 08:15:30|7480.87|7480.87|7480.87|7480.87|7480.87|7480.87|7480.87|7480.87|0
1650615340000|2022-04-22 08:15:40|7480.85|7480.85|7480.85|7480.85|7480.85|7480.85|7479.72|7479.72|0
1650615350000|2022-04-22 08:15:50|7481.42|7481.42|7480.02|7480.02|7481.42|7481.42|7480|7480|0
1650615360000|2022-04-22 08:16:00|7479.45|7479.45|7477.47|7477.47|7479.45|7479.45|7477.47|7477.47|0
1650615370000|2022-04-22 08:16:10|7477.19|7477.19|7476.34|7476.34|7478.61|7478.61|7476.34|7476.34|0
1650615380000|2022-04-22 08:16:20|7474.07|7474.07|7474.07|7474.07|7474.64|7474.64|7474.07|7474.07|0
1650615390000|2022-04-22 08:16:30|7474.64|7474.64|7475.2|7475.2|7476.34|7476.34|7474.64|7474.64|0
1650615400000|2022-04-22 08:16:40|7474.35|7474.35|7473.26|7473.26|7474.35|7474.35|7473.22|7473.22|0
1650615410000|2022-04-22 08:16:50|7473.28|7473.28|7472.04|7472.04|7473.28|7473.28|7472.04|7472.04|0
1650615420000|2022-04-22 08:17:00|7473.17|7473.17|7474.02|7474.02|7474.02|7474.02|7473.17|7473.17|0
1650615430000|2022-04-22 08:17:10|7472.89|7472.89|7471.76|7471.76|7472.89|7472.89|7471.76|7471.76|0
1650615440000|2022-04-22 08:17:20|7471.7|7471.7|7473.11|7473.11|7473.96|7473.96|7471.7|7471.7|0
1650615450000|2022-04-22 08:17:30|7471.98|7471.98|7467.88|7467.88|7471.98|7471.98|7466.75|7466.75|0
1650615460000|2022-04-22 08:17:40|7466.75|7466.75|7466.75|7466.75|7466.75|7466.75|7466.46|7466.46|0
1650615470000|2022-04-22 08:17:50|7466.18|7466.18|7469.29|7469.29|7469.29|7469.29|7466.18|7466.18|0
1650615480000|2022-04-22 08:18:00|7469.24|7469.24|7470.63|7470.63|7471.76|7471.76|7469.21|7469.21|0
1650615490000|2022-04-22 08:18:10|7469.49|7469.49|7470.06|7470.06|7470.06|7470.06|7469.49|7469.49|0
1650615500000|2022-04-22 08:18:20|7468.93|7468.93|7468.93|7468.93|7468.93|7468.93|7468.93|7468.93|0
1650615510000|2022-04-22 08:18:30|7467.8|7467.8|7466.38|7466.38|7468.65|7468.65|7465.82|7465.82|0
1650615520000|2022-04-22 08:18:40|7465.25|7465.25|7462.97|7462.97|7465.54|7465.54|7462.97|7462.97|0
1650615530000|2022-04-22 08:18:50|7464.1|7464.1|7464.67|7464.67|7464.67|7464.67|7464.1|7464.1|0
1650615540000|2022-04-22 08:19:00|7465.8|7465.8|7467.5|7467.5|7468.63|7468.63|7465.8|7465.8|0
1650615550000|2022-04-22 08:19:10|7468.63|7468.63|7467.49|7467.49|7470.04|7470.04|7466.58|7466.58|0
1650615560000|2022-04-22 08:19:20|7467.54|7467.54|7466.63|7466.63|7467.77|7467.77|7466.63|7466.63|0
1650615580000|2022-04-22 08:19:40|7465.5|7465.5|7465.44|7465.44|7465.5|7465.5|7464.34|7464.34|0
1650615590000|2022-04-22 08:19:50|7466.57|7466.57|7467.63|7467.63|7467.72|7467.72|7465.44|7465.44|0
1650615600000|2022-04-22 08:20:00|7467.65|7467.65|7468.76|7468.76|7470.76|7470.76|7467.65|7467.65|0
1650615610000|2022-04-22 08:20:10|7468.19|7468.19|7467.06|7467.06|7468.19|7468.19|7465.93|7465.93|0
1650615620000|2022-04-22 08:20:20|7466.77|7466.77|7468.47|7468.47|7468.47|7468.47|7466.77|7466.77|0
1650615630000|2022-04-22 08:20:30|7468.76|7468.76|7469.89|7469.89|7469.89|7469.89|7468.76|7468.76|0
1650615640000|2022-04-22 08:20:40|7468.76|7468.76|7469.87|7469.87|7469.87|7469.87|7468.74|7468.74|0
1650615650000|2022-04-22 08:20:50|7471|7471|7468.74|7468.74|7471|7471|7468.74|7468.74|0
1650615660000|2022-04-22 08:21:00|7467.61|7467.61|7465.09|7465.09|7467.61|7467.61|7465.09|7465.09|0
1650615670000|2022-04-22 08:21:10|7464.81|7464.81|7468.78|7468.78|7468.78|7468.78|7464.53|7464.53|0
1650615680000|2022-04-22 08:21:20|7469.06|7469.06|7468.47|7468.47|7469.33|7469.33|7468.47|7468.47|0
1650615690000|2022-04-22 08:21:30|7468.19|7468.19|7469.32|7469.32|7469.32|7469.32|7468.19|7468.19|0
1650615700000|2022-04-22 08:21:40|7470.45|7470.45|7469.89|7469.89|7471.58|7471.58|7469.32|7469.32|0
1650615710000|2022-04-22 08:21:50|7468.76|7468.76|7468.49|7468.49|7468.78|7468.78|7468.49|7468.49|0
1650615720000|2022-04-22 08:22:00|7467.36|7467.36|7466.49|7466.49|7469.62|7469.62|7466.49|7466.49|0
1650615740000|2022-04-22 08:22:20|7467.62|7467.62|7467.99|7467.99|7467.99|7467.99|7466.49|7466.49|0
1650615750000|2022-04-22 08:22:30|7468.02|7468.02|7467.96|7467.96|7468.04|7468.04|7467.94|7467.94|0
1650615760000|2022-04-22 08:22:40|7468|7468|7468.57|7468.57|7468.57|7468.57|7468|7468|0
1650615770000|2022-04-22 08:22:50|7468.55|7468.55|7468.57|7468.57|7468.86|7468.86|7467.7|7467.7|0
1650615780000|2022-04-22 08:23:00|7468.63|7468.63|7467.24|7467.24|7468.63|7468.63|7467.24|7467.24|0
1650615790000|2022-04-22 08:23:10|7467.2|7467.2|7466|7466|7467.7|7467.7|7466|7466|0
1650615800000|2022-04-22 08:23:20|7465.72|7465.72|7464.04|7464.04|7465.76|7465.76|7464.04|7464.04|0
1650615810000|2022-04-22 08:23:30|7465.17|7465.17|7466.03|7466.03|7466.03|7466.03|7465.17|7465.17|0
1650615820000|2022-04-22 08:23:40|7466.07|7466.07|7464.41|7464.41|7467.2|7467.2|7464.37|7464.37|0
1650615830000|2022-04-22 08:23:50|7463.27|7463.27|7462.1|7462.1|7464.97|7464.97|7461.54|7461.54|0
1650615840000|2022-04-22 08:24:00|7461.82|7461.82|7460.62|7460.62|7461.82|7461.82|7460.62|7460.62|0
1650615850000|2022-04-22 08:24:10|7461.75|7461.75|7461.75|7461.75|7461.75|7461.75|7461.75|7461.75|0
1650615860000|2022-04-22 08:24:20|7462.32|7462.32|7463.53|7463.53|7463.53|7463.53|7461.75|7461.75|0
1650615870000|2022-04-22 08:24:30|7463.51|7463.51|7463.22|7463.22|7463.51|7463.51|7463.22|7463.22|0
1650615880000|2022-04-22 08:24:40|7463.78|7463.78|7463.78|7463.78|7463.78|7463.78|7463.78|7463.78|0
1650615890000|2022-04-22 08:24:50|7464.35|7464.35|7463.24|7463.24|7464.35|7464.35|7463.22|7463.22|0
1650615900000|2022-04-22 08:25:00|7462.96|7462.96|7462.67|7462.67|7462.96|7462.96|7462.39|7462.39|0
1650615910000|2022-04-22 08:25:10|7462.65|7462.65|7462.69|7462.69|7462.69|7462.69|7462.65|7462.65|0
1650615920000|2022-04-22 08:25:20|7462.71|7462.71|7462.71|7462.71|7462.71|7462.71|7462.71|7462.71|0
1650615930000|2022-04-22 08:25:30|7464.97|7464.97|7465.89|7465.89|7465.89|7465.89|7464.97|7464.97|0
1650615950000|2022-04-22 08:25:50|7465.6|7465.6|7466.17|7466.17|7466.17|7466.17|7464.47|7464.47|0
1650615960000|2022-04-22 08:26:00|7465.6|7465.6|7466.16|7466.16|7466.17|7466.17|7465.6|7465.6|0
1650615970000|2022-04-22 08:26:10|7466.14|7466.14|7466.18|7466.18|7466.18|7466.18|7466.12|7466.12|0
1650615980000|2022-04-22 08:26:20|7467.03|7467.03|7469.31|7469.31|7469.31|7469.31|7467.03|7467.03|0
1650615990000|2022-04-22 08:26:30|7469.6|7469.6|7471.56|7471.56|7471.56|7471.56|7469.3|7469.3|0
1650616000000|2022-04-22 08:26:40|7472.69|7472.69|7468.75|7468.75|7472.69|7472.69|7468.75|7468.75|0
1650616010000|2022-04-22 08:26:50|7468.77|7468.77|7469.25|7469.25|7469.25|7469.25|7468.77|7468.77|0
1650616020000|2022-04-22 08:27:00|7468.96|7468.96|7470.1|7470.1|7470.1|7470.1|7468.96|7468.96|0
1650616030000|2022-04-22 08:27:10|7470.05|7470.05|7470.03|7470.03|7470.05|7470.05|7470.03|7470.03|0
1650616040000|2022-04-22 08:27:20|7470.6|7470.6|7470.61|7470.61|7471.18|7471.18|7470.6|7470.6|0
1650616050000|2022-04-22 08:27:30|7472.31|7472.31|7474.41|7474.41|7474.41|7474.41|7472.31|7472.31|0
1650616060000|2022-04-22 08:27:40|7473.28|7473.28|7470.16|7470.16|7473.28|7473.28|7469.03|7469.03|0
1650616070000|2022-04-22 08:27:50|7470.14|7470.14|7471.29|7471.29|7471.29|7471.29|7469.01|7469.01|0
1650616080000|2022-04-22 08:28:00|7471.01|7471.01|7472.16|7472.16|7472.16|7472.16|7469.88|7469.88|0
1650616090000|2022-04-22 08:28:10|7472.73|7472.73|7473.58|7473.58|7473.58|7473.58|7472.44|7472.44|0
1650616100000|2022-04-22 08:28:20|7473.86|7473.86|7474.17|7474.17|7474.17|7474.17|7473.86|7473.86|0
1650616110000|2022-04-22 08:28:30|7473.04|7473.04|7469.88|7469.88|7473.04|7473.04|7469.88|7469.88|0
1650616120000|2022-04-22 08:28:40|7469.31|7469.31|7470.26|7470.26|7470.26|7470.26|7468.18|7468.18|0
1650616130000|2022-04-22 08:28:50|7470.28|7470.28|7470.28|7470.28|7470.28|7470.28|7470.28|7470.28|0
1650616150000|2022-04-22 08:29:10|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|7470.26|0
1650616160000|2022-04-22 08:29:20|7469.13|7469.13|7468.85|7468.85|7469.13|7469.13|7468.85|7468.85|0
1650616170000|2022-04-22 08:29:30|7469.13|7469.13|7469.15|7469.15|7469.7|7469.7|7469.13|7469.13|0
1650616180000|2022-04-22 08:29:40|7468.02|7468.02|7468.02|7468.02|7468.02|7468.02|7468.02|7468.02|0
1650616190000|2022-04-22 08:29:50|7467.45|7467.45|7467.43|7467.43|7467.45|7467.45|7467.43|7467.43|0
1650616200000|2022-04-22 08:30:00|7466.3|7466.3|7465.38|7465.38|7466.3|7466.3|7464.25|7464.25|0
1650616210000|2022-04-22 08:30:10|7465.36|7465.36|7470.78|7470.78|7470.78|7470.78|7465.36|7465.36|0
1650616220000|2022-04-22 08:30:20|7470.8|7470.8|7470.8|7470.8|7472.5|7472.5|7470.8|7470.8|0
1650616230000|2022-04-22 08:30:30|7471.09|7471.09|7472.29|7472.29|7472.29|7472.29|7471.09|7471.09|0
1650616240000|2022-04-22 08:30:40|7471.15|7471.15|7472.29|7472.29|7472.29|7472.29|7471.15|7471.15|0
1650616250000|2022-04-22 08:30:50|7473.42|7473.42|7473.42|7473.42|7473.42|7473.42|7473.42|7473.42|0
1650616260000|2022-04-22 08:31:00|7472.29|7472.29|7474.32|7474.32|7475.17|7475.17|7472.29|7472.29|0
1650616270000|2022-04-22 08:31:10|7475.45|7475.45|7475.52|7475.52|7475.52|7475.52|7474.32|7474.32|0
1650616280000|2022-04-22 08:31:20|7476.65|7476.65|7476.65|7476.65|7476.65|7476.65|7476.65|7476.65|0
1650616290000|2022-04-22 08:31:30|7476.69|7476.69|7477.85|7477.85|7477.85|7477.85|7476.69|7476.69|0
1650616310000|2022-04-22 08:31:50|7478.98|7478.98|7480.96|7480.96|7482.38|7482.38|7478.98|7478.98|0
1650616320000|2022-04-22 08:32:00|7480.68|7480.68|7480.68|7480.68|7480.68|7480.68|7480.68|7480.68|0
1650616330000|2022-04-22 08:32:10|7480.4|7480.4|7482.38|7482.38|7482.38|7482.38|7480.4|7480.4|0
1650616340000|2022-04-22 08:32:20|7482.1|7482.1|7482.1|7482.1|7482.1|7482.1|7482.1|7482.1|0
1650616350000|2022-04-22 08:32:30|7481.81|7481.81|7479.55|7479.55|7481.81|7481.81|7479.55|7479.55|0
1650616360000|2022-04-22 08:32:40|7479.57|7479.57|7480.98|7480.98|7481.55|7481.55|7479.57|7479.57|0
1650616370000|2022-04-22 08:32:50|7479.85|7479.85|7480.14|7480.14|7481.27|7481.27|7479.85|7479.85|0
1650616380000|2022-04-22 08:33:00|7479.57|7479.57|7478.44|7478.44|7479.57|7479.57|7478.44|7478.44|0
1650616390000|2022-04-22 08:33:10|7478.42|7478.42|7479.55|7479.55|7479.55|7479.55|7478.42|7478.42|0
1650616400000|2022-04-22 08:33:20|7479.26|7479.26|7476.72|7476.72|7479.26|7479.26|7476.72|7476.72|0
1650616410000|2022-04-22 08:33:30|7475.59|7475.59|7473.38|7473.38|7475.59|7475.59|7473.32|7473.32|0
1650616430000|2022-04-22 08:33:50|7473.36|7473.36|7473.32|7473.32|7473.36|7473.36|7473.32|7473.32|0
1650616440000|2022-04-22 08:34:00|7474.46|7474.46|7475.61|7475.61|7475.61|7475.61|7474.46|7474.46|0
1650616450000|2022-04-22 08:34:10|7474.75|7474.75|7472.49|7472.49|7474.75|7474.75|7472.49|7472.49|0
1650616460000|2022-04-22 08:34:20|7472.21|7472.21|7472.17|7472.17|7472.21|7472.21|7472.17|7472.17|0
1650616480000|2022-04-22 08:34:40|7473.3|7473.3|7474.43|7474.43|7474.71|7474.71|7473.3|7473.3|0
1650616490000|2022-04-22 08:34:50|7474.15|7474.15|7469.85|7469.85|7474.15|7474.15|7469.85|7469.85|0
1650616500000|2022-04-22 08:35:00|7469|7469|7467.23|7467.23|7469|7469|7467.23|7467.23|0
1650616510000|2022-04-22 08:35:10|7464.96|7464.96|7467.19|7467.19|7467.19|7467.19|7464.36|7464.36|0
1650616520000|2022-04-22 08:35:20|7467.21|7467.21|7466.08|7466.08|7467.21|7467.21|7466.08|7466.08|0
1650616530000|2022-04-22 08:35:30|7467.21|7467.21|7467.78|7467.78|7467.78|7467.78|7467.21|7467.21|0
1650616540000|2022-04-22 08:35:40|7468.91|7468.91|7469.52|7469.52|7470.66|7470.66|7468.91|7468.91|0
1650616550000|2022-04-22 08:35:50|7468.39|7468.39|7467.26|7467.26|7468.39|7468.39|7467.26|7467.26|0
1650616560000|2022-04-22 08:36:00|7468.39|7468.39|7468.2|7468.2|7468.41|7468.41|7468.13|7468.13|0
1650616570000|2022-04-22 08:36:10|7468.24|7468.24|7467.07|7467.07|7468.24|7468.24|7466.54|7466.54|0
1650616580000|2022-04-22 08:36:20|7469.33|7469.33|7469.31|7469.31|7469.33|7469.33|7469.31|7469.31|0
1650616590000|2022-04-22 08:36:30|7468.74|7468.74|7467.61|7467.61|7468.74|7468.74|7467.61|7467.61|0
1650616600000|2022-04-22 08:36:40|7467.33|7467.33|7467.33|7467.33|7467.37|7467.37|7467.33|7467.33|0
1650616610000|2022-04-22 08:36:50|7466.19|7466.19|7466.7|7466.7|7466.76|7466.76|7466.19|7466.19|0
1650616620000|2022-04-22 08:37:00|7465.57|7465.57|7466.13|7466.13|7466.13|7466.13|7465|7465|0
1650616630000|2022-04-22 08:37:10|7466.42|7466.42|7467.53|7467.53|7467.55|7467.55|7466.42|7466.42|0
1650616640000|2022-04-22 08:37:20|7466.4|7466.4|7467.25|7467.25|7467.25|7467.25|7466.12|7466.12|0
1650616650000|2022-04-22 08:37:30|7466.12|7466.12|7466.15|7466.15|7466.15|7466.15|7466.12|7466.12|0
1650616660000|2022-04-22 08:37:40|7467.29|7467.29|7467.29|7467.29|7467.29|7467.29|7467.29|7467.29|0
1650616670000|2022-04-22 08:37:50|7468.42|7468.42|7468.97|7468.97|7468.98|7468.98|7468.42|7468.42|0
1650616680000|2022-04-22 08:38:00|7468.98|7468.98|7468.98|7468.98|7468.98|7468.98|7467.85|7467.85|0
1650616690000|2022-04-22 08:38:10|7467.85|7467.85|7467.85|7467.85|7467.85|7467.85|7467.85|7467.85|0
1650616700000|2022-04-22 08:38:20|7466.72|7466.72|7466.44|7466.44|7466.72|7466.72|7466.44|7466.44|0
1650616710000|2022-04-22 08:38:30|7466.46|7466.46|7468.2|7468.2|7468.2|7468.2|7466.46|7466.46|0
1650616720000|2022-04-22 08:38:40|7466.78|7466.78|7467.62|7467.62|7467.62|7467.62|7466.76|7466.76|0
1650616730000|2022-04-22 08:38:50|7467.33|7467.33|7467.33|7467.33|7467.33|7467.33|7467.33|7467.33|0
1650616740000|2022-04-22 08:39:00|7465.92|7465.92|7467.05|7467.05|7467.05|7467.05|7465.92|7465.92|0
1650616750000|2022-04-22 08:39:10|7466.76|7466.76|7465.61|7465.61|7467.9|7467.9|7465.61|7465.61|0
1650616760000|2022-04-22 08:39:20|7465.64|7465.64|7465.64|7465.64|7465.64|7465.64|7465.64|7465.64|0
1650616770000|2022-04-22 08:39:30|7464.5|7464.5|7462.78|7462.78|7464.5|7464.5|7462.78|7462.78|0
1650616780000|2022-04-22 08:39:40|7462.74|7462.74|7460.19|7460.19|7462.74|7462.74|7460.19|7460.19|0
1650616790000|2022-04-22 08:39:50|7461.32|7461.32|7459.93|7459.93|7461.34|7461.34|7459.93|7459.93|0
1650616800000|2022-04-22 08:40:00|7460.21|7460.21|7459.93|7459.93|7460.21|7460.21|7459.93|7459.93|0
1650616810000|2022-04-22 08:40:10|7459.64|7459.64|7456.72|7456.72|7459.64|7459.64|7455.34|7455.34|0
1650616820000|2022-04-22 08:40:20|7455.59|7455.59|7453.87|7453.87|7455.59|7455.59|7453.87|7453.87|0
1650616830000|2022-04-22 08:40:30|7454.15|7454.15|7458.51|7458.51|7458.51|7458.51|7454.15|7454.15|0
1650616840000|2022-04-22 08:40:40|7458.43|7458.43|7456.08|7456.08|7458.43|7458.43|7452.68|7452.68|0
1650616850000|2022-04-22 08:40:50|7457.78|7457.78|7458.06|7458.06|7458.06|7458.06|7454.67|7454.67|0
1650616860000|2022-04-22 08:41:00|7456.93|7456.93|7457.5|7457.5|7457.5|7457.5|7455.8|7455.8|0
1650616870000|2022-04-22 08:41:10|7457.21|7457.21|7454.67|7454.67|7457.21|7457.21|7454.67|7454.67|0
1650616880000|2022-04-22 08:41:20|7454.69|7454.69|7456.33|7456.33|7456.95|7456.95|7454.69|7454.69|0
1650616890000|2022-04-22 08:41:30|7456.61|7456.61|7455.48|7455.48|7456.61|7456.61|7455.48|7455.48|0
1650616900000|2022-04-22 08:41:40|7454.35|7454.35|7452.06|7452.06|7454.35|7454.35|7452.06|7452.06|0
1650616910000|2022-04-22 08:41:50|7452.34|7452.34|7452.34|7452.34|7452.36|7452.36|7452.34|7452.34|0
1650616920000|2022-04-22 08:42:00|7451.21|7451.21|7449.8|7449.8|7451.21|7451.21|7448.67|7448.67|0
1650616930000|2022-04-22 08:42:10|7449.78|7449.78|7448.64|7448.64|7449.78|7449.78|7447.51|7447.51|0
1650616940000|2022-04-22 08:42:20|7447.51|7447.51|7446.96|7446.96|7447.51|7447.51|7446.94|7446.94|0
1650616950000|2022-04-22 08:42:30|7447.25|7447.25|7448.64|7448.64|7448.66|7448.66|7447.25|7447.25|0
1650616980000|2022-04-22 08:43:00|7448.66|7448.66|7448.52|7448.52|7448.66|7448.66|7448.52|7448.52|0
1650616990000|2022-04-22 08:43:10|7448.41|7448.41|7448.38|7448.38|7448.41|7448.41|7448.36|7448.36|0
1650617000000|2022-04-22 08:43:20|7448.39|7448.39|7448.39|7448.39|7448.39|7448.39|7448.39|7448.39|0
1650617010000|2022-04-22 08:43:30|7448.96|7448.96|7450.09|7450.09|7453.21|7453.21|7448.96|7448.96|0
1650617020000|2022-04-22 08:43:40|7449.81|7449.81|7447.83|7447.83|7449.81|7449.81|7447.83|7447.83|0
1650617030000|2022-04-22 08:43:50|7447.8|7447.8|7446.1|7446.1|7448.93|7448.93|7446.1|7446.1|0
1650617040000|2022-04-22 08:44:00|7447.23|7447.23|7447.8|7447.8|7447.8|7447.8|7447.23|7447.23|0
1650617050000|2022-04-22 08:44:10|7447.69|7447.69|7445.98|7445.98|7447.69|7447.69|7445.98|7445.98|0
1650617060000|2022-04-22 08:44:20|7446.27|7446.27|7445.41|7445.41|7446.27|7446.27|7445.41|7445.41|0
1650617070000|2022-04-22 08:44:30|7445.7|7445.7|7443.11|7443.11|7445.98|7445.98|7443.11|7443.11|0
1650617080000|2022-04-22 08:44:40|7441.98|7441.98|7439.62|7439.62|7441.98|7441.98|7438.58|7438.58|0
1650617090000|2022-04-22 08:44:50|7441.89|7441.89|7435.36|7435.36|7441.89|7441.89|7434.23|7434.23|0
1650617100000|2022-04-22 08:45:00|7436.77|7436.77|7438.43|7438.43|7438.43|7438.43|7436.77|7436.77|0
1650617110000|2022-04-22 08:45:10|7439|7439|7438.43|7438.43|7439.28|7439.28|7438.43|7438.43|0
1650617120000|2022-04-22 08:45:20|7438.15|7438.15|7438.13|7438.13|7438.41|7438.41|7437.84|7437.84|0
1650617130000|2022-04-22 08:45:30|7436.99|7436.99|7436.99|7436.99|7436.99|7436.99|7436.99|7436.99|0
1650617140000|2022-04-22 08:45:40|7436.14|7436.14|7433.29|7433.29|7436.14|7436.14|7433.29|7433.29|0
1650617150000|2022-04-22 08:45:50|7433.27|7433.27|7434.97|7434.97|7434.97|7434.97|7433.27|7433.27|0
1650617160000|2022-04-22 08:46:00|7434.95|7434.95|7431.67|7431.67|7434.98|7434.98|7431.67|7431.67|0
1650617170000|2022-04-22 08:46:10|7432.8|7432.8|7432.79|7432.79|7432.8|7432.8|7432.79|7432.79|0
1650617180000|2022-04-22 08:46:20|7434.2|7434.2|7431.35|7431.35|7434.2|7434.2|7431.07|7431.07|0
1650617190000|2022-04-22 08:46:30|7432.2|7432.2|7429.02|7429.02|7432.2|7432.2|7428.72|7428.72|0
1650617200000|2022-04-22 08:46:40|7428.74|7428.74|7428.74|7428.74|7428.74|7428.74|7428.74|7428.74|0
1650617210000|2022-04-22 08:46:50|7428.17|7428.17|7428.29|7428.29|7428.46|7428.46|7428.17|7428.17|0
1650617220000|2022-04-22 08:47:00|7428.01|7428.01|7426.63|7426.63|7428.01|7428.01|7426.59|7426.59|0
1650617230000|2022-04-22 08:47:10|7426.64|7426.64|7428.91|7428.91|7430.61|7430.61|7426.59|7426.59|0
1650617240000|2022-04-22 08:47:20|7428.94|7428.94|7430.93|7430.93|7432.06|7432.06|7428.94|7428.94|0
1650617250000|2022-04-22 08:47:30|7430.36|7430.36|7426.82|7426.82|7430.36|7430.36|7426.8|7426.8|0
1650617260000|2022-04-22 08:47:40|7424.55|7424.55|7423.13|7423.13|7424.55|7424.55|7423.13|7423.13|0
1650617270000|2022-04-22 08:47:50|7423.11|7423.11|7423.1|7423.1|7423.11|7423.11|7423.1|7423.1|0
1650617280000|2022-04-22 08:48:00|7422.81|7422.81|7421.42|7421.42|7422.81|7422.81|7420.26|7420.26|0
1650617290000|2022-04-22 08:48:10|7421.13|7421.13|7421.42|7421.42|7421.7|7421.7|7421.13|7421.13|0
1650617300000|2022-04-22 08:48:20|7421.13|7421.13|7421.13|7421.13|7421.13|7421.13|7421.13|7421.13|0
1650617310000|2022-04-22 08:48:30|7421.7|7421.7|7421.7|7421.7|7421.7|7421.7|7421.7|7421.7|0
1650617320000|2022-04-22 08:48:40|7423.96|7423.96|7422.26|7422.26|7423.96|7423.96|7422.26|7422.26|0
1650617330000|2022-04-22 08:48:50|7421.98|7421.98|7421.98|7421.98|7421.98|7421.98|7421.98|7421.98|0
1650617340000|2022-04-22 08:49:00|7422.02|7422.02|7420.95|7420.95|7422.06|7422.06|7420.36|7420.36|0
1650617350000|2022-04-22 08:49:10|7421.52|7421.52|7423.78|7423.78|7423.78|7423.78|7421.52|7421.52|0
1650617360000|2022-04-22 08:49:20|7423.5|7423.5|7423.21|7423.21|7423.5|7423.5|7423.21|7423.21|0
1650617370000|2022-04-22 08:49:30|7423.5|7423.5|7422.37|7422.37|7423.5|7423.5|7421.51|7421.51|0
1650617390000|2022-04-22 08:49:50|7422.08|7422.08|7423.21|7423.21|7423.21|7423.21|7422.08|7422.08|0
1650617400000|2022-04-22 08:50:00|7423.23|7423.23|7423.51|7423.51|7423.51|7423.51|7423.23|7423.23|0
1650617410000|2022-04-22 08:50:10|7424.64|7424.64|7426.91|7426.91|7426.91|7426.91|7424.64|7424.64|0
1650617420000|2022-04-22 08:50:20|7425.78|7425.78|7426.91|7426.91|7426.91|7426.91|7425.78|7425.78|0
1650617430000|2022-04-22 08:50:30|7427.76|7427.76|7426.34|7426.34|7428.92|7428.92|7426.34|7426.34|0
1650617440000|2022-04-22 08:50:40|7425.77|7425.77|7426.9|7426.9|7426.9|7426.9|7425.77|7425.77|0
1650617450000|2022-04-22 08:50:50|7428.32|7428.32|7428.05|7428.05|7428.34|7428.34|7428.05|7428.05|0
1650617460000|2022-04-22 08:51:00|7426.92|7426.92|7424.69|7424.69|7426.92|7426.92|7424.66|7424.66|0
1650617470000|2022-04-22 08:51:10|7422.99|7422.99|7424.12|7424.12|7424.41|7424.41|7422.99|7422.99|0
1650617480000|2022-04-22 08:51:20|7425.25|7425.25|7425.54|7425.54|7425.54|7425.54|7425.25|7425.25|0
1650617490000|2022-04-22 08:51:30|7426.11|7426.11|7424.12|7424.12|7426.11|7426.11|7424.12|7424.12|0
1650617500000|2022-04-22 08:51:40|7426.38|7426.38|7426.38|7426.38|7426.38|7426.38|7426.38|7426.38|0
1650617510000|2022-04-22 08:51:50|7426.4|7426.4|7426.38|7426.38|7426.4|7426.4|7426.38|7426.38|0
1650617520000|2022-04-22 08:52:00|7425.25|7425.25|7425.27|7425.27|7425.27|7425.27|7425.25|7425.25|0
1650617530000|2022-04-22 08:52:10|7425.25|7425.25|7424.12|7424.12|7425.25|7425.25|7424.12|7424.12|0
1650617550000|2022-04-22 08:52:30|7422.99|7422.99|7421.78|7421.78|7422.99|7422.99|7421.75|7421.75|0
1650617560000|2022-04-22 08:52:40|7421.49|7421.49|7421.49|7421.49|7421.49|7421.49|7421.49|7421.49|0
1650617570000|2022-04-22 08:52:50|7420.92|7420.92|7420.92|7420.92|7420.92|7420.92|7420.64|7420.64|0
1650617580000|2022-04-22 08:53:00|7420.35|7420.35|7419.19|7419.19|7420.35|7420.35|7419.19|7419.19|0
1650617590000|2022-04-22 08:53:10|7418.9|7418.9|7418.88|7418.88|7418.9|7418.9|7418.6|7418.6|0
1650617600000|2022-04-22 08:53:20|7419.45|7419.45|7420.87|7420.87|7422|7422|7419.45|7419.45|0
1650617610000|2022-04-22 08:53:30|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|7418.88|0
1650617620000|2022-04-22 08:53:40|7417.75|7417.75|7418.04|7418.04|7418.04|7418.04|7417.75|7417.75|0
1650617630000|2022-04-22 08:53:50|7418.61|7418.61|7419.72|7419.72|7419.72|7419.72|7418.59|7418.59|0
1650617640000|2022-04-22 08:54:00|7418.59|7418.59|7418.59|7418.59|7418.59|7418.59|7418.59|7418.59|0
1650617650000|2022-04-22 08:54:10|7420.85|7420.85|7420.96|7420.96|7420.96|7420.96|7420.85|7420.85|0
1650617660000|2022-04-22 08:54:20|7421.81|7421.81|7420.11|7420.11|7422.09|7422.09|7420.11|7420.11|0
1650617670000|2022-04-22 08:54:30|7420.13|7420.13|7420.13|7420.13|7420.13|7420.13|7420.13|7420.13|0
1650617680000|2022-04-22 08:54:40|7421.26|7421.26|7421.26|7421.26|7421.26|7421.26|7421.26|7421.26|0
1650617690000|2022-04-22 08:54:50|7421.28|7421.28|7422.21|7422.21|7422.21|7422.21|7420.8|7420.8|0
1650617700000|2022-04-22 08:55:00|7422.5|7422.5|7421.84|7421.84|7422.98|7422.98|7421.84|7421.84|0
1650617710000|2022-04-22 08:55:10|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|0
1650617730000|2022-04-22 08:55:30|7421|7421|7421|7421|7421|7421|7421|7421|0
1650617750000|2022-04-22 08:55:50|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|7420.71|0
1650617760000|2022-04-22 08:56:00|7421.84|7421.84|7420.43|7420.43|7421.84|7421.84|7420.43|7420.43|0
1650617770000|2022-04-22 08:56:10|7420.14|7420.14|7419.58|7419.58|7420.14|7420.14|7419.58|7419.58|0
1650617780000|2022-04-22 08:56:20|7418.44|7418.44|7419.01|7419.01|7419.01|7419.01|7417.31|7417.31|0
1650617790000|2022-04-22 08:56:30|7418.73|7418.73|7417.62|7417.62|7418.75|7418.75|7417.62|7417.62|0
1650617800000|2022-04-22 08:56:40|7415.35|7415.35|7415.07|7415.07|7416.2|7416.2|7413.94|7413.94|0
1650617810000|2022-04-22 08:56:50|7416.2|7416.2|7412.8|7412.8|7416.2|7416.2|7412.8|7412.8|0
1650617820000|2022-04-22 08:57:00|7413.93|7413.93|7413.93|7413.93|7413.93|7413.93|7413.93|7413.93|0
1650617830000|2022-04-22 08:57:10|7411.67|7411.67|7411.85|7411.85|7411.85|7411.85|7411.57|7411.57|0
1650617840000|2022-04-22 08:57:20|7411.83|7411.83|7411.18|7411.18|7411.83|7411.83|7411.18|7411.18|0
1650617850000|2022-04-22 08:57:30|7411.15|7411.15|7410.06|7410.06|7411.19|7411.19|7410.06|7410.06|0
1650617870000|2022-04-22 08:57:50|7411.19|7411.19|7412.89|7412.89|7413.74|7413.74|7410.9|7410.9|0
1650617880000|2022-04-22 08:58:00|7412.91|7412.91|7412.95|7412.95|7412.95|7412.95|7412.91|7412.91|0
1650617890000|2022-04-22 08:58:10|7411.81|7411.81|7412.95|7412.95|7412.95|7412.95|7411.81|7411.81|0
1650617900000|2022-04-22 08:58:20|7412.92|7412.92|7413.99|7413.99|7413.99|7413.99|7412.86|7412.86|0
1650617910000|2022-04-22 08:58:30|7413.97|7413.97|7414.83|7414.83|7414.83|7414.83|7410.58|7410.58|0
1650617920000|2022-04-22 08:58:40|7415.96|7415.96|7415.96|7415.96|7415.96|7415.96|7415.96|7415.96|0
1650617930000|2022-04-22 08:58:50|7415.67|7415.67|7415.98|7415.98|7417.11|7417.11|7415.13|7415.13|0
1650617940000|2022-04-22 08:59:00|7415.87|7415.87|7415.78|7415.78|7416.91|7416.91|7414.65|7414.65|0
1650617950000|2022-04-22 08:59:10|7415.76|7415.76|7417.21|7417.21|7417.21|7417.21|7415.76|7415.76|0
1650617960000|2022-04-22 08:59:20|7418.34|7418.34|7419.19|7419.19|7419.19|7419.19|7418.34|7418.34|0
1650617970000|2022-04-22 08:59:30|7418.06|7418.06|7418.06|7418.06|7418.06|7418.06|7418.06|7418.06|0
1650617980000|2022-04-22 08:59:40|7417.78|7417.78|7422.31|7422.31|7422.31|7422.31|7417.78|7417.78|0
1650617990000|2022-04-22 08:59:50|7422.33|7422.33|7421.2|7421.2|7422.33|7422.33|7420.91|7420.91|0
1650618000000|2022-04-22 09:00:00|7418.93|7418.93|7416.94|7416.94|7418.93|7418.93|7416.94|7416.94|0
1650618020000|2022-04-22 09:00:20|7418.08|7418.08|7415.81|7415.81|7418.08|7418.08|7415.81|7415.81|0
1650618030000|2022-04-22 09:00:30|7415.21|7415.21|7415.49|7415.49|7415.49|7415.49|7415.21|7415.21|0
1650618050000|2022-04-22 09:00:50|7415.51|7415.51|7414.38|7414.38|7415.51|7415.51|7414.38|7414.38|0
1650618060000|2022-04-22 09:01:00|7415.51|7415.51|7415.51|7415.51|7415.51|7415.51|7415.51|7415.51|0
1650618080000|2022-04-22 09:01:20|7414.38|7414.38|7412.39|7412.39|7414.38|7414.38|7412.39|7412.39|0
1650618090000|2022-04-22 09:01:30|7412.11|7412.11|7413.25|7413.25|7413.25|7413.25|7411.83|7411.83|0
1650618100000|2022-04-22 09:01:40|7413.29|7413.29|7413.29|7413.29|7413.29|7413.29|7413.29|7413.29|0
1650618110000|2022-04-22 09:01:50|7412.72|7412.72|7412.44|7412.44|7412.72|7412.72|7412.44|7412.44|0
1650618120000|2022-04-22 09:02:00|7412.42|7412.42|7411.58|7411.58|7412.42|7412.42|7411.29|7411.29|0
1650618130000|2022-04-22 09:02:10|7412.72|7412.72|7412.72|7412.72|7412.72|7412.72|7412.72|7412.72|0
1650618140000|2022-04-22 09:02:20|7412.43|7412.43|7413.83|7413.83|7413.85|7413.85|7412.43|7412.43|0
1650618150000|2022-04-22 09:02:30|7411.56|7411.56|7412.15|7412.15|7412.15|7412.15|7411.56|7411.56|0
1650618160000|2022-04-22 09:02:40|7413.28|7413.28|7413.28|7413.28|7413.28|7413.28|7413.28|7413.28|0
1650618180000|2022-04-22 09:03:00|7412.72|7412.72|7413.85|7413.85|7413.85|7413.85|7412.72|7412.72|0
1650618190000|2022-04-22 09:03:10|7416.68|7416.68|7418.1|7418.1|7418.1|7418.1|7416.68|7416.68|0
1650618200000|2022-04-22 09:03:20|7417.81|7417.81|7414.72|7414.72|7417.83|7417.83|7414.72|7414.72|0
1650618210000|2022-04-22 09:03:30|7414.43|7414.43|7414.72|7414.72|7414.72|7414.72|7414.43|7414.43|0
1650618220000|2022-04-22 09:03:40|7416.98|7416.98|7418.4|7418.4|7418.4|7418.4|7416.98|7416.98|0
1650618230000|2022-04-22 09:03:50|7418.38|7418.38|7418.4|7418.4|7418.4|7418.4|7418.38|7418.38|0
1650618240000|2022-04-22 09:04:00|7419.53|7419.53|7419.53|7419.53|7419.53|7419.53|7419.53|7419.53|0
1650618250000|2022-04-22 09:04:10|7418.39|7418.39|7417.26|7417.26|7418.39|7418.39|7417.26|7417.26|0
1650618270000|2022-04-22 09:04:30|7417.54|7417.54|7418.96|7418.96|7418.96|7418.96|7417.54|7417.54|0
1650618300000|2022-04-22 09:05:00|7420.09|7420.09|7420.09|7420.09|7420.09|7420.09|7420.09|7420.09|0
1650618310000|2022-04-22 09:05:10|7420.94|7420.94|7424.14|7424.14|7425.27|7425.27|7420.94|7420.94|0
1650618320000|2022-04-22 09:05:20|7425.27|7425.27|7425.27|7425.27|7425.27|7425.27|7425.27|7425.27|0
1650618330000|2022-04-22 09:05:30|7425.29|7425.29|7425.29|7425.29|7425.29|7425.29|7425.29|7425.29|0
1650618340000|2022-04-22 09:05:40|7425.86|7425.86|7425.86|7425.86|7425.86|7425.86|7425.86|7425.86|0
1650618350000|2022-04-22 09:05:50|7425.29|7425.29|7425.54|7425.54|7425.57|7425.57|7425.29|7425.29|0
1650618360000|2022-04-22 09:06:00|7424.97|7424.97|7424.97|7424.97|7424.97|7424.97|7424.97|7424.97|0
1650618370000|2022-04-22 09:06:10|7424.4|7424.4|7424.31|7424.31|7424.4|7424.4|7424.31|7424.31|0
1650618380000|2022-04-22 09:06:20|7424.3|7424.3|7422.27|7422.27|7424.3|7424.3|7422.27|7422.27|0
1650618390000|2022-04-22 09:06:30|7421.14|7421.14|7423.41|7423.41|7423.69|7423.69|7421.14|7421.14|0
1650618400000|2022-04-22 09:06:40|7423.69|7423.69|7421.26|7421.26|7423.97|7423.97|7421.26|7421.26|0
1650618410000|2022-04-22 09:06:50|7420.12|7420.12|7420.14|7420.14|7420.14|7420.14|7420.12|7420.12|0
1650618430000|2022-04-22 09:07:10|7420.42|7420.42|7419.58|7419.58|7420.71|7420.71|7419.58|7419.58|0
1650618440000|2022-04-22 09:07:20|7419.56|7419.56|7419.55|7419.55|7419.56|7419.56|7419.55|7419.55|0
1650618450000|2022-04-22 09:07:30|7419.53|7419.53|7418.83|7418.83|7419.53|7419.53|7418.83|7418.83|0
1650618470000|2022-04-22 09:07:50|7419.96|7419.96|7418.26|7418.26|7419.96|7419.96|7417.12|7417.12|0
1650618480000|2022-04-22 09:08:00|7418.54|7418.54|7418.26|7418.26|7418.54|7418.54|7418.26|7418.26|0
1650618490000|2022-04-22 09:08:10|7418.24|7418.24|7418.28|7418.28|7418.32|7418.32|7418.24|7418.24|0
1650618500000|2022-04-22 09:08:20|7419.13|7419.13|7418|7418|7419.13|7419.13|7418|7418|0
1650618510000|2022-04-22 09:08:30|7418.03|7418.03|7420.59|7420.59|7420.59|7420.59|7418.03|7418.03|0
1650618520000|2022-04-22 09:08:40|7420.88|7420.88|7421.73|7421.73|7421.73|7421.73|7420.88|7420.88|0
1650618530000|2022-04-22 09:08:50|7421.78|7421.78|7422.94|7422.94|7422.94|7422.94|7421.78|7421.78|0
1650618540000|2022-04-22 09:09:00|7421.81|7421.81|7419.79|7419.79|7421.81|7421.81|7419.79|7419.79|0
1650618550000|2022-04-22 09:09:10|7419.83|7419.83|7419.83|7419.83|7419.83|7419.83|7419.83|7419.83|0
1650618560000|2022-04-22 09:09:20|7420.97|7420.97|7420.98|7420.98|7420.98|7420.98|7420.97|7420.97|0
1650618570000|2022-04-22 09:09:30|7420.13|7420.13|7421.83|7421.83|7421.83|7421.83|7420.13|7420.13|0
1650618590000|2022-04-22 09:09:50|7422.4|7422.4|7422.4|7422.4|7422.4|7422.4|7422.4|7422.4|0
1650618600000|2022-04-22 09:10:00|7422.12|7422.12|7425.01|7425.01|7425.01|7425.01|7422.12|7422.12|0
1650618610000|2022-04-22 09:10:10|7424.72|7424.72|7423.87|7423.87|7424.72|7424.72|7423.87|7423.87|0
1650618620000|2022-04-22 09:10:20|7422.74|7422.74|7422.74|7422.74|7422.74|7422.74|7422.74|7422.74|0
1650618640000|2022-04-22 09:10:40|7423.02|7423.02|7423.02|7423.02|7423.02|7423.02|7423.02|7423.02|0
1650618650000|2022-04-22 09:10:50|7424.15|7424.15|7422.17|7422.17|7424.15|7424.15|7422.17|7422.17|0
1650618670000|2022-04-22 09:11:10|7422.15|7422.15|7422.15|7422.15|7422.15|7422.15|7422.15|7422.15|0
1650618680000|2022-04-22 09:11:20|7421.87|7421.87|7420.74|7420.74|7421.87|7421.87|7419.6|7419.6|0
1650618690000|2022-04-22 09:11:30|7421.87|7421.87|7423.61|7423.61|7423.61|7423.61|7421.87|7421.87|0
1650618720000|2022-04-22 09:12:00|7422.76|7422.76|7423.89|7423.89|7423.89|7423.89|7422.76|7422.76|0
1650618740000|2022-04-22 09:12:20|7423.91|7423.91|7423.97|7423.97|7423.97|7423.97|7423.91|7423.91|0
1650618750000|2022-04-22 09:12:30|7423.68|7423.68|7421.42|7421.42|7423.68|7423.68|7421.42|7421.42|0
1650618760000|2022-04-22 09:12:40|7421.14|7421.14|7421.14|7421.14|7421.14|7421.14|7421.14|7421.14|0
1650618790000|2022-04-22 09:13:10|7420.57|7420.57|7420.57|7420.57|7420.57|7420.57|7420.57|7420.57|0
1650618810000|2022-04-22 09:13:30|7421.14|7421.14|7421.42|7421.42|7421.42|7421.42|7421.14|7421.14|0
1650618820000|2022-04-22 09:13:40|7421.4|7421.4|7422.53|7422.53|7422.53|7422.53|7421.4|7421.4|0
1650618830000|2022-04-22 09:13:50|7423.67|7423.67|7423.67|7423.67|7423.67|7423.67|7423.67|7423.67|0
1650618840000|2022-04-22 09:14:00|7423.58|7423.58|7422.98|7422.98|7423.58|7423.58|7422.98|7422.98|0
1650618860000|2022-04-22 09:14:20|7422.69|7422.69|7422.69|7422.69|7422.69|7422.69|7422.69|7422.69|0
1650618870000|2022-04-22 09:14:30|7422.41|7422.41|7422.13|7422.13|7422.41|7422.41|7422.13|7422.13|0
1650618880000|2022-04-22 09:14:40|7422.41|7422.41|7422.69|7422.69|7422.69|7422.69|7422.41|7422.41|0
1650618890000|2022-04-22 09:14:50|7422.98|7422.98|7422.98|7422.98|7422.98|7422.98|7422.98|7422.98|0
1650618910000|2022-04-22 09:15:10|7422.69|7422.69|7422.41|7422.41|7422.69|7422.69|7422.41|7422.41|0
1650618920000|2022-04-22 09:15:20|7422.13|7422.13|7422.13|7422.13|7422.13|7422.13|7421.84|7421.84|0
1650618940000|2022-04-22 09:15:40|7422.1|7422.1|7422.08|7422.08|7422.1|7422.1|7422.08|7422.08|0
1650618950000|2022-04-22 09:15:50|7422.36|7422.36|7423.49|7423.49|7423.49|7423.49|7422.36|7422.36|0
1650618960000|2022-04-22 09:16:00|7423.41|7423.41|7424.26|7424.26|7424.26|7424.26|7423.13|7423.13|0
1650618970000|2022-04-22 09:16:10|7425.39|7425.39|7426.53|7426.53|7426.53|7426.53|7425.39|7425.39|0
1650618980000|2022-04-22 09:16:20|7426.54|7426.54|7426.54|7426.54|7426.54|7426.54|7426.54|7426.54|0
1650618990000|2022-04-22 09:16:30|7427.11|7427.11|7425.41|7425.41|7427.11|7427.11|7425.41|7425.41|0
1650619000000|2022-04-22 09:16:40|7426.54|7426.54|7427.68|7427.68|7427.68|7427.68|7426.54|7426.54|0
1650619010000|2022-04-22 09:16:50|7425.41|7425.41|7423.65|7423.65|7425.41|7425.41|7423.65|7423.65|0
1650619020000|2022-04-22 09:17:00|7424.78|7424.78|7426.77|7426.77|7426.77|7426.77|7424.78|7424.78|0
1650619030000|2022-04-22 09:17:10|7425.63|7425.63|7425.63|7425.63|7425.63|7425.63|7425.63|7425.63|0
1650619040000|2022-04-22 09:17:20|7424.5|7424.5|7424.5|7424.5|7424.5|7424.5|7424.5|7424.5|0
1650619050000|2022-04-22 09:17:30|7423.94|7423.94|7421.67|7421.67|7423.94|7423.94|7421.67|7421.67|0
1650619060000|2022-04-22 09:17:40|7420.54|7420.54|7420.78|7420.78|7421.1|7421.1|7420.54|7420.54|0
1650619070000|2022-04-22 09:17:50|7419.65|7419.65|7419.65|7419.65|7419.65|7419.65|7419.65|7419.65|0
1650619080000|2022-04-22 09:18:00|7420.78|7420.78|7420.78|7420.78|7420.78|7420.78|7420.78|7420.78|0
1650619090000|2022-04-22 09:18:10|7420.5|7420.5|7419|7419|7420.5|7420.5|7419|7419|0
1650619100000|2022-04-22 09:18:20|7419.02|7419.02|7418|7418|7419.02|7419.02|7417.84|7417.84|0
1650619110000|2022-04-22 09:18:30|7418.15|7418.15|7418.18|7418.18|7418.18|7418.18|7418.15|7418.15|0
1650619130000|2022-04-22 09:18:50|7418.2|7418.2|7418.25|7418.25|7418.25|7418.25|7418.2|7418.2|0
1650619140000|2022-04-22 09:19:00|7417.68|7417.68|7416.27|7416.27|7417.68|7417.68|7416.27|7416.27|0
1650619150000|2022-04-22 09:19:10|7417.4|7417.4|7417.37|7417.37|7417.4|7417.4|7417.37|7417.37|0
1650619160000|2022-04-22 09:19:20|7418.5|7418.5|7419.63|7419.63|7419.63|7419.63|7418.5|7418.5|0
1650619170000|2022-04-22 09:19:30|7420.76|7420.76|7420.2|7420.2|7421.62|7421.62|7419.35|7419.35|0
1650619180000|2022-04-22 09:19:40|7419.07|7419.07|7419.07|7419.07|7419.07|7419.07|7417.94|7417.94|0
1650619200000|2022-04-22 09:20:00|7419.1|7419.1|7419.55|7419.55|7420.33|7420.33|7419.1|7419.1|0
1650619210000|2022-04-22 09:20:10|7419.5|7419.5|7419.5|7419.5|7419.79|7419.79|7419.5|7419.5|0
1650619220000|2022-04-22 09:20:20|7419.48|7419.48|7419.26|7419.26|7419.48|7419.48|7419.26|7419.26|0
1650619230000|2022-04-22 09:20:30|7420.4|7420.4|7420.39|7420.39|7420.41|7420.41|7420.39|7420.39|0
1650619240000|2022-04-22 09:20:40|7419.26|7419.26|7417.28|7417.28|7419.26|7419.26|7417.28|7417.28|0
1650619270000|2022-04-22 09:21:10|7417.3|7417.3|7417.3|7417.3|7417.3|7417.3|7417.3|7417.3|0
1650619290000|2022-04-22 09:21:30|7419.56|7419.56|7420.69|7420.69|7420.69|7420.69|7419.56|7419.56|0
1650619300000|2022-04-22 09:21:40|7421.55|7421.55|7421.98|7421.98|7422.14|7422.14|7421.55|7421.55|0
1650619310000|2022-04-22 09:21:50|7423.11|7423.11|7422.83|7422.83|7426.22|7426.22|7422.83|7422.83|0
1650619320000|2022-04-22 09:22:00|7422.84|7422.84|7422.84|7422.84|7422.84|7422.84|7422.84|7422.84|0
1650619330000|2022-04-22 09:22:10|7423.04|7423.04|7423.04|7423.04|7423.15|7423.15|7423.04|7423.04|0
1650619340000|2022-04-22 09:22:20|7423.02|7423.02|7425.85|7425.85|7425.85|7425.85|7423.02|7423.02|0
1650619350000|2022-04-22 09:22:30|7424.15|7424.15|7424.15|7424.15|7424.15|7424.15|7424.15|7424.15|0
1650619360000|2022-04-22 09:22:40|7423.87|7423.87|7423.87|7423.87|7423.87|7423.87|7423.87|7423.87|0
1650619370000|2022-04-22 09:22:50|7423.89|7423.89|7421.06|7421.06|7423.89|7423.89|7421.06|7421.06|0
1650619380000|2022-04-22 09:23:00|7421.34|7421.34|7421.34|7421.34|7421.34|7421.34|7421.34|7421.34|0
1650619390000|2022-04-22 09:23:10|7423.6|7423.6|7424.73|7424.73|7424.73|7424.73|7423.6|7423.6|0
1650619400000|2022-04-22 09:23:20|7424.71|7424.71|7424.71|7424.71|7425|7425|7424.71|7424.71|0
1650619410000|2022-04-22 09:23:30|7424.43|7424.43|7426.96|7426.96|7428.11|7428.11|7424.43|7424.43|0
1650619420000|2022-04-22 09:23:40|7427.81|7427.81|7429.79|7429.79|7429.79|7429.79|7427.81|7427.81|0
1650619430000|2022-04-22 09:23:50|7429.51|7429.51|7429.51|7429.51|7429.51|7429.51|7429.51|7429.51|0
1650619440000|2022-04-22 09:24:00|7429.22|7429.22|7429.25|7429.25|7430.38|7430.38|7428.95|7428.95|0
1650619450000|2022-04-22 09:24:10|7428.4|7428.4|7428.4|7428.4|7428.4|7428.4|7428.4|7428.4|0
1650619460000|2022-04-22 09:24:20|7426.13|7426.13|7426.7|7426.7|7426.7|7426.7|7425.56|7425.56|0
1650619470000|2022-04-22 09:24:30|7427.83|7427.83|7428.1|7428.1|7428.11|7428.11|7427.83|7427.83|0
1650619480000|2022-04-22 09:24:40|7430.65|7430.65|7431.58|7431.58|7431.58|7431.58|7430.65|7430.65|0
1650619490000|2022-04-22 09:24:50|7431.55|7431.55|7432.63|7432.63|7432.63|7432.63|7431.5|7431.5|0
1650619500000|2022-04-22 09:25:00|7432.66|7432.66|7433.87|7433.87|7433.87|7433.87|7432.66|7432.66|0
1650619510000|2022-04-22 09:25:10|7434.43|7434.43|7435.28|7435.28|7436.41|7436.41|7434.15|7434.15|0
1650619520000|2022-04-22 09:25:20|7436.41|7436.41|7435.32|7435.32|7436.45|7436.45|7435.32|7435.32|0
1650619530000|2022-04-22 09:25:30|7435.3|7435.3|7435.3|7435.3|7435.32|7435.32|7435.3|7435.3|0
1650619540000|2022-04-22 09:25:40|7434.17|7434.17|7434.27|7434.27|7434.27|7434.27|7434.17|7434.17|0
1650619550000|2022-04-22 09:25:50|7433.14|7433.14|7432.86|7432.86|7433.43|7433.43|7432.86|7432.86|0
1650619560000|2022-04-22 09:26:00|7435.13|7435.13|7438.55|7438.55|7438.55|7438.55|7435.13|7435.13|0
1650619570000|2022-04-22 09:26:10|7437.41|7437.41|7437.12|7437.12|7437.41|7437.41|7437.12|7437.12|0
1650619580000|2022-04-22 09:26:20|7435.99|7435.99|7438.26|7438.26|7438.26|7438.26|7435.99|7435.99|0
1650619590000|2022-04-22 09:26:30|7437.12|7437.12|7436.84|7436.84|7437.12|7437.12|7436.84|7436.84|0
1650619600000|2022-04-22 09:26:40|7437.41|7437.41|7440.8|7440.8|7440.8|7440.8|7437.41|7437.41|0
1650619610000|2022-04-22 09:26:50|7439.67|7439.67|7440.24|7440.24|7440.24|7440.24|7438.54|7438.54|0
1650619620000|2022-04-22 09:27:00|7440.22|7440.22|7438.81|7438.81|7440.22|7440.22|7438.81|7438.81|0
1650619630000|2022-04-22 09:27:10|7441.07|7441.07|7441.35|7441.35|7441.35|7441.35|7440.78|7440.78|0
1650619640000|2022-04-22 09:27:20|7440.22|7440.22|7442.51|7442.51|7442.51|7442.51|7440.22|7440.22|0
1650619650000|2022-04-22 09:27:30|7442.79|7442.79|7446.19|7446.19|7446.19|7446.19|7442.79|7442.79|0
1650619660000|2022-04-22 09:27:40|7445.62|7445.62|7445.32|7445.32|7445.89|7445.89|7445.04|7445.04|0
1650619670000|2022-04-22 09:27:50|7445.6|7445.6|7445.62|7445.62|7445.62|7445.62|7445.6|7445.6|0
1650619680000|2022-04-22 09:28:00|7445.34|7445.34|7445.36|7445.36|7445.36|7445.36|7445.34|7445.34|0
1650619690000|2022-04-22 09:28:10|7445.07|7445.07|7447.25|7447.25|7447.25|7447.25|7444.99|7444.99|0
1650619710000|2022-04-22 09:28:30|7447.3|7447.3|7447.01|7447.01|7447.3|7447.3|7447.01|7447.01|0
1650619720000|2022-04-22 09:28:40|7446.73|7446.73|7448.14|7448.14|7448.71|7448.71|7446.73|7446.73|0
1650619730000|2022-04-22 09:28:50|7448.43|7448.43|7452.16|7452.16|7452.16|7452.16|7448.43|7448.43|0
1650619740000|2022-04-22 09:29:00|7452.11|7452.11|7452.11|7452.11|7452.11|7452.11|7452.11|7452.11|0
1650619750000|2022-04-22 09:29:10|7452.08|7452.08|7450.95|7450.95|7452.08|7452.08|7450.38|7450.38|0
1650619760000|2022-04-22 09:29:20|7452.08|7452.08|7452.36|7452.36|7453.5|7453.5|7452.08|7452.08|0
1650619770000|2022-04-22 09:29:30|7452.41|7452.41|7452.96|7452.96|7452.98|7452.98|7452.13|7452.13|0
1650619780000|2022-04-22 09:29:40|7451.83|7451.83|7450.13|7450.13|7451.83|7451.83|7450.13|7450.13|0
1650619790000|2022-04-22 09:29:50|7450.42|7450.42|7451|7451|7451.29|7451.29|7450.42|7450.42|0
1650619800000|2022-04-22 09:30:00|7450.72|7450.72|7449.58|7449.58|7451.57|7451.57|7449.58|7449.58|0
1650619810000|2022-04-22 09:30:10|7450.15|7450.15|7450.13|7450.13|7450.15|7450.15|7450.13|7450.13|0
1650619820000|2022-04-22 09:30:20|7450.15|7450.15|7450.15|7450.15|7450.15|7450.15|7450.15|7450.15|0
1650619830000|2022-04-22 09:30:30|7449.02|7449.02|7451.57|7451.57|7453.55|7453.55|7449.02|7449.02|0
1650619840000|2022-04-22 09:30:40|7452.14|7452.14|7451.89|7451.89|7452.17|7452.17|7451.89|7451.89|0
1650619850000|2022-04-22 09:30:50|7452.17|7452.17|7452.15|7452.15|7452.17|7452.17|7452.15|7452.15|0
1650619860000|2022-04-22 09:31:00|7451.02|7451.02|7450.74|7450.74|7451.02|7451.02|7449.89|7449.89|0
1650619870000|2022-04-22 09:31:10|7451.87|7451.87|7453.01|7453.01|7453.01|7453.01|7451.87|7451.87|0
1650619880000|2022-04-22 09:31:20|7452.72|7452.72|7452.72|7452.72|7452.72|7452.72|7452.72|7452.72|0
1650619890000|2022-04-22 09:31:30|7451.59|7451.59|7451.02|7451.02|7451.59|7451.59|7451.02|7451.02|0
1650619910000|2022-04-22 09:31:50|7451.31|7451.31|7451.31|7451.31|7451.31|7451.31|7451.31|7451.31|0
1650619920000|2022-04-22 09:32:00|7451.59|7451.59|7451.89|7451.89|7451.89|7451.89|7451.59|7451.59|0
1650619930000|2022-04-22 09:32:10|7450.76|7450.76|7449.61|7449.61|7450.76|7450.76|7448.5|7448.5|0
1650619940000|2022-04-22 09:32:20|7449.63|7449.63|7449.65|7449.65|7449.65|7449.65|7449.63|7449.63|0
1650619950000|2022-04-22 09:32:30|7449.67|7449.67|7449.39|7449.39|7449.67|7449.67|7449.39|7449.39|0
1650619960000|2022-04-22 09:32:40|7448.26|7448.26|7447.4|7447.4|7448.26|7448.26|7447.12|7447.12|0
1650619970000|2022-04-22 09:32:50|7447.38|7447.38|7445.99|7445.99|7447.38|7447.38|7445.99|7445.99|0
1650619980000|2022-04-22 09:33:00|7445.97|7445.97|7445.97|7445.97|7445.97|7445.97|7445.97|7445.97|0
1650619990000|2022-04-22 09:33:10|7446.25|7446.25|7443.71|7443.71|7446.54|7446.54|7443.71|7443.71|0
1650620000000|2022-04-22 09:33:20|7442.57|7442.57|7441.44|7441.44|7442.57|7442.57|7441.44|7441.44|0
1650620010000|2022-04-22 09:33:30|7442.57|7442.57|7443.12|7443.12|7443.14|7443.14|7442.57|7442.57|0
1650620030000|2022-04-22 09:33:50|7444.25|7444.25|7446.51|7446.51|7446.51|7446.51|7444.25|7444.25|0
1650620040000|2022-04-22 09:34:00|7446.8|7446.8|7446.82|7446.82|7446.82|7446.82|7446.8|7446.8|0
1650620050000|2022-04-22 09:34:10|7445.68|7445.68|7445.65|7445.65|7445.68|7445.68|7445.65|7445.65|0
1650620060000|2022-04-22 09:34:20|7445.93|7445.93|7444.8|7444.8|7445.93|7445.93|7444.8|7444.8|0
1650620070000|2022-04-22 09:34:30|7443.67|7443.67|7443.71|7443.71|7443.71|7443.71|7443.67|7443.67|0
1650620080000|2022-04-22 09:34:40|7442.57|7442.57|7441.94|7441.94|7442.57|7442.57|7441.94|7441.94|0
1650620090000|2022-04-22 09:34:50|7442|7442|7439.72|7439.72|7442|7442|7439.72|7439.72|0
1650620100000|2022-04-22 09:35:00|7441.98|7441.98|7438.59|7438.59|7441.98|7441.98|7438.59|7438.59|0
1650620110000|2022-04-22 09:35:10|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|0
1650620120000|2022-04-22 09:35:20|7437.45|7437.45|7437.45|7437.45|7437.45|7437.45|7437.45|7437.45|0
1650620130000|2022-04-22 09:35:30|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|7437.73|0
1650620140000|2022-04-22 09:35:40|7437.71|7437.71|7438|7438|7438|7438|7437.71|7437.71|0
1650620150000|2022-04-22 09:35:50|7439.13|7439.13|7438.87|7438.87|7439.13|7439.13|7438.57|7438.57|0
1650620160000|2022-04-22 09:36:00|7438.59|7438.59|7438.3|7438.3|7438.59|7438.59|7438.3|7438.3|0
1650620170000|2022-04-22 09:36:10|7438.59|7438.59|7441.13|7441.13|7441.13|7441.13|7438.59|7438.59|0
1650620180000|2022-04-22 09:36:20|7442.26|7442.26|7442.55|7442.55|7442.55|7442.55|7442.26|7442.26|0
1650620190000|2022-04-22 09:36:30|7443.68|7443.68|7444.56|7444.56|7444.56|7444.56|7443.4|7443.4|0
1650620200000|2022-04-22 09:36:40|7444.28|7444.28|7444.28|7444.28|7444.28|7444.28|7444.28|7444.28|0
1650620210000|2022-04-22 09:36:50|7443.14|7443.14|7442.03|7442.03|7443.16|7443.16|7441.75|7441.75|0
1650620220000|2022-04-22 09:37:00|7441.99|7441.99|7442.01|7442.01|7442.01|7442.01|7441.99|7441.99|0
1650620230000|2022-04-22 09:37:10|7442.05|7442.05|7442.11|7442.11|7442.11|7442.11|7442.05|7442.05|0
1650620240000|2022-04-22 09:37:20|7441.83|7441.83|7442.11|7442.11|7442.11|7442.11|7441.83|7441.83|0
1650620250000|2022-04-22 09:37:30|7443.24|7443.24|7443.23|7443.23|7443.24|7443.24|7443.23|7443.23|0
1650620260000|2022-04-22 09:37:40|7443.51|7443.51|7443.48|7443.48|7443.51|7443.51|7443.48|7443.48|0
1650620270000|2022-04-22 09:37:50|7443.2|7443.2|7444.92|7444.92|7444.92|7444.92|7443.2|7443.2|0
1650620280000|2022-04-22 09:38:00|7444.64|7444.64|7444.64|7444.64|7444.64|7444.64|7443.51|7443.51|0
1650620290000|2022-04-22 09:38:10|7445.21|7445.21|7447.47|7447.47|7447.47|7447.47|7445.21|7445.21|0
1650620300000|2022-04-22 09:38:20|7449.73|7449.73|7449.15|7449.15|7449.73|7449.73|7448.6|7448.6|0
1650620310000|2022-04-22 09:38:30|7448.87|7448.87|7448.87|7448.87|7448.87|7448.87|7448.87|7448.87|0
1650620320000|2022-04-22 09:38:40|7449.15|7449.15|7448.58|7448.58|7449.15|7449.15|7448.58|7448.58|0
1650620330000|2022-04-22 09:38:50|7448.56|7448.56|7448.56|7448.56|7448.56|7448.56|7448.56|7448.56|0
1650620340000|2022-04-22 09:39:00|7447.43|7447.43|7448.02|7448.02|7448.02|7448.02|7447.43|7447.43|0
1650620350000|2022-04-22 09:39:10|7446.89|7446.89|7446.89|7446.89|7446.89|7446.89|7446.89|7446.89|0
1650620360000|2022-04-22 09:39:20|7446.91|7446.91|7446.91|7446.91|7446.95|7446.95|7446.91|7446.91|0
1650620370000|2022-04-22 09:39:30|7446.62|7446.62|7446.16|7446.16|7446.69|7446.69|7444.42|7444.42|0
1650620390000|2022-04-22 09:39:50|7445.88|7445.88|7445.88|7445.88|7445.88|7445.88|7445.88|7445.88|0
1650620400000|2022-04-22 09:40:00|7445.6|7445.6|7444.46|7444.46|7445.6|7445.6|7444.46|7444.46|0
1650620410000|2022-04-22 09:40:10|7444.75|7444.75|7444.18|7444.18|7444.75|7444.75|7444.18|7444.18|0
1650620420000|2022-04-22 09:40:20|7444.16|7444.16|7444.16|7444.16|7444.16|7444.16|7444.16|7444.16|0
1650620430000|2022-04-22 09:40:30|7443.88|7443.88|7444.16|7444.16|7444.16|7444.16|7443.88|7443.88|0
1650620440000|2022-04-22 09:40:40|7443.03|7443.03|7442.75|7442.75|7443.03|7443.03|7442.75|7442.75|0
1650620450000|2022-04-22 09:40:50|7443.31|7443.31|7444.17|7444.17|7444.17|7444.17|7443.31|7443.31|0
1650620460000|2022-04-22 09:41:00|7443.6|7443.6|7443.34|7443.34|7443.6|7443.6|7442.75|7442.75|0
1650620470000|2022-04-22 09:41:10|7442.21|7442.21|7442.58|7442.58|7442.58|7442.58|7442.01|7442.01|0
1650620480000|2022-04-22 09:41:20|7442.86|7442.86|7444.56|7444.56|7445.13|7445.13|7442.86|7442.86|0
1650620490000|2022-04-22 09:41:30|7443.43|7443.43|7442.6|7442.6|7443.43|7443.43|7442.58|7442.58|0
1650620500000|2022-04-22 09:41:40|7442.62|7442.62|7444.04|7444.04|7444.04|7444.04|7442.62|7442.62|0
1650620510000|2022-04-22 09:41:50|7444|7444|7446.26|7446.26|7446.26|7446.26|7444|7444|0
1650620520000|2022-04-22 09:42:00|7445.13|7445.13|7445.13|7445.13|7445.15|7445.15|7445.11|7445.11|0
1650620530000|2022-04-22 09:42:10|7444|7444|7444.28|7444.28|7444.28|7444.28|7443.43|7443.43|0
1650620540000|2022-04-22 09:42:20|7444.57|7444.57|7445.98|7445.98|7445.98|7445.98|7444.57|7444.57|0
1650620550000|2022-04-22 09:42:30|7445.96|7445.96|7445.98|7445.98|7445.98|7445.98|7445.96|7445.96|0
1650620560000|2022-04-22 09:42:40|7446.27|7446.27|7445.7|7445.7|7446.27|7446.27|7445.7|7445.7|0
1650620580000|2022-04-22 09:43:00|7444.57|7444.57|7442.3|7442.3|7444.57|7444.57|7442.3|7442.3|0
1650620590000|2022-04-22 09:43:10|7442.28|7442.28|7442.28|7442.28|7442.28|7442.28|7442.28|7442.28|0
1650620600000|2022-04-22 09:43:20|7442.57|7442.57|7442.57|7442.57|7442.57|7442.57|7442.57|7442.57|0
1650620610000|2022-04-22 09:43:30|7443.7|7443.7|7443.72|7443.72|7443.72|7443.72|7443.43|7443.43|0
1650620630000|2022-04-22 09:43:50|7443.7|7443.7|7445.11|7445.11|7445.11|7445.11|7443.7|7443.7|0
1650620640000|2022-04-22 09:44:00|7445.09|7445.09|7446.53|7446.53|7446.53|7446.53|7445.09|7445.09|0
1650620650000|2022-04-22 09:44:10|7446.81|7446.81|7446.79|7446.79|7446.81|7446.81|7446.79|7446.79|0
1650620660000|2022-04-22 09:44:20|7449.05|7449.05|7448.16|7448.16|7449.05|7449.05|7447.92|7447.92|0
1650620670000|2022-04-22 09:44:30|7448.13|7448.13|7446.94|7446.94|7448.13|7448.13|7446.94|7446.94|0
1650620680000|2022-04-22 09:44:40|7446.65|7446.65|7445.24|7445.24|7446.65|7446.65|7445.24|7445.24|0
1650620690000|2022-04-22 09:44:50|7445.26|7445.26|7445.26|7445.26|7445.26|7445.26|7445.26|7445.26|0
1650620710000|2022-04-22 09:45:10|7445.24|7445.24|7445.8|7445.8|7445.8|7445.8|7445.24|7445.24|0
1650620720000|2022-04-22 09:45:20|7445.24|7445.24|7444.95|7444.95|7445.52|7445.52|7444.95|7444.95|0
1650620730000|2022-04-22 09:45:30|7445.52|7445.52|7445.26|7445.26|7445.82|7445.82|7445.26|7445.26|0
1650620740000|2022-04-22 09:45:40|7444.97|7444.97|7444.97|7444.97|7444.97|7444.97|7444.97|7444.97|0
1650620750000|2022-04-22 09:45:50|7444.95|7444.95|7446.37|7446.37|7446.37|7446.37|7444.95|7444.95|0
1650620760000|2022-04-22 09:46:00|7446.39|7446.39|7446.39|7446.39|7446.39|7446.39|7446.39|7446.39|0
1650620770000|2022-04-22 09:46:10|7446.67|7446.67|7446.1|7446.1|7446.67|7446.67|7446.1|7446.1|0
1650620780000|2022-04-22 09:46:20|7446.12|7446.12|7445.56|7445.56|7446.69|7446.69|7445.56|7445.56|0
1650620790000|2022-04-22 09:46:30|7445.27|7445.27|7445.56|7445.56|7445.56|7445.56|7445.27|7445.27|0
1650620800000|2022-04-22 09:46:40|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|0
1650620820000|2022-04-22 09:47:00|7447.56|7447.56|7447.28|7447.28|7447.56|7447.56|7447.28|7447.28|0
1650620830000|2022-04-22 09:47:10|7447.33|7447.33|7447.33|7447.33|7447.33|7447.33|7447.33|7447.33|0
1650620840000|2022-04-22 09:47:20|7448.46|7448.46|7447.33|7447.33|7448.46|7448.46|7447.33|7447.33|0
1650620850000|2022-04-22 09:47:30|7447.04|7447.04|7446.47|7446.47|7447.04|7447.04|7445.06|7445.06|0
1650620860000|2022-04-22 09:47:40|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|0
1650620880000|2022-04-22 09:48:00|7446.68|7446.68|7446.61|7446.61|7446.68|7446.68|7446.59|7446.59|0
1650620890000|2022-04-22 09:48:10|7445.48|7445.48|7446.33|7446.33|7446.61|7446.61|7445.48|7445.48|0
1650620900000|2022-04-22 09:48:20|7446.31|7446.31|7446.31|7446.31|7446.31|7446.31|7446.31|7446.31|0
1650620910000|2022-04-22 09:48:30|7445.18|7445.18|7447.74|7447.74|7447.74|7447.74|7445.18|7445.18|0
1650620920000|2022-04-22 09:48:40|7448.31|7448.31|7448.31|7448.31|7448.31|7448.31|7448.31|7448.31|0
1650620930000|2022-04-22 09:48:50|7448.33|7448.33|7448.62|7448.62|7448.9|7448.9|7448.33|7448.33|0
1650620940000|2022-04-22 09:49:00|7449.75|7449.75|7449.16|7449.16|7449.75|7449.75|7449.16|7449.16|0
1650620950000|2022-04-22 09:49:10|7449.73|7449.73|7449.73|7449.73|7449.73|7449.73|7449.73|7449.73|0
1650620960000|2022-04-22 09:49:20|7451.99|7451.99|7453.12|7453.12|7453.12|7453.12|7451.99|7451.99|0
1650620970000|2022-04-22 09:49:30|7453.41|7453.41|7451.16|7451.16|7453.41|7453.41|7451.14|7451.14|0
1650620990000|2022-04-22 09:49:50|7452.29|7452.29|7451.16|7451.16|7452.29|7452.29|7451.16|7451.16|0
1650621010000|2022-04-22 09:50:10|7450.88|7450.88|7449.46|7449.46|7450.88|7450.88|7449.46|7449.46|0
1650621020000|2022-04-22 09:50:20|7450.03|7450.03|7449.44|7449.44|7450.03|7450.03|7449.44|7449.44|0
1650621030000|2022-04-22 09:50:30|7448.31|7448.31|7447.1|7447.1|7448.31|7448.31|7447.1|7447.1|0
1650621040000|2022-04-22 09:50:40|7446.53|7446.53|7446.14|7446.14|7446.53|7446.53|7446.14|7446.14|0
1650621060000|2022-04-22 09:51:00|7446.12|7446.12|7444.76|7444.76|7446.17|7446.17|7444.76|7444.76|0
1650621070000|2022-04-22 09:51:10|7443.62|7443.62|7443.62|7443.62|7443.62|7443.62|7443.62|7443.62|0
1650621080000|2022-04-22 09:51:20|7443.34|7443.34|7442.19|7442.19|7443.34|7443.34|7442.19|7442.19|0
1650621090000|2022-04-22 09:51:30|7441.62|7441.62|7439.64|7439.64|7441.91|7441.91|7439.64|7439.64|0
1650621100000|2022-04-22 09:51:40|7439.36|7439.36|7441.04|7441.04|7441.04|7441.04|7439.34|7439.34|0
1650621110000|2022-04-22 09:51:50|7439.91|7439.91|7439.64|7439.64|7439.91|7439.91|7439.34|7439.34|0
1650621120000|2022-04-22 09:52:00|7440.77|7440.77|7440.77|7440.77|7440.77|7440.77|7440.77|7440.77|0
1650621130000|2022-04-22 09:52:10|7439.64|7439.64|7439.64|7439.64|7439.93|7439.93|7439.64|7439.64|0
1650621140000|2022-04-22 09:52:20|7439.36|7439.36|7439.38|7439.38|7439.66|7439.66|7439.36|7439.36|0
1650621150000|2022-04-22 09:52:30|7439.09|7439.09|7439.07|7439.07|7439.09|7439.09|7439.07|7439.07|0
1650621160000|2022-04-22 09:52:40|7439.13|7439.13|7439.09|7439.09|7439.17|7439.17|7439.09|7439.09|0
1650621170000|2022-04-22 09:52:50|7439.06|7439.06|7439.35|7439.35|7439.35|7439.35|7439.06|7439.06|0
1650621180000|2022-04-22 09:53:00|7438.22|7438.22|7440.48|7440.48|7440.48|7440.48|7437.93|7437.93|0
1650621190000|2022-04-22 09:53:10|7440.2|7440.2|7439.34|7439.34|7440.2|7440.2|7439.08|7439.08|0
1650621200000|2022-04-22 09:53:20|7439.32|7439.32|7439.33|7439.33|7439.33|7439.33|7439.32|7439.32|0
1650621210000|2022-04-22 09:53:30|7439.05|7439.05|7439.05|7439.05|7439.05|7439.05|7439.05|7439.05|0
1650621220000|2022-04-22 09:53:40|7437.91|7437.91|7437.33|7437.33|7438.2|7438.2|7437.33|7437.33|0
1650621230000|2022-04-22 09:53:50|7437.9|7437.9|7437.91|7437.91|7437.91|7437.91|7437.9|7437.9|0
1650621250000|2022-04-22 09:54:10|7437.35|7437.35|7436.22|7436.22|7437.35|7437.35|7436.22|7436.22|0
1650621260000|2022-04-22 09:54:20|7435.93|7435.93|7436.19|7436.19|7436.19|7436.19|7435.91|7435.91|0
1650621270000|2022-04-22 09:54:30|7436.17|7436.17|7436.17|7436.17|7436.17|7436.17|7436.17|7436.17|0
1650621280000|2022-04-22 09:54:40|7436.14|7436.14|7436.33|7436.33|7436.33|7436.33|7436.05|7436.05|0
1650621290000|2022-04-22 09:54:50|7436.35|7436.35|7436.16|7436.16|7436.73|7436.73|7436.16|7436.16|0
1650621300000|2022-04-22 09:55:00|7436.19|7436.19|7436.16|7436.16|7436.19|7436.19|7436.16|7436.16|0
1650621320000|2022-04-22 09:55:20|7437.02|7437.02|7437.58|7437.58|7437.87|7437.87|7437.02|7437.02|0
1650621330000|2022-04-22 09:55:30|7437.3|7437.3|7437.58|7437.58|7437.58|7437.58|7437.3|7437.3|0
1650621350000|2022-04-22 09:55:50|7437.87|7437.87|7437.87|7437.87|7437.87|7437.87|7437.87|7437.87|0
1650621360000|2022-04-22 09:56:00|7437.58|7437.58|7437.33|7437.33|7437.58|7437.58|7437.3|7437.3|0
1650621370000|2022-04-22 09:56:10|7436.2|7436.2|7432.86|7432.86|7437.1|7437.1|7432.86|7432.86|0
1650621380000|2022-04-22 09:56:20|7432.91|7432.91|7432.86|7432.86|7432.91|7432.91|7432.58|7432.58|0
1650621390000|2022-04-22 09:56:30|7431.44|7431.44|7431.44|7431.44|7431.44|7431.44|7431.44|7431.44|0
1650621400000|2022-04-22 09:56:40|7431.72|7431.72|7429.21|7429.21|7431.72|7431.72|7428.93|7428.93|0
1650621410000|2022-04-22 09:56:50|7429.5|7429.5|7431.76|7431.76|7431.76|7431.76|7429.5|7429.5|0
1650621420000|2022-04-22 09:57:00|7431.74|7431.74|7432.29|7432.29|7432.31|7432.31|7431.74|7431.74|0
1650621430000|2022-04-22 09:57:10|7435.4|7435.4|7433.7|7433.7|7436.53|7436.53|7433.7|7433.7|0
1650621440000|2022-04-22 09:57:20|7433.72|7433.72|7431.99|7431.99|7433.72|7433.72|7431.42|7431.42|0
1650621450000|2022-04-22 09:57:30|7432.02|7432.02|7432.02|7432.02|7432.02|7432.02|7432.02|7432.02|0
1650621460000|2022-04-22 09:57:40|7433.15|7433.15|7432.3|7432.3|7433.15|7433.15|7432.3|7432.3|0
1650621470000|2022-04-22 09:57:50|7432.32|7432.32|7432.6|7432.6|7432.6|7432.6|7432.32|7432.32|0
1650621480000|2022-04-22 09:58:00|7433.73|7433.73|7432.89|7432.89|7434.02|7434.02|7432.89|7432.89|0
1650621490000|2022-04-22 09:58:10|7434.02|7434.02|7435.15|7435.15|7435.15|7435.15|7434.02|7434.02|0
1650621500000|2022-04-22 09:58:20|7435.13|7435.13|7435.41|7435.41|7435.41|7435.41|7435.13|7435.13|0
1650621510000|2022-04-22 09:58:30|7434.85|7434.85|7435.41|7435.41|7435.41|7435.41|7434.85|7434.85|0
1650621520000|2022-04-22 09:58:40|7434.85|7434.85|7434.85|7434.85|7434.85|7434.85|7434.85|7434.85|0
1650621530000|2022-04-22 09:58:50|7434.56|7434.56|7433.41|7433.41|7434.56|7434.56|7433.12|7433.12|0
1650621540000|2022-04-22 09:59:00|7433.37|7433.37|7433.57|7433.57|7433.65|7433.65|7433.37|7433.37|0
1650621560000|2022-04-22 09:59:20|7433|7433|7433.28|7433.28|7433.28|7433.28|7433|7433|0
1650621570000|2022-04-22 09:59:30|7433.57|7433.57|7431.82|7431.82|7433.59|7433.59|7431.82|7431.82|0
1650621580000|2022-04-22 09:59:40|7431.54|7431.54|7431.26|7431.26|7431.54|7431.54|7431.26|7431.26|0
1650621590000|2022-04-22 09:59:50|7431.3|7431.3|7430.83|7430.83|7431.33|7431.33|7430.47|7430.47|0
1650621600000|2022-04-22 10:00:00|7430.26|7430.26|7429.83|7429.83|7430.26|7430.26|7429.83|7429.83|0
1650621610000|2022-04-22 10:00:10|7429.54|7429.54|7430.11|7430.11|7430.11|7430.11|7429.54|7429.54|0
1650621620000|2022-04-22 10:00:20|7431.24|7431.24|7432.64|7432.64|7432.66|7432.66|7431.24|7431.24|0
1650621630000|2022-04-22 10:00:30|7432.65|7432.65|7433.93|7433.93|7434.21|7434.21|7432.65|7432.65|0
1650621640000|2022-04-22 10:00:40|7433.95|7433.95|7437.91|7437.91|7437.91|7437.91|7433.95|7433.95|0
1650621650000|2022-04-22 10:00:50|7437.92|7437.92|7437.94|7437.94|7437.94|7437.94|7437.92|7437.92|0
1650621660000|2022-04-22 10:01:00|7437.95|7437.95|7436.27|7436.27|7437.95|7437.95|7436.25|7436.25|0
1650621670000|2022-04-22 10:01:10|7436.55|7436.55|7437.68|7437.68|7437.68|7437.68|7436.55|7436.55|0
1650621690000|2022-04-22 10:01:30|7434.29|7434.29|7434.29|7434.29|7435.42|7435.42|7434.29|7434.29|0
1650621700000|2022-04-22 10:01:40|7435.42|7435.42|7435.43|7435.43|7435.45|7435.45|7435.36|7435.36|0
1650621710000|2022-04-22 10:01:50|7435.45|7435.45|7432.48|7432.48|7435.45|7435.45|7432.48|7432.48|0
1650621720000|2022-04-22 10:02:00|7432.44|7432.44|7430.72|7430.72|7432.44|7432.44|7430.44|7430.44|0
1650621730000|2022-04-22 10:02:10|7430.7|7430.7|7430.7|7430.7|7430.7|7430.7|7430.7|7430.7|0
1650621740000|2022-04-22 10:02:20|7430.99|7430.99|7430.97|7430.97|7430.99|7430.99|7430.97|7430.97|0
1650621750000|2022-04-22 10:02:30|7431.25|7431.25|7431.84|7431.84|7431.84|7431.84|7431.25|7431.25|0
1650621770000|2022-04-22 10:02:50|7431.77|7431.77|7432.88|7432.88|7432.88|7432.88|7431.75|7431.75|0
1650621780000|2022-04-22 10:03:00|7432.97|7432.97|7432.94|7432.94|7432.97|7432.97|7432.92|7432.92|0
1650621790000|2022-04-22 10:03:10|7432.96|7432.96|7435.23|7435.23|7435.23|7435.23|7432.96|7432.96|0
1650621800000|2022-04-22 10:03:20|7435.28|7435.28|7435.29|7435.29|7435.31|7435.31|7435.28|7435.28|0
1650621810000|2022-04-22 10:03:30|7435.26|7435.26|7434.98|7434.98|7435.26|7435.26|7434.98|7434.98|0
1650621820000|2022-04-22 10:03:40|7433.85|7433.85|7435.51|7435.51|7435.51|7435.51|7433.85|7433.85|0
1650621830000|2022-04-22 10:03:50|7435.23|7435.23|7434.66|7434.66|7435.23|7435.23|7434.66|7434.66|0
1650621840000|2022-04-22 10:04:00|7434.7|7434.7|7434.98|7434.98|7434.98|7434.98|7434.7|7434.7|0
1650621850000|2022-04-22 10:04:10|7434.7|7434.7|7432.15|7432.15|7434.98|7434.98|7431.87|7431.87|0
1650621860000|2022-04-22 10:04:20|7431.87|7431.87|7431.58|7431.58|7432.15|7432.15|7431.58|7431.58|0
1650621870000|2022-04-22 10:04:30|7432.71|7432.71|7434.41|7434.41|7434.41|7434.41|7432.71|7432.71|0
1650621880000|2022-04-22 10:04:40|7434.13|7434.13|7435.26|7435.26|7435.54|7435.54|7434.13|7434.13|0
1650621890000|2022-04-22 10:04:50|7435.54|7435.54|7434.99|7434.99|7435.54|7435.54|7434.71|7434.71|0
1650621900000|2022-04-22 10:05:00|7434.71|7434.71|7432.71|7432.71|7434.71|7434.71|7432.69|7432.69|0
1650621910000|2022-04-22 10:05:10|7431.58|7431.58|7430.16|7430.16|7431.58|7431.58|7430.16|7430.16|0
1650621920000|2022-04-22 10:05:20|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|0
1650621930000|2022-04-22 10:05:30|7429.01|7429.01|7429.01|7429.01|7429.01|7429.01|7429.01|7429.01|0
1650621940000|2022-04-22 10:05:40|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|0
1650621950000|2022-04-22 10:05:50|7430.16|7430.16|7429.59|7429.59|7430.16|7430.16|7429.59|7429.59|0
1650621960000|2022-04-22 10:06:00|7429.31|7429.31|7427.05|7427.05|7429.31|7429.31|7427.05|7427.05|0
1650621970000|2022-04-22 10:06:10|7426.76|7426.76|7427.89|7427.89|7427.89|7427.89|7426.76|7426.76|0
1650621980000|2022-04-22 10:06:20|7429.02|7429.02|7429.02|7429.02|7429.02|7429.02|7429.02|7429.02|0
1650621990000|2022-04-22 10:06:30|7427.89|7427.89|7429.79|7429.79|7429.79|7429.79|7427.89|7427.89|0
1650622000000|2022-04-22 10:06:40|7432.06|7432.06|7432.06|7432.06|7432.06|7432.06|7432.06|7432.06|0
1650622010000|2022-04-22 10:06:50|7432.09|7432.09|7430.92|7430.92|7432.09|7432.09|7430.92|7430.92|0
1650622020000|2022-04-22 10:07:00|7432.06|7432.06|7430.96|7430.96|7432.06|7432.06|7430.92|7430.92|0
1650622030000|2022-04-22 10:07:10|7431.53|7431.53|7431.53|7431.53|7431.53|7431.53|7431.53|7431.53|0
1650622040000|2022-04-22 10:07:20|7431.25|7431.25|7431.25|7431.25|7431.25|7431.25|7431.25|7431.25|0
1650622050000|2022-04-22 10:07:30|7430.96|7430.96|7432.38|7432.38|7432.67|7432.67|7430.96|7430.96|0
1650622060000|2022-04-22 10:07:40|7432.67|7432.67|7433.21|7433.21|7433.8|7433.8|7432.67|7432.67|0
1650622070000|2022-04-22 10:07:50|7433.78|7433.78|7431.23|7431.23|7433.8|7433.8|7431.23|7431.23|0
1650622080000|2022-04-22 10:08:00|7431.51|7431.51|7432.64|7432.64|7432.64|7432.64|7431.51|7431.51|0
1650622090000|2022-04-22 10:08:10|7432.36|7432.36|7430.94|7430.94|7432.36|7432.36|7430.94|7430.94|0
1650622100000|2022-04-22 10:08:20|7430.66|7430.66|7430.28|7430.28|7430.66|7430.66|7430.28|7430.28|0
1650622110000|2022-04-22 10:08:30|7430|7430|7430|7430|7430|7430|7430|7430|0
1650622120000|2022-04-22 10:08:40|7430.11|7430.11|7430.11|7430.11|7430.11|7430.11|7430.11|7430.11|0
1650622130000|2022-04-22 10:08:50|7429.82|7429.82|7428.41|7428.41|7429.82|7429.82|7428.41|7428.41|0
1650622140000|2022-04-22 10:09:00|7427.28|7427.28|7425.93|7425.93|7427.28|7427.28|7425.58|7425.58|0
1650622160000|2022-04-22 10:09:20|7424.8|7424.8|7426.22|7426.22|7426.22|7426.22|7424.8|7424.8|0
1650622170000|2022-04-22 10:09:30|7425.93|7425.93|7427.05|7427.05|7427.05|7427.05|7425.92|7425.92|0
1650622190000|2022-04-22 10:09:50|7427.34|7427.34|7428.47|7428.47|7428.47|7428.47|7427.34|7427.34|0
1650622200000|2022-04-22 10:10:00|7428.19|7428.19|7427.9|7427.9|7428.47|7428.47|7427.05|7427.05|0
1650622210000|2022-04-22 10:10:10|7427.62|7427.62|7427.62|7427.62|7427.62|7427.62|7427.62|7427.62|0
1650622250000|2022-04-22 10:10:50|7427.9|7427.9|7427.62|7427.62|7427.9|7427.9|7427.62|7427.62|0
1650622270000|2022-04-22 10:11:10|7427.9|7427.9|7426.42|7426.42|7427.9|7427.9|7426.2|7426.2|0
1650622280000|2022-04-22 10:11:20|7426.98|7426.98|7426.7|7426.7|7426.98|7426.98|7426.42|7426.42|0
1650622290000|2022-04-22 10:11:30|7426.64|7426.64|7426.82|7426.82|7426.82|7426.82|7426.54|7426.54|0
1650622300000|2022-04-22 10:11:40|7426.54|7426.54|7426.51|7426.51|7426.54|7426.54|7426.51|7426.51|0
1650622310000|2022-04-22 10:11:50|7426.79|7426.79|7429.06|7429.06|7429.06|7429.06|7426.79|7426.79|0
1650622320000|2022-04-22 10:12:00|7430.47|7430.47|7430.47|7430.47|7430.47|7430.47|7430.47|7430.47|0
1650622330000|2022-04-22 10:12:10|7430.19|7430.19|7431.6|7431.6|7431.6|7431.6|7430.19|7430.19|0
1650622340000|2022-04-22 10:12:20|7431.89|7431.89|7431.91|7431.91|7432.19|7432.19|7431.89|7431.89|0
1650622350000|2022-04-22 10:12:30|7431.62|7431.62|7430.77|7430.77|7431.62|7431.62|7430.77|7430.77|0
1650622360000|2022-04-22 10:12:40|7429.64|7429.64|7429.64|7429.64|7429.64|7429.64|7429.64|7429.64|0
1650622370000|2022-04-22 10:12:50|7429.35|7429.35|7429.35|7429.35|7429.35|7429.35|7429.35|7429.35|0
1650622380000|2022-04-22 10:13:00|7429.34|7429.34|7428.18|7428.18|7429.35|7429.35|7428.18|7428.18|0
1650622390000|2022-04-22 10:13:10|7427.9|7427.9|7427.9|7427.9|7428.18|7428.18|7427.61|7427.61|0
1650622400000|2022-04-22 10:13:20|7427.88|7427.88|7426.15|7426.15|7427.88|7427.88|7426.15|7426.15|0
1650622410000|2022-04-22 10:13:30|7426.12|7426.12|7426.12|7426.12|7426.12|7426.12|7425.84|7425.84|0
1650622420000|2022-04-22 10:13:40|7426.1|7426.1|7426.1|7426.1|7426.1|7426.1|7426.1|7426.1|0
1650622430000|2022-04-22 10:13:50|7426.11|7426.11|7426.07|7426.07|7426.11|7426.11|7426.07|7426.07|0
1650622440000|2022-04-22 10:14:00|7427.21|7427.21|7429.47|7429.47|7429.47|7429.47|7427.21|7427.21|0
1650622450000|2022-04-22 10:14:10|7429.55|7429.55|7430.65|7430.65|7430.65|7430.65|7429.52|7429.52|0
1650622460000|2022-04-22 10:14:20|7430.94|7430.94|7432.64|7432.64|7432.64|7432.64|7430.94|7430.94|0
1650622470000|2022-04-22 10:14:30|7432.92|7432.92|7434.05|7434.05|7434.05|7434.05|7432.92|7432.92|0
1650622480000|2022-04-22 10:14:40|7435.18|7435.18|7436.88|7436.88|7436.88|7436.88|7435.18|7435.18|0
1650622490000|2022-04-22 10:14:50|7438.01|7438.01|7438.01|7438.01|7438.01|7438.01|7438.01|7438.01|0
1650622500000|2022-04-22 10:15:00|7438.03|7438.03|7438.01|7438.01|7438.03|7438.03|7438.01|7438.01|0
1650622510000|2022-04-22 10:15:10|7436.88|7436.88|7436.03|7436.03|7436.88|7436.88|7435.47|7435.47|0
1650622520000|2022-04-22 10:15:20|7436.05|7436.05|7436.34|7436.34|7436.62|7436.62|7436.05|7436.05|0
1650622530000|2022-04-22 10:15:30|7436.05|7436.05|7436.05|7436.05|7436.34|7436.34|7436.05|7436.05|0
1650622540000|2022-04-22 10:15:40|7436.03|7436.03|7436.03|7436.03|7436.03|7436.03|7436.03|7436.03|0
1650622550000|2022-04-22 10:15:50|7436.32|7436.32|7432.92|7432.92|7436.34|7436.34|7432.92|7432.92|0
1650622560000|2022-04-22 10:16:00|7432.94|7432.94|7432.94|7432.94|7432.94|7432.94|7432.94|7432.94|0
1650622570000|2022-04-22 10:16:10|7430.68|7430.68|7432.38|7432.38|7432.38|7432.38|7430.11|7430.11|0
1650622580000|2022-04-22 10:16:20|7432.66|7432.66|7432.64|7432.64|7432.66|7432.66|7432.36|7432.36|0
1650622590000|2022-04-22 10:16:30|7432.66|7432.66|7432.66|7432.66|7432.66|7432.66|7432.66|7432.66|0
1650622600000|2022-04-22 10:16:40|7432.65|7432.65|7433.22|7433.22|7433.22|7433.22|7432.65|7432.65|0
1650622610000|2022-04-22 10:16:50|7432.65|7432.65|7430.39|7430.39|7432.65|7432.65|7430.39|7430.39|0
1650622620000|2022-04-22 10:17:00|7429.82|7429.82|7430.1|7430.1|7430.1|7430.1|7428.97|7428.97|0
1650622630000|2022-04-22 10:17:10|7430.06|7430.06|7429.49|7429.49|7430.06|7430.06|7429.49|7429.49|0
1650622640000|2022-04-22 10:17:20|7429.78|7429.78|7429.78|7429.78|7430.91|7430.91|7429.78|7429.78|0
1650622650000|2022-04-22 10:17:30|7429.81|7429.81|7429.78|7429.78|7429.81|7429.81|7429.78|7429.78|0
1650622660000|2022-04-22 10:17:40|7429.49|7429.49|7428.36|7428.36|7429.49|7429.49|7428.36|7428.36|0
1650622670000|2022-04-22 10:17:50|7428.34|7428.34|7429.45|7429.45|7429.48|7429.48|7428.27|7428.27|0
1650622680000|2022-04-22 10:18:00|7430.01|7430.01|7430.01|7430.01|7430.01|7430.01|7430.01|7430.01|0
1650622690000|2022-04-22 10:18:10|7430.04|7430.04|7428.63|7428.63|7430.04|7430.04|7428.63|7428.63|0
1650622700000|2022-04-22 10:18:20|7429.2|7429.2|7429.18|7429.18|7429.2|7429.2|7429.18|7429.18|0
1650622710000|2022-04-22 10:18:30|7428.89|7428.89|7430.04|7430.04|7430.04|7430.04|7428.89|7428.89|0
1650622720000|2022-04-22 10:18:40|7430.09|7430.09|7430.09|7430.09|7430.09|7430.09|7430.09|7430.09|0
1650622730000|2022-04-22 10:18:50|7430.13|7430.13|7431.3|7431.3|7431.3|7431.3|7430.13|7430.13|0
1650622740000|2022-04-22 10:19:00|7433.57|7433.57|7433.57|7433.57|7433.57|7433.57|7433.57|7433.57|0
1650622750000|2022-04-22 10:19:10|7433.6|7433.6|7434.7|7434.7|7434.99|7434.99|7433.57|7433.57|0
1650622770000|2022-04-22 10:19:30|7434.68|7434.68|7434.68|7434.68|7434.68|7434.68|7434.68|7434.68|0
1650622780000|2022-04-22 10:19:40|7434.97|7434.97|7434.97|7434.97|7434.97|7434.97|7434.68|7434.68|0
1650622790000|2022-04-22 10:19:50|7437.23|7437.23|7437.25|7437.25|7437.25|7437.25|7437.23|7437.23|0
1650622800000|2022-04-22 10:20:00|7437.53|7437.53|7437.87|7437.87|7437.87|7437.87|7437.53|7437.53|0
1650622810000|2022-04-22 10:20:10|7440.14|7440.14|7440.18|7440.18|7440.18|7440.18|7440.14|7440.14|0
1650622820000|2022-04-22 10:20:20|7440.2|7440.2|7440.2|7440.2|7440.2|7440.2|7439.92|7439.92|0
1650622830000|2022-04-22 10:20:30|7441.34|7441.34|7441.9|7441.9|7441.9|7441.9|7441.34|7441.34|0
1650622840000|2022-04-22 10:20:40|7441.94|7441.94|7440.81|7440.81|7443.07|7443.07|7440.81|7440.81|0
1650622850000|2022-04-22 10:20:50|7440.86|7440.86|7440.86|7440.86|7440.86|7440.86|7440.86|7440.86|0
1650622860000|2022-04-22 10:21:00|7440.29|7440.29|7439.95|7439.95|7441.08|7441.08|7439.95|7439.95|0
1650622870000|2022-04-22 10:21:10|7440.51|7440.51|7440.51|7440.51|7440.51|7440.51|7440.51|7440.51|0
1650622880000|2022-04-22 10:21:20|7440.57|7440.57|7442.35|7442.35|7442.35|7442.35|7440.57|7440.57|0
1650622890000|2022-04-22 10:21:30|7442.41|7442.41|7440.88|7440.88|7444.7|7444.7|7440.88|7440.88|0
1650622900000|2022-04-22 10:21:40|7440.89|7440.89|7438.88|7438.88|7440.89|7440.89|7438.88|7438.88|0
1650622910000|2022-04-22 10:21:50|7437.75|7437.75|7437.75|7437.75|7437.75|7437.75|7437.75|7437.75|0
1650622920000|2022-04-22 10:22:00|7437.8|7437.8|7437.26|7437.26|7437.8|7437.8|7437.24|7437.24|0
1650622930000|2022-04-22 10:22:10|7437.24|7437.24|7437.18|7437.18|7437.24|7437.24|7437.18|7437.18|0
1650622940000|2022-04-22 10:22:20|7437.15|7437.15|7437.17|7437.17|7437.17|7437.17|7437.15|7437.15|0
1650622950000|2022-04-22 10:22:30|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|0
1650622960000|2022-04-22 10:22:40|7437.17|7437.17|7437.17|7437.17|7437.17|7437.17|7437.17|7437.17|0
1650622970000|2022-04-22 10:22:50|7437.13|7437.13|7437.17|7437.17|7437.17|7437.17|7437.13|7437.13|0
1650622980000|2022-04-22 10:23:00|7436.04|7436.04|7436.04|7436.04|7436.04|7436.04|7436.04|7436.04|0
1650623000000|2022-04-22 10:23:20|7434.91|7434.91|7434.62|7434.62|7434.91|7434.91|7434.62|7434.62|0
1650623010000|2022-04-22 10:23:30|7434.34|7434.34|7432.93|7432.93|7434.34|7434.34|7432.91|7432.91|0
1650623020000|2022-04-22 10:23:40|7432.64|7432.64|7432.31|7432.31|7432.64|7432.64|7432.31|7432.31|0
1650623030000|2022-04-22 10:23:50|7432.33|7432.33|7432.33|7432.33|7432.33|7432.33|7432.33|7432.33|0
1650623050000|2022-04-22 10:24:10|7432.05|7432.05|7432.05|7432.05|7432.05|7432.05|7432.05|7432.05|0
1650623060000|2022-04-22 10:24:20|7431.76|7431.76|7432.05|7432.05|7432.05|7432.05|7431.76|7431.76|0
1650623070000|2022-04-22 10:24:30|7431.76|7431.76|7432.33|7432.33|7432.33|7432.33|7431.76|7431.76|0
1650623080000|2022-04-22 10:24:40|7432.61|7432.61|7432.59|7432.59|7432.61|7432.61|7432.59|7432.59|0
1650623090000|2022-04-22 10:24:50|7432.61|7432.61|7431.99|7431.99|7432.61|7432.61|7431.99|7431.99|0
1650623100000|2022-04-22 10:25:00|7431.71|7431.71|7431.97|7431.97|7431.99|7431.99|7431.71|7431.71|0
1650623110000|2022-04-22 10:25:10|7433.1|7433.1|7433.1|7433.1|7433.1|7433.1|7433.1|7433.1|0
1650623120000|2022-04-22 10:25:20|7433.12|7433.12|7433.08|7433.08|7433.12|7433.12|7433.08|7433.08|0
1650623130000|2022-04-22 10:25:30|7432.8|7432.8|7431.64|7431.64|7432.8|7432.8|7431.64|7431.64|0
1650623140000|2022-04-22 10:25:40|7431.62|7431.62|7431.62|7431.62|7431.62|7431.62|7431.62|7431.62|0
1650623150000|2022-04-22 10:25:50|7432.76|7432.76|7432.47|7432.47|7432.76|7432.76|7432.47|7432.47|0
1650623160000|2022-04-22 10:26:00|7432.76|7432.76|7431.62|7431.62|7432.76|7432.76|7431.62|7431.62|0
1650623170000|2022-04-22 10:26:10|7431.06|7431.06|7428.46|7428.46|7431.06|7431.06|7428.46|7428.46|0
1650623180000|2022-04-22 10:26:20|7428.48|7428.48|7428.19|7428.19|7428.48|7428.48|7428.19|7428.19|0
1650623190000|2022-04-22 10:26:30|7428.76|7428.76|7426.2|7426.2|7428.76|7428.76|7426.2|7426.2|0
1650623210000|2022-04-22 10:26:50|7425.63|7425.63|7425.61|7425.61|7425.63|7425.63|7425.61|7425.61|0
1650623220000|2022-04-22 10:27:00|7425.63|7425.63|7425.63|7425.63|7425.63|7425.63|7425.63|7425.63|0
1650623240000|2022-04-22 10:27:20|7426.76|7426.76|7427.33|7427.33|7427.33|7427.33|7426.76|7426.76|0
1650623250000|2022-04-22 10:27:30|7428.46|7428.46|7428.46|7428.46|7428.46|7428.46|7428.46|7428.46|0
1650623260000|2022-04-22 10:27:40|7427.33|7427.33|7427.33|7427.33|7427.33|7427.33|7427.33|7427.33|0
1650623270000|2022-04-22 10:27:50|7427.04|7427.04|7427.04|7427.04|7427.04|7427.04|7427.04|7427.04|0
1650623290000|2022-04-22 10:28:10|7426.76|7426.76|7425.89|7425.89|7426.76|7426.76|7425.89|7425.89|0
1650623300000|2022-04-22 10:28:20|7425.91|7425.91|7425.91|7425.91|7425.91|7425.91|7425.91|7425.91|0
1650623320000|2022-04-22 10:28:40|7427.04|7427.04|7429.02|7429.02|7429.02|7429.02|7427.04|7427.04|0
1650623330000|2022-04-22 10:28:50|7429|7429|7428.68|7428.68|7429|7429|7428.68|7428.68|0
1650623340000|2022-04-22 10:29:00|7428.7|7428.7|7428.7|7428.7|7428.7|7428.7|7428.7|7428.7|0
1650623350000|2022-04-22 10:29:10|7428.71|7428.71|7427.57|7427.57|7428.71|7428.71|7427.57|7427.57|0
1650623360000|2022-04-22 10:29:20|7427.28|7427.28|7427.28|7427.28|7427.28|7427.28|7427.28|7427.28|0
1650623370000|2022-04-22 10:29:30|7427.85|7427.85|7427.98|7427.98|7427.98|7427.98|7427.83|7427.83|0
1650623380000|2022-04-22 10:29:40|7427.69|7427.69|7427.41|7427.41|7427.69|7427.69|7427.41|7427.41|0
1650623390000|2022-04-22 10:29:50|7427.43|7427.43|7428.53|7428.53|7428.53|7428.53|7427.4|7427.4|0
1650623400000|2022-04-22 10:30:00|7430.79|7430.79|7431.93|7431.93|7431.93|7431.93|7430.79|7430.79|0
1650623410000|2022-04-22 10:30:10|7433.06|7433.06|7434.46|7434.46|7434.46|7434.46|7433.04|7433.04|0
1650623420000|2022-04-22 10:30:20|7434.48|7434.48|7436.75|7436.75|7436.75|7436.75|7434.48|7434.48|0
1650623430000|2022-04-22 10:30:30|7435.61|7435.61|7435.61|7435.61|7435.61|7435.61|7435.61|7435.61|0
1650623440000|2022-04-22 10:30:40|7434.48|7434.48|7434.48|7434.48|7434.48|7434.48|7434.48|7434.48|0
1650623450000|2022-04-22 10:30:50|7433.63|7433.63|7433.35|7433.35|7433.91|7433.91|7433.35|7433.35|0
1650623460000|2022-04-22 10:31:00|7433.37|7433.37|7434.5|7434.5|7434.5|7434.5|7433.37|7433.37|0
1650623470000|2022-04-22 10:31:10|7435.06|7435.06|7436.2|7436.2|7436.2|7436.2|7435.06|7435.06|0
1650623480000|2022-04-22 10:31:20|7436.48|7436.48|7435.06|7435.06|7436.48|7436.48|7433.93|7433.93|0
1650623500000|2022-04-22 10:31:40|7435.08|7435.08|7433.45|7433.45|7435.16|7435.16|7433.45|7433.45|0
1650623520000|2022-04-22 10:32:00|7433.42|7433.42|7431.72|7431.72|7433.42|7433.42|7431.72|7431.72|0
1650623530000|2022-04-22 10:32:10|7432.01|7432.01|7431.99|7431.99|7432.01|7432.01|7431.99|7431.99|0
1650623540000|2022-04-22 10:32:20|7432.27|7432.27|7432.56|7432.56|7432.56|7432.56|7432.27|7432.27|0
1650623550000|2022-04-22 10:32:30|7431.71|7431.71|7431.46|7431.46|7431.71|7431.71|7431.42|7431.42|0
1650623570000|2022-04-22 10:32:50|7430.33|7430.33|7430.31|7430.31|7430.33|7430.33|7430.31|7430.31|0
1650623600000|2022-04-22 10:33:20|7432.01|7432.01|7432.01|7432.01|7432.01|7432.01|7432.01|7432.01|0
1650623610000|2022-04-22 10:33:30|7434.27|7434.27|7434.27|7434.27|7434.27|7434.27|7434.27|7434.27|0
1650623620000|2022-04-22 10:33:40|7435.12|7435.12|7437.39|7437.39|7438.52|7438.52|7435.12|7435.12|0
1650623630000|2022-04-22 10:33:50|7437.41|7437.41|7437.11|7437.11|7437.69|7437.69|7436.56|7436.56|0
1650623640000|2022-04-22 10:34:00|7439.37|7439.37|7439.37|7439.37|7439.37|7439.37|7439.37|7439.37|0
1650623650000|2022-04-22 10:34:10|7440.5|7440.5|7440.5|7440.5|7440.5|7440.5|7440.5|7440.5|0
1650623660000|2022-04-22 10:34:20|7439.37|7439.37|7439.65|7439.65|7440.22|7440.22|7439.37|7439.37|0
1650623670000|2022-04-22 10:34:30|7439.93|7439.93|7437.67|7437.67|7439.93|7439.93|7437.67|7437.67|0
1650623680000|2022-04-22 10:34:40|7437.1|7437.1|7437.67|7437.67|7437.95|7437.95|7437.1|7437.1|0
1650623690000|2022-04-22 10:34:50|7437.69|7437.69|7440.8|7440.8|7440.8|7440.8|7437.69|7437.69|0
1650623700000|2022-04-22 10:35:00|7441.37|7441.37|7442.5|7442.5|7442.5|7442.5|7441.37|7441.37|0
1650623710000|2022-04-22 10:35:10|7441.37|7441.37|7441.09|7441.09|7441.37|7441.37|7441.09|7441.09|0
1650623720000|2022-04-22 10:35:20|7442.22|7442.22|7442.22|7442.22|7442.22|7442.22|7442.22|7442.22|0
1650623730000|2022-04-22 10:35:30|7443.07|7443.07|7444.2|7444.2|7444.2|7444.2|7443.07|7443.07|0
1650623740000|2022-04-22 10:35:40|7444.77|7444.77|7444.77|7444.77|7444.77|7444.77|7444.77|7444.77|0
1650623750000|2022-04-22 10:35:50|7444.74|7444.74|7443.61|7443.61|7444.74|7444.74|7443.61|7443.61|0
1650623760000|2022-04-22 10:36:00|7442.76|7442.76|7443.33|7443.33|7443.33|7443.33|7442.76|7442.76|0
1650623770000|2022-04-22 10:36:10|7444.46|7444.46|7445.31|7445.31|7445.59|7445.59|7444.46|7444.46|0
1650623790000|2022-04-22 10:36:30|7446.44|7446.44|7446.18|7446.18|7446.44|7446.44|7446.16|7446.16|0
1650623800000|2022-04-22 10:36:40|7446.46|7446.46|7446.46|7446.46|7446.46|7446.46|7446.46|7446.46|0
1650623820000|2022-04-22 10:37:00|7445.89|7445.89|7444.48|7444.48|7445.89|7445.89|7444.48|7444.48|0
1650623830000|2022-04-22 10:37:10|7445.05|7445.05|7446.18|7446.18|7446.18|7446.18|7445.05|7445.05|0
1650623840000|2022-04-22 10:37:20|7448.45|7448.45|7448.45|7448.45|7448.45|7448.45|7448.45|7448.45|0
1650623850000|2022-04-22 10:37:30|7447.88|7447.88|7447.88|7447.88|7447.88|7447.88|7447.88|7447.88|0
1650623860000|2022-04-22 10:37:40|7447.84|7447.84|7447.24|7447.24|7447.84|7447.84|7447.24|7447.24|0
1650623870000|2022-04-22 10:37:50|7449.5|7449.5|7448.65|7448.65|7449.78|7449.78|7448.65|7448.65|0
1650623880000|2022-04-22 10:38:00|7449.22|7449.22|7450.35|7450.35|7452.62|7452.62|7449.22|7449.22|0
1650623890000|2022-04-22 10:38:10|7451.48|7451.48|7451.48|7451.48|7451.48|7451.48|7451.48|7451.48|0
1650623910000|2022-04-22 10:38:30|7451.5|7451.5|7451.5|7451.5|7451.5|7451.5|7451.5|7451.5|0
1650623920000|2022-04-22 10:38:40|7452.07|7452.07|7455.01|7455.01|7455.01|7455.01|7452.07|7452.07|0
1650623930000|2022-04-22 10:38:50|7455.3|7455.3|7455.97|7455.97|7455.97|7455.97|7455.3|7455.3|0
1650623940000|2022-04-22 10:39:00|7457.1|7457.1|7456.27|7456.27|7457.1|7457.1|7456.25|7456.25|0
1650623950000|2022-04-22 10:39:10|7457.4|7457.4|7457.9|7457.9|7457.9|7457.9|7457.33|7457.33|0
1650623960000|2022-04-22 10:39:20|7458.46|7458.46|7458.75|7458.75|7458.75|7458.75|7458.46|7458.46|0
1650623970000|2022-04-22 10:39:30|7458.69|7458.69|7458.66|7458.66|7458.69|7458.69|7458.66|7458.66|0
1650623980000|2022-04-22 10:39:40|7458.59|7458.59|7458.88|7458.88|7459.16|7459.16|7458.59|7458.59|0
1650623990000|2022-04-22 10:39:50|7458.59|7458.59|7459.16|7459.16|7459.16|7459.16|7458.59|7458.59|0
1650624000000|2022-04-22 10:40:00|7458.03|7458.03|7459.99|7459.99|7459.99|7459.99|7458.03|7458.03|0
1650624010000|2022-04-22 10:40:10|7460.27|7460.27|7458.86|7458.86|7460.27|7460.27|7458.29|7458.29|0
1650624020000|2022-04-22 10:40:20|7458.84|7458.84|7459.12|7459.12|7459.12|7459.12|7458.84|7458.84|0
1650624030000|2022-04-22 10:40:30|7462.24|7462.24|7460.84|7460.84|7462.24|7462.24|7460.82|7460.82|0
1650624040000|2022-04-22 10:40:40|7459.43|7459.43|7459.43|7459.43|7459.43|7459.43|7459.43|7459.43|0
1650624050000|2022-04-22 10:40:50|7459.47|7459.47|7460.34|7460.34|7460.34|7460.34|7459.47|7459.47|0
1650624060000|2022-04-22 10:41:00|7460.63|7460.63|7460.69|7460.69|7460.69|7460.69|7460.63|7460.63|0
1650624070000|2022-04-22 10:41:10|7460.98|7460.98|7460.98|7460.98|7460.98|7460.98|7460.98|7460.98|0
1650624080000|2022-04-22 10:41:20|7461.26|7461.26|7461.26|7461.26|7461.26|7461.26|7460.98|7460.98|0
1650624090000|2022-04-22 10:41:30|7463.52|7463.52|7463.61|7463.61|7463.61|7463.61|7463.52|7463.52|0
1650624100000|2022-04-22 10:41:40|7463.9|7463.9|7464.43|7464.43|7464.43|7464.43|7463.86|7463.86|0
1650624110000|2022-04-22 10:41:50|7463.29|7463.29|7464.14|7464.14|7465.28|7465.28|7463.29|7463.29|0
1650624120000|2022-04-22 10:42:00|7464.43|7464.43|7463.88|7463.88|7464.45|7464.45|7463.59|7463.59|0
1650624130000|2022-04-22 10:42:10|7464.16|7464.16|7464.16|7464.16|7464.16|7464.16|7464.16|7464.16|0
1650624140000|2022-04-22 10:42:20|7464.19|7464.19|7463.91|7463.91|7464.19|7464.19|7463.62|7463.62|0
1650624150000|2022-04-22 10:42:30|7463.93|7463.93|7463.93|7463.93|7463.93|7463.93|7463.93|7463.93|0
1650624160000|2022-04-22 10:42:40|7463.89|7463.89|7466.42|7466.42|7466.42|7466.42|7463.59|7463.59|0
1650624170000|2022-04-22 10:42:50|7466.13|7466.13|7466.99|7466.99|7466.99|7466.99|7466.13|7466.13|0
1650624180000|2022-04-22 10:43:00|7466.42|7466.42|7466.13|7466.13|7466.42|7466.42|7466.13|7466.13|0
1650624190000|2022-04-22 10:43:10|7466.42|7466.42|7466.42|7466.42|7466.7|7466.7|7466.42|7466.42|0
1650624200000|2022-04-22 10:43:20|7466.7|7466.7|7466.42|7466.42|7466.7|7466.7|7466.42|7466.42|0
1650624220000|2022-04-22 10:43:40|7464.72|7464.72|7464.11|7464.11|7464.72|7464.72|7464.11|7464.11|0
1650624230000|2022-04-22 10:43:50|7463.83|7463.83|7460.37|7460.37|7463.83|7463.83|7460.37|7460.37|0
1650624240000|2022-04-22 10:44:00|7459.24|7459.24|7461.53|7461.53|7461.53|7461.53|7459.24|7459.24|0
1650624250000|2022-04-22 10:44:10|7461.81|7461.81|7461.81|7461.81|7461.81|7461.81|7461.81|7461.81|0
1650624260000|2022-04-22 10:44:20|7462.94|7462.94|7461.81|7461.81|7463.23|7463.23|7461.81|7461.81|0
1650624280000|2022-04-22 10:44:40|7461.77|7461.77|7461.77|7461.77|7461.77|7461.77|7461.77|7461.77|0
1650624290000|2022-04-22 10:44:50|7461.81|7461.81|7461.81|7461.81|7461.81|7461.81|7461.81|7461.81|0
1650624300000|2022-04-22 10:45:00|7460.68|7460.68|7460.68|7460.68|7460.68|7460.68|7460.68|7460.68|0
1650624310000|2022-04-22 10:45:10|7460.97|7460.97|7460.02|7460.02|7460.97|7460.97|7460.02|7460.02|0
1650624320000|2022-04-22 10:45:20|7460|7460|7460|7460|7460|7460|7460|7460|0
1650624330000|2022-04-22 10:45:30|7460.29|7460.29|7461.42|7461.42|7461.42|7461.42|7460.29|7460.29|0
1650624360000|2022-04-22 10:46:00|7461.99|7461.99|7464.84|7464.84|7464.84|7464.84|7461.99|7461.99|0
1650624380000|2022-04-22 10:46:20|7464.82|7464.82|7463.97|7463.97|7464.82|7464.82|7463.97|7463.97|0
1650624390000|2022-04-22 10:46:30|7465.1|7465.1|7465.1|7465.1|7465.1|7465.1|7465.1|7465.1|0
1650624410000|2022-04-22 10:46:50|7465.12|7465.12|7465.12|7465.12|7465.12|7465.12|7465.12|7465.12|0
1650624420000|2022-04-22 10:47:00|7465.08|7465.08|7465.1|7465.1|7465.1|7465.1|7465.08|7465.08|0
1650624430000|2022-04-22 10:47:10|7465.38|7465.38|7463.12|7463.12|7465.38|7465.38|7463.12|7463.12|0
1650624440000|2022-04-22 10:47:20|7464.25|7464.25|7465.38|7465.38|7465.38|7465.38|7464.25|7464.25|0
1650624450000|2022-04-22 10:47:30|7464.25|7464.25|7462.84|7462.84|7464.25|7464.25|7462.84|7462.84|0
1650624460000|2022-04-22 10:47:40|7463.97|7463.97|7462.82|7462.82|7466.23|7466.23|7462.82|7462.82|0
1650624470000|2022-04-22 10:47:50|7463.1|7463.1|7463.1|7463.1|7463.1|7463.1|7463.1|7463.1|0
1650624480000|2022-04-22 10:48:00|7463.14|7463.14|7464.29|7464.29|7464.29|7464.29|7463.14|7463.14|0
1650624500000|2022-04-22 10:48:20|7462.02|7462.02|7462.02|7462.02|7462.02|7462.02|7462.02|7462.02|0
1650624530000|2022-04-22 10:48:50|7461.46|7461.46|7462.04|7462.04|7462.32|7462.32|7461.17|7461.17|0
1650624540000|2022-04-22 10:49:00|7462.12|7462.12|7459.64|7459.64|7462.21|7462.21|7459.64|7459.64|0
1650624550000|2022-04-22 10:49:10|7459.67|7459.67|7458.48|7458.48|7459.67|7459.67|7458.48|7458.48|0
1650624560000|2022-04-22 10:49:20|7457.63|7457.63|7457.33|7457.33|7457.63|7457.63|7456.76|7456.76|0
1650624570000|2022-04-22 10:49:30|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|0
1650624590000|2022-04-22 10:49:50|7457.06|7457.06|7456.49|7456.49|7457.06|7457.06|7456.49|7456.49|0
1650624600000|2022-04-22 10:50:00|7455.36|7455.36|7451.9|7451.9|7455.36|7455.36|7451.9|7451.9|0
1650624610000|2022-04-22 10:50:10|7451.86|7451.86|7453.55|7453.55|7453.84|7453.84|7451.57|7451.57|0
1650624620000|2022-04-22 10:50:20|7453.59|7453.59|7452.36|7452.36|7453.59|7453.59|7452.36|7452.36|0
1650624630000|2022-04-22 10:50:30|7452.08|7452.08|7451.81|7451.81|7452.08|7452.08|7451.79|7451.79|0
1650624640000|2022-04-22 10:50:40|7452.09|7452.09|7452.36|7452.36|7452.38|7452.38|7452.09|7452.09|0
1650624650000|2022-04-22 10:50:50|7452.38|7452.38|7452.26|7452.26|7452.38|7452.38|7452.26|7452.26|0
1650624660000|2022-04-22 10:51:00|7451.69|7451.69|7450.56|7450.56|7451.69|7451.69|7450.56|7450.56|0
1650624670000|2022-04-22 10:51:10|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|0
1650624680000|2022-04-22 10:51:20|7450.8|7450.8|7450.8|7450.8|7450.8|7450.8|7450.8|7450.8|0
1650624690000|2022-04-22 10:51:30|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|0
1650624700000|2022-04-22 10:51:40|7449.71|7449.71|7449.71|7449.71|7449.71|7449.71|7449.71|7449.71|0
1650624710000|2022-04-22 10:51:50|7449.14|7449.14|7449.14|7449.14|7449.14|7449.14|7449.14|7449.14|0
1650624720000|2022-04-22 10:52:00|7449.12|7449.12|7450.24|7450.24|7450.24|7450.24|7449.1|7449.1|0
1650624730000|2022-04-22 10:52:10|7449.1|7449.1|7449.38|7449.38|7450.24|7450.24|7449.1|7449.1|0
1650624740000|2022-04-22 10:52:20|7448.25|7448.25|7448.25|7448.25|7448.25|7448.25|7448.25|7448.25|0
1650624750000|2022-04-22 10:52:30|7447.12|7447.12|7447.12|7447.12|7447.12|7447.12|7447.12|7447.12|0
1650624760000|2022-04-22 10:52:40|7446.55|7446.55|7446.84|7446.84|7446.84|7446.84|7446.55|7446.55|0
1650624790000|2022-04-22 10:53:10|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|7446.81|0
1650624800000|2022-04-22 10:53:20|7446.52|7446.52|7446.52|7446.52|7446.52|7446.52|7446.52|7446.52|0
1650624830000|2022-04-22 10:53:50|7445.39|7445.39|7444.26|7444.26|7445.39|7445.39|7444.26|7444.26|0
1650624840000|2022-04-22 10:54:00|7444.54|7444.54|7444.52|7444.52|7444.54|7444.54|7444.52|7444.52|0
1650624850000|2022-04-22 10:54:10|7444.56|7444.56|7444.56|7444.56|7444.56|7444.56|7444.56|7444.56|0
1650624860000|2022-04-22 10:54:20|7444.54|7444.54|7444.63|7444.63|7444.63|7444.63|7444.54|7444.54|0
1650624880000|2022-04-22 10:54:40|7444.54|7444.54|7444.81|7444.81|7444.81|7444.81|7444.53|7444.53|0
1650624900000|2022-04-22 10:55:00|7444.53|7444.53|7447.75|7447.75|7447.75|7447.75|7444.53|7444.53|0
1650624910000|2022-04-22 10:55:10|7447.77|7447.77|7449.19|7449.19|7450.03|7450.03|7447.77|7447.77|0
1650624920000|2022-04-22 10:55:20|7449.15|7449.15|7449.14|7449.14|7449.15|7449.15|7448.01|7448.01|0
1650624930000|2022-04-22 10:55:30|7448.86|7448.86|7448.88|7448.88|7448.88|7448.88|7448.86|7448.86|0
1650624940000|2022-04-22 10:55:40|7447.75|7447.75|7447.75|7447.75|7448.03|7448.03|7447.75|7447.75|0
1650624950000|2022-04-22 10:55:50|7447.73|7447.73|7447.73|7447.73|7447.73|7447.73|7447.73|7447.73|0
1650624960000|2022-04-22 10:56:00|7447.16|7447.16|7444.04|7444.04|7447.18|7447.18|7444.04|7444.04|0
1650624970000|2022-04-22 10:56:10|7442.91|7442.91|7443.77|7443.77|7443.77|7443.77|7442.91|7442.91|0
1650624980000|2022-04-22 10:56:20|7443.78|7443.78|7443.78|7443.78|7443.78|7443.78|7443.78|7443.78|0
1650624990000|2022-04-22 10:56:30|7444.92|7444.92|7444.92|7444.92|7444.92|7444.92|7444.92|7444.92|0
1650625000000|2022-04-22 10:56:40|7444.9|7444.9|7446.6|7446.6|7446.6|7446.6|7444.9|7444.9|0
1650625010000|2022-04-22 10:56:50|7446.31|7446.31|7446.33|7446.33|7446.33|7446.33|7445.2|7445.2|0
1650625020000|2022-04-22 10:57:00|7446.38|7446.38|7446.38|7446.38|7446.38|7446.38|7446.38|7446.38|0
1650625040000|2022-04-22 10:57:20|7446.43|7446.43|7445.3|7445.3|7446.43|7446.43|7444.17|7444.17|0
1650625050000|2022-04-22 10:57:30|7446.43|7446.43|7446.43|7446.43|7446.43|7446.43|7446.43|7446.43|0
1650625060000|2022-04-22 10:57:40|7446.71|7446.71|7446.71|7446.71|7446.71|7446.71|7446.71|7446.71|0
1650625070000|2022-04-22 10:57:50|7446.43|7446.43|7445.58|7445.58|7446.43|7446.43|7445.3|7445.3|0
1650625090000|2022-04-22 10:58:10|7446.15|7446.15|7449.54|7449.54|7449.54|7449.54|7446.15|7446.15|0
1650625110000|2022-04-22 10:58:30|7450.68|7450.68|7449.55|7449.55|7450.68|7450.68|7449.55|7449.55|0
1650625120000|2022-04-22 10:58:40|7450.4|7450.4|7451.25|7451.25|7451.25|7451.25|7450.4|7450.4|0
1650625130000|2022-04-22 10:58:50|7451.53|7451.53|7452.64|7452.64|7452.66|7452.66|7451.53|7451.53|0
1650625150000|2022-04-22 10:59:10|7452.67|7452.67|7452.69|7452.69|7452.69|7452.69|7452.67|7452.67|0
1650625160000|2022-04-22 10:59:20|7452.97|7452.97|7453.23|7453.23|7454.42|7454.42|7451.87|7451.87|0
1650625180000|2022-04-22 10:59:40|7451.81|7451.81|7452.95|7452.95|7452.95|7452.95|7451.81|7451.81|0
1650625190000|2022-04-22 10:59:50|7452.96|7452.96|7452.36|7452.36|7452.96|7452.96|7452.36|7452.36|0
1650625200000|2022-04-22 11:00:00|7452.38|7452.38|7452.38|7452.38|7452.38|7452.38|7452.38|7452.38|0
1650625210000|2022-04-22 11:00:10|7453.51|7453.51|7451.25|7451.25|7453.51|7453.51|7451.25|7451.25|0
1650625240000|2022-04-22 11:00:40|7451.23|7451.23|7453.21|7453.21|7453.21|7453.21|7451.23|7451.23|0
1650625250000|2022-04-22 11:00:50|7452.08|7452.08|7452.08|7452.08|7452.08|7452.08|7451.79|7451.79|0
1650625260000|2022-04-22 11:01:00|7451.51|7451.51|7451.51|7451.51|7451.51|7451.51|7451.51|7451.51|0
1650625270000|2022-04-22 11:01:10|7451.58|7451.58|7451.58|7451.58|7451.58|7451.58|7451.58|7451.58|0
1650625280000|2022-04-22 11:01:20|7451.56|7451.56|7449.58|7449.58|7451.56|7451.56|7449.58|7449.58|0
1650625290000|2022-04-22 11:01:30|7448.73|7448.73|7445.55|7445.55|7448.73|7448.73|7445.55|7445.55|0
1650625300000|2022-04-22 11:01:40|7445.27|7445.27|7444.67|7444.67|7445.27|7445.27|7444.39|7444.39|0
1650625310000|2022-04-22 11:01:50|7443.54|7443.54|7441.14|7441.14|7443.54|7443.54|7441.14|7441.14|0
1650625320000|2022-04-22 11:02:00|7441.11|7441.11|7439.13|7439.13|7441.11|7441.11|7438.84|7438.84|0
1650625330000|2022-04-22 11:02:10|7439.69|7439.69|7439.69|7439.69|7439.69|7439.69|7439.69|7439.69|0
1650625350000|2022-04-22 11:02:30|7438.56|7438.56|7439.69|7439.69|7440.26|7440.26|7438.56|7438.56|0
1650625360000|2022-04-22 11:02:40|7439.76|7439.76|7439.48|7439.48|7439.76|7439.76|7439.48|7439.48|0
1650625370000|2022-04-22 11:02:50|7438.35|7438.35|7438.35|7438.35|7438.35|7438.35|7438.35|7438.35|0
1650625390000|2022-04-22 11:03:10|7439.48|7439.48|7438.35|7438.35|7439.48|7439.48|7438.35|7438.35|0
1650625400000|2022-04-22 11:03:20|7438.63|7438.63|7437.48|7437.48|7438.63|7438.63|7437.48|7437.48|0
1650625410000|2022-04-22 11:03:30|7437.77|7437.77|7438.05|7438.05|7438.05|7438.05|7437.77|7437.77|0
1650625420000|2022-04-22 11:03:40|7440.31|7440.31|7440.31|7440.31|7440.31|7440.31|7440.31|7440.31|0
1650625430000|2022-04-22 11:03:50|7440.03|7440.03|7440.03|7440.03|7440.03|7440.03|7440.03|7440.03|0
1650625450000|2022-04-22 11:04:10|7440.88|7440.88|7442.3|7442.3|7442.58|7442.58|7440.88|7440.88|0
1650625460000|2022-04-22 11:04:20|7441.17|7441.17|7441.17|7441.17|7441.17|7441.17|7441.17|7441.17|0
1650625490000|2022-04-22 11:04:50|7442.3|7442.3|7442.01|7442.01|7442.3|7442.3|7442.01|7442.01|0
1650625530000|2022-04-22 11:05:30|7441.96|7441.96|7441.96|7441.96|7441.96|7441.96|7441.96|7441.96|0
1650625540000|2022-04-22 11:05:40|7440.83|7440.83|7440.83|7440.83|7440.83|7440.83|7440.83|7440.83|0
1650625550000|2022-04-22 11:05:50|7440.8|7440.8|7441.05|7441.05|7441.05|7441.05|7440.8|7440.8|0
1650625570000|2022-04-22 11:06:10|7441.03|7441.03|7443.88|7443.88|7443.88|7443.88|7441.03|7441.03|0
1650625580000|2022-04-22 11:06:20|7444.17|7444.17|7441.91|7441.91|7444.17|7444.17|7441.91|7441.91|0
1650625590000|2022-04-22 11:06:30|7441.97|7441.97|7440.83|7440.83|7441.97|7441.97|7440.83|7440.83|0
1650625610000|2022-04-22 11:06:50|7440.55|7440.55|7440.55|7440.55|7440.55|7440.55|7440.26|7440.26|0
1650625620000|2022-04-22 11:07:00|7440.57|7440.57|7440.61|7440.61|7440.61|7440.61|7440.57|7440.57|0
1650625630000|2022-04-22 11:07:10|7440.59|7440.59|7440.59|7440.59|7440.59|7440.59|7440.59|7440.59|0
1650625640000|2022-04-22 11:07:20|7440.61|7440.61|7441.46|7441.46|7441.46|7441.46|7440.61|7440.61|0
1650625650000|2022-04-22 11:07:30|7442.59|7442.59|7442.95|7442.95|7443.8|7443.8|7442.59|7442.59|0
1650625660000|2022-04-22 11:07:40|7443.52|7443.52|7443.52|7443.52|7443.52|7443.52|7443.52|7443.52|0
1650625670000|2022-04-22 11:07:50|7443.8|7443.8|7444.95|7444.95|7445.52|7445.52|7443.8|7443.8|0
1650625680000|2022-04-22 11:08:00|7444.96|7444.96|7448.33|7448.33|7448.33|7448.33|7444.96|7444.96|0
1650625690000|2022-04-22 11:08:10|7449.75|7449.75|7450.92|7450.92|7450.92|7450.92|7449.75|7449.75|0
1650625700000|2022-04-22 11:08:20|7452.05|7452.05|7451.48|7451.48|7452.62|7452.62|7451.48|7451.48|0
1650625710000|2022-04-22 11:08:30|7452.62|7452.62|7452.05|7452.05|7452.62|7452.62|7452.05|7452.05|0
1650625720000|2022-04-22 11:08:40|7451.76|7451.76|7451.76|7451.76|7451.76|7451.76|7451.76|7451.76|0
1650625740000|2022-04-22 11:09:00|7449.5|7449.5|7449.5|7449.5|7449.5|7449.5|7449.5|7449.5|0
1650625750000|2022-04-22 11:09:10|7450.63|7450.63|7450.63|7450.63|7450.63|7450.63|7450.63|7450.63|0
1650625760000|2022-04-22 11:09:20|7451.2|7451.2|7450.92|7450.92|7451.2|7451.2|7450.92|7450.92|0
1650625770000|2022-04-22 11:09:30|7452.05|7452.05|7452.05|7452.05|7452.05|7452.05|7452.05|7452.05|0
1650625780000|2022-04-22 11:09:40|7452.9|7452.9|7452.9|7452.9|7452.9|7452.9|7452.9|7452.9|0
1650625790000|2022-04-22 11:09:50|7453.18|7453.18|7453.18|7453.18|7453.18|7453.18|7453.18|7453.18|0
1650625820000|2022-04-22 11:10:20|7452.9|7452.9|7450.35|7450.35|7452.9|7452.9|7450.35|7450.35|0
1650625830000|2022-04-22 11:10:30|7450.07|7450.07|7450.07|7450.07|7450.07|7450.07|7450.07|7450.07|0
1650625840000|2022-04-22 11:10:40|7448.94|7448.94|7445.76|7445.76|7448.94|7448.94|7445.76|7445.76|0
1650625860000|2022-04-22 11:11:00|7446.05|7446.05|7445.76|7445.76|7446.05|7446.05|7445.76|7445.76|0
1650625870000|2022-04-22 11:11:10|7445.78|7445.78|7446.07|7446.07|7446.07|7446.07|7445.78|7445.78|0
1650625880000|2022-04-22 11:11:20|7446.35|7446.35|7447.48|7447.48|7447.48|7447.48|7446.35|7446.35|0
1650625890000|2022-04-22 11:11:30|7447.5|7447.5|7446.37|7446.37|7447.5|7447.5|7446.37|7446.37|0
1650625900000|2022-04-22 11:11:40|7445.8|7445.8|7445.85|7445.85|7445.85|7445.85|7445.8|7445.8|0
1650625910000|2022-04-22 11:11:50|7446.42|7446.42|7446.42|7446.42|7446.42|7446.42|7446.42|7446.42|0
1650625920000|2022-04-22 11:12:00|7446.7|7446.7|7446.7|7446.7|7446.7|7446.7|7446.7|7446.7|0
1650625930000|2022-04-22 11:12:10|7446.99|7446.99|7446.99|7446.99|7446.99|7446.99|7446.99|7446.99|0
1650625940000|2022-04-22 11:12:20|7448.12|7448.12|7448.12|7448.12|7448.12|7448.12|7448.12|7448.12|0
1650625950000|2022-04-22 11:12:30|7448.14|7448.14|7447.87|7447.87|7448.14|7448.14|7447.85|7447.85|0
1650625960000|2022-04-22 11:12:40|7447.85|7447.85|7449.01|7449.01|7449.01|7449.01|7447.85|7447.85|0
1650625970000|2022-04-22 11:12:50|7449|7449|7449.01|7449.01|7449.01|7449.01|7449|7449|0
1650625980000|2022-04-22 11:13:00|7448.45|7448.45|7448.47|7448.47|7448.47|7448.47|7448.45|7448.45|0
1650625990000|2022-04-22 11:13:10|7448.51|7448.51|7448.51|7448.51|7448.51|7448.51|7448.51|7448.51|0
1650626010000|2022-04-22 11:13:30|7449.36|7449.36|7449.36|7449.36|7449.36|7449.36|7449.36|7449.36|0
1650626020000|2022-04-22 11:13:40|7449.08|7449.08|7449.37|7449.37|7449.37|7449.37|7449.08|7449.08|0
1650626030000|2022-04-22 11:13:50|7449.09|7449.09|7447.95|7447.95|7449.09|7449.09|7447.95|7447.95|0
1650626050000|2022-04-22 11:14:10|7447.67|7447.67|7447.67|7447.67|7447.67|7447.67|7447.67|7447.67|0
1650626080000|2022-04-22 11:14:40|7447.65|7447.65|7448.79|7448.79|7448.79|7448.79|7447.37|7447.37|0
1650626090000|2022-04-22 11:14:50|7449.07|7449.07|7449.35|7449.35|7449.35|7449.35|7448.79|7448.79|0
1650626100000|2022-04-22 11:15:00|7450.49|7450.49|7450.49|7450.49|7450.77|7450.77|7449.92|7449.92|0
1650626110000|2022-04-22 11:15:10|7451.05|7451.05|7451.34|7451.34|7451.34|7451.34|7450.77|7450.77|0
1650626120000|2022-04-22 11:15:20|7451.05|7451.05|7451.34|7451.34|7451.34|7451.34|7451.05|7451.05|0
1650626130000|2022-04-22 11:15:30|7450.77|7450.77|7449.07|7449.07|7450.77|7450.77|7449.07|7449.07|0
1650626140000|2022-04-22 11:15:40|7449.35|7449.35|7449.35|7449.35|7449.35|7449.35|7449.35|7449.35|0
1650626150000|2022-04-22 11:15:50|7449.31|7449.31|7449.31|7449.31|7449.31|7449.31|7449.31|7449.31|0
1650626160000|2022-04-22 11:16:00|7448.74|7448.74|7447.04|7447.04|7448.74|7448.74|7447.04|7447.04|0
1650626170000|2022-04-22 11:16:10|7447.01|7447.01|7447.58|7447.58|7447.58|7447.58|7447.01|7447.01|0
1650626200000|2022-04-22 11:16:40|7448.15|7448.15|7449.56|7449.56|7449.56|7449.56|7448.15|7448.15|0
1650626210000|2022-04-22 11:16:50|7449.84|7449.84|7449.84|7449.84|7449.84|7449.84|7449.84|7449.84|0
1650626220000|2022-04-22 11:17:00|7449.56|7449.56|7450.13|7450.13|7450.13|7450.13|7449.56|7449.56|0
1650626250000|2022-04-22 11:17:30|7450.11|7450.11|7450.39|7450.39|7450.39|7450.39|7450.11|7450.11|0
1650626260000|2022-04-22 11:17:40|7451.53|7451.53|7451.53|7451.53|7451.81|7451.81|7451.53|7451.53|0
1650626270000|2022-04-22 11:17:50|7450.96|7450.96|7450.67|7450.67|7450.96|7450.96|7450.67|7450.67|0
1650626280000|2022-04-22 11:18:00|7450.39|7450.39|7450.39|7450.39|7450.39|7450.39|7450.39|7450.39|0
1650626290000|2022-04-22 11:18:10|7450.67|7450.67|7450.11|7450.11|7450.67|7450.67|7450.11|7450.11|0
1650626300000|2022-04-22 11:18:20|7448.97|7448.97|7448.97|7448.97|7448.97|7448.97|7448.97|7448.97|0
1650626310000|2022-04-22 11:18:30|7450.11|7450.11|7450.11|7450.11|7450.11|7450.11|7450.11|7450.11|0
1650626320000|2022-04-22 11:18:40|7448.97|7448.97|7447.84|7447.84|7448.97|7448.97|7447.84|7447.84|0
1650626330000|2022-04-22 11:18:50|7448.12|7448.12|7448.45|7448.45|7448.45|7448.45|7447.84|7447.84|0
1650626340000|2022-04-22 11:19:00|7448.17|7448.17|7448.17|7448.17|7448.17|7448.17|7448.17|7448.17|0
1650626360000|2022-04-22 11:19:20|7448.45|7448.45|7449.59|7449.59|7449.59|7449.59|7448.45|7448.45|0
1650626370000|2022-04-22 11:19:30|7450.15|7450.15|7451.85|7451.85|7451.85|7451.85|7450.15|7450.15|0
1650626380000|2022-04-22 11:19:40|7450.72|7450.72|7450.15|7450.15|7450.72|7450.72|7450.15|7450.15|0
1650626400000|2022-04-22 11:20:00|7449.59|7449.59|7449.59|7449.59|7449.59|7449.59|7449.59|7449.59|0
1650626410000|2022-04-22 11:20:10|7449.3|7449.3|7449.3|7449.3|7449.3|7449.3|7449.3|7449.3|0
1650626420000|2022-04-22 11:20:20|7449.02|7449.02|7449.02|7449.02|7449.02|7449.02|7449.02|7449.02|0
1650626430000|2022-04-22 11:20:30|7449.3|7449.3|7449.3|7449.3|7449.3|7449.3|7449.3|7449.3|0
1650626440000|2022-04-22 11:20:40|7449.59|7449.59|7449.59|7449.59|7450.15|7450.15|7449.59|7449.59|0
1650626490000|2022-04-22 11:21:30|7449.3|7449.3|7449.02|7449.02|7449.3|7449.3|7448.45|7448.45|0
1650626500000|2022-04-22 11:21:40|7449.04|7449.04|7442.79|7442.79|7449.04|7449.04|7442.79|7442.79|0
1650626510000|2022-04-22 11:21:50|7441.66|7441.66|7441.66|7441.66|7441.66|7441.66|7441.66|7441.66|0
1650626520000|2022-04-22 11:22:00|7442.79|7442.79|7442.79|7442.79|7442.79|7442.79|7442.79|7442.79|0
1650626540000|2022-04-22 11:22:20|7443.36|7443.36|7443.36|7443.36|7443.36|7443.36|7443.36|7443.36|0
1650626560000|2022-04-22 11:22:40|7444.49|7444.49|7444.49|7444.49|7444.49|7444.49|7444.49|7444.49|0
1650626570000|2022-04-22 11:22:50|7444.21|7444.21|7444.21|7444.21|7444.21|7444.21|7444.21|7444.21|0
1650626580000|2022-04-22 11:23:00|7444.25|7444.25|7442.83|7442.83|7444.25|7444.25|7442.83|7442.83|0
1650626590000|2022-04-22 11:23:10|7442.55|7442.55|7442.55|7442.55|7442.55|7442.55|7442.55|7442.55|0
1650626600000|2022-04-22 11:23:20|7442.26|7442.26|7440.56|7440.56|7442.26|7442.26|7440.56|7440.56|0
1650626620000|2022-04-22 11:23:40|7439.43|7439.43|7439.43|7439.43|7439.43|7439.43|7439.43|7439.43|0
1650626650000|2022-04-22 11:24:10|7439.72|7439.72|7440|7440|7440|7440|7439.72|7439.72|0
1650626660000|2022-04-22 11:24:20|7439.72|7439.72|7439.43|7439.43|7439.72|7439.72|7439.43|7439.43|0
1650626680000|2022-04-22 11:24:40|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|0
1650626690000|2022-04-22 11:24:50|7437.17|7437.17|7435.47|7435.47|7437.17|7437.17|7435.47|7435.47|0
1650626700000|2022-04-22 11:25:00|7435.5|7435.5|7435.5|7435.5|7435.5|7435.5|7435.5|7435.5|0
1650626710000|2022-04-22 11:25:10|7435.39|7435.39|7435.42|7435.42|7435.42|7435.42|7435.39|7435.39|0
1650626720000|2022-04-22 11:25:20|7434.01|7434.01|7434.29|7434.29|7434.29|7434.29|7434.01|7434.01|0
1650626740000|2022-04-22 11:25:40|7434.01|7434.01|7434.01|7434.01|7434.01|7434.01|7434.01|7434.01|0
1650626760000|2022-04-22 11:26:00|7433.99|7433.99|7433.99|7433.99|7433.99|7433.99|7433.99|7433.99|0
1650626770000|2022-04-22 11:26:10|7433.7|7433.7|7433.7|7433.7|7433.7|7433.7|7433.7|7433.7|0
1650626790000|2022-04-22 11:26:30|7432.57|7432.57|7432.57|7432.57|7432.57|7432.57|7432.57|7432.57|0
1650626800000|2022-04-22 11:26:40|7432.86|7432.86|7434.01|7434.01|7434.01|7434.01|7432.86|7432.86|0
1650626810000|2022-04-22 11:26:50|7434.03|7434.03|7434.03|7434.03|7434.03|7434.03|7434.03|7434.03|0
1650626840000|2022-04-22 11:27:20|7434.05|7434.05|7434.07|7434.07|7434.07|7434.07|7434.05|7434.05|0
1650626850000|2022-04-22 11:27:30|7434.09|7434.09|7436.66|7436.66|7436.66|7436.66|7434.09|7434.09|0
1650626860000|2022-04-22 11:27:40|7437.79|7437.79|7440.05|7440.05|7440.05|7440.05|7437.79|7437.79|0
1650626870000|2022-04-22 11:27:50|7437.79|7437.79|7438.92|7438.92|7438.92|7438.92|7437.79|7437.79|0
1650626880000|2022-04-22 11:28:00|7439.49|7439.49|7444.87|7444.87|7444.89|7444.89|7439.49|7439.49|0
1650626890000|2022-04-22 11:28:10|7442.61|7442.61|7442.33|7442.33|7442.61|7442.61|7442.04|7442.04|0
1650626900000|2022-04-22 11:28:20|7442.89|7442.89|7442.89|7442.89|7444.03|7444.03|7442.89|7442.89|0
1650626930000|2022-04-22 11:28:50|7444.03|7444.03|7444.86|7444.86|7444.87|7444.87|7443.74|7443.74|0
1650626950000|2022-04-22 11:29:10|7446|7446|7446.59|7446.59|7446.59|7446.59|7446|7446|0
1650626960000|2022-04-22 11:29:20|7446.88|7446.88|7445.75|7445.75|7446.88|7446.88|7445.75|7445.75|0
1650626970000|2022-04-22 11:29:30|7446.88|7446.88|7446.59|7446.59|7446.88|7446.88|7446.59|7446.59|0
1650626980000|2022-04-22 11:29:40|7445.46|7445.46|7444.05|7444.05|7445.46|7445.46|7444.05|7444.05|0
1650626990000|2022-04-22 11:29:50|7442.91|7442.91|7442.91|7442.91|7442.91|7442.91|7442.91|7442.91|0
1650627000000|2022-04-22 11:30:00|7442.87|7442.87|7442.02|7442.02|7442.87|7442.87|7442.02|7442.02|0
1650627010000|2022-04-22 11:30:10|7442.31|7442.31|7442.31|7442.31|7442.31|7442.31|7442.31|7442.31|0
1650627020000|2022-04-22 11:30:20|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|0
1650627030000|2022-04-22 11:30:30|7444.29|7444.29|7444.29|7444.29|7444.29|7444.29|7444.29|7444.29|0
1650627040000|2022-04-22 11:30:40|7443.72|7443.72|7443.72|7443.72|7443.72|7443.72|7443.72|7443.72|0
1650627050000|2022-04-22 11:30:50|7442.59|7442.59|7442.59|7442.59|7442.59|7442.59|7442.59|7442.59|0
1650627060000|2022-04-22 11:31:00|7443.72|7443.72|7444.01|7444.01|7444.01|7444.01|7443.72|7443.72|0
1650627070000|2022-04-22 11:31:10|7445.14|7445.14|7445.71|7445.71|7445.71|7445.71|7445.14|7445.14|0
1650627080000|2022-04-22 11:31:20|7445.72|7445.72|7443.46|7443.46|7445.72|7445.72|7443.46|7443.46|0
1650627090000|2022-04-22 11:31:30|7444.59|7444.59|7441.98|7441.98|7444.59|7444.59|7441.98|7441.98|0
1650627100000|2022-04-22 11:31:40|7441.95|7441.95|7441.95|7441.95|7441.95|7441.95|7441.95|7441.95|0
1650627110000|2022-04-22 11:31:50|7440.81|7440.81|7440.25|7440.25|7440.81|7440.81|7440.25|7440.25|0
1650627120000|2022-04-22 11:32:00|7439.96|7439.96|7439.96|7439.96|7439.96|7439.96|7439.96|7439.96|0
1650627130000|2022-04-22 11:32:10|7438.83|7438.83|7438.55|7438.55|7438.83|7438.83|7438.55|7438.55|0
1650627140000|2022-04-22 11:32:20|7438.5|7438.5|7438.5|7438.5|7438.5|7438.5|7438.5|7438.5|0
1650627150000|2022-04-22 11:32:30|7437.93|7437.93|7438.11|7438.11|7438.11|7438.11|7437.82|7437.82|0
1650627160000|2022-04-22 11:32:40|7438.13|7438.13|7438.13|7438.13|7438.13|7438.13|7438.13|7438.13|0
1650627170000|2022-04-22 11:32:50|7438.41|7438.41|7438.7|7438.7|7438.7|7438.7|7438.41|7438.41|0
1650627180000|2022-04-22 11:33:00|7437.57|7437.57|7436.43|7436.43|7437.57|7437.57|7436.43|7436.43|0
1650627210000|2022-04-22 11:33:30|7437.57|7437.57|7438.7|7438.7|7438.7|7438.7|7437.57|7437.57|0
1650627220000|2022-04-22 11:33:40|7437.57|7437.57|7437.57|7437.57|7437.57|7437.57|7437.57|7437.57|0
1650627230000|2022-04-22 11:33:50|7437.85|7437.85|7436.43|7436.43|7437.85|7437.85|7436.43|7436.43|0
1650627240000|2022-04-22 11:34:00|7435.3|7435.3|7434.94|7434.94|7435.3|7435.3|7434.74|7434.74|0
1650627250000|2022-04-22 11:34:10|7435.22|7435.22|7436.35|7436.35|7436.35|7436.35|7435.22|7435.22|0
1650627260000|2022-04-22 11:34:20|7435.22|7435.22|7435.79|7435.79|7435.79|7435.79|7435.22|7435.22|0
1650627270000|2022-04-22 11:34:30|7435.5|7435.5|7436.92|7436.92|7436.92|7436.92|7435.5|7435.5|0
1650627280000|2022-04-22 11:34:40|7436.9|7436.9|7436.86|7436.86|7436.9|7436.9|7436.86|7436.86|0
1650627310000|2022-04-22 11:35:10|7436.57|7436.57|7436.57|7436.57|7436.57|7436.57|7436.57|7436.57|0
1650627320000|2022-04-22 11:35:20|7435.44|7435.44|7434.31|7434.31|7435.44|7435.44|7434.31|7434.31|0
1650627330000|2022-04-22 11:35:30|7434.88|7434.88|7434.6|7434.6|7434.88|7434.88|7434.6|7434.6|0
1650627370000|2022-04-22 11:36:10|7434.58|7434.58|7434.66|7434.66|7434.66|7434.66|7434.58|7434.58|0
1650627380000|2022-04-22 11:36:20|7434.64|7434.64|7432.42|7432.42|7434.66|7434.66|7432.42|7432.42|0
1650627390000|2022-04-22 11:36:30|7432.99|7432.99|7432.99|7432.99|7432.99|7432.99|7432.99|7432.99|0
1650627400000|2022-04-22 11:36:40|7432.7|7432.7|7432.7|7432.7|7432.99|7432.99|7432.7|7432.7|0
1650627410000|2022-04-22 11:36:50|7432.42|7432.42|7432.42|7432.42|7432.42|7432.42|7432.42|7432.42|0
1650627420000|2022-04-22 11:37:00|7433.55|7433.55|7433.83|7433.83|7433.83|7433.83|7433.55|7433.55|0
1650627430000|2022-04-22 11:37:10|7436.1|7436.1|7438.36|7438.36|7438.36|7438.36|7436.08|7436.08|0
1650627440000|2022-04-22 11:37:20|7438.64|7438.64|7439.5|7439.5|7439.5|7439.5|7438.64|7438.64|0
1650627450000|2022-04-22 11:37:30|7439.21|7439.21|7438.95|7438.95|7439.23|7439.23|7438.95|7438.95|0
1650627460000|2022-04-22 11:37:40|7438.97|7438.97|7439.25|7439.25|7439.25|7439.25|7438.97|7438.97|0
1650627470000|2022-04-22 11:37:50|7438.68|7438.68|7438.68|7438.68|7438.68|7438.68|7438.68|7438.68|0
1650627480000|2022-04-22 11:38:00|7438.62|7438.62|7438.63|7438.63|7438.63|7438.63|7438.62|7438.62|0
1650627490000|2022-04-22 11:38:10|7438.65|7438.65|7438.65|7438.65|7438.65|7438.65|7438.65|7438.65|0
1650627500000|2022-04-22 11:38:20|7439.78|7439.78|7440.06|7440.06|7440.06|7440.06|7439.78|7439.78|0
1650627510000|2022-04-22 11:38:30|7438.93|7438.93|7438.65|7438.65|7438.93|7438.93|7438.65|7438.65|0
1650627520000|2022-04-22 11:38:40|7437.52|7437.52|7437.52|7437.52|7437.52|7437.52|7437.52|7437.52|0
1650627530000|2022-04-22 11:38:50|7436.95|7436.95|7436.95|7436.95|7436.95|7436.95|7436.95|7436.95|0
1650627540000|2022-04-22 11:39:00|7436.89|7436.89|7436.95|7436.95|7436.95|7436.95|7436.89|7436.89|0
1650627550000|2022-04-22 11:39:10|7435.82|7435.82|7436.41|7436.41|7436.41|7436.41|7435.82|7435.82|0
1650627560000|2022-04-22 11:39:20|7436.36|7436.36|7436.87|7436.87|7436.87|7436.87|7435.73|7435.73|0
1650627580000|2022-04-22 11:39:40|7437.15|7437.15|7437.15|7437.15|7437.15|7437.15|7437.15|7437.15|0
1650627590000|2022-04-22 11:39:50|7437.43|7437.43|7436.56|7436.56|7437.43|7437.43|7436.56|7436.56|0
1650627600000|2022-04-22 11:40:00|7436.85|7436.85|7437.13|7437.13|7437.41|7437.41|7436.85|7436.85|0
1650627610000|2022-04-22 11:40:10|7437.7|7437.7|7437.68|7437.68|7437.7|7437.7|7437.68|7437.68|0
1650627620000|2022-04-22 11:40:20|7437.11|7437.11|7437.11|7437.11|7437.11|7437.11|7437.11|7437.11|0
1650627630000|2022-04-22 11:40:30|7437.15|7437.15|7437.15|7437.15|7437.15|7437.15|7437.15|7437.15|0
1650627640000|2022-04-22 11:40:40|7437.43|7437.43|7436.87|7436.87|7437.43|7437.43|7436.87|7436.87|0
1650627650000|2022-04-22 11:40:50|7437.15|7437.15|7437.11|7437.11|7437.15|7437.15|7437.11|7437.11|0
1650627660000|2022-04-22 11:41:00|7437.4|7437.4|7437.37|7437.37|7437.4|7437.4|7437.37|7437.37|0
1650627680000|2022-04-22 11:41:20|7438.79|7438.79|7439.07|7439.07|7439.07|7439.07|7438.79|7438.79|0
1650627690000|2022-04-22 11:41:30|7439.05|7439.05|7438.77|7438.77|7439.05|7439.05|7438.48|7438.48|0
1650627700000|2022-04-22 11:41:40|7439.9|7439.9|7441.03|7441.03|7441.03|7441.03|7439.9|7439.9|0
1650627720000|2022-04-22 11:42:00|7440.75|7440.75|7440.46|7440.46|7440.75|7440.75|7440.46|7440.46|0
1650627730000|2022-04-22 11:42:10|7440.18|7440.18|7440.46|7440.46|7440.46|7440.46|7440.18|7440.18|0
1650627740000|2022-04-22 11:42:20|7439.33|7439.33|7439.33|7439.33|7439.33|7439.33|7439.33|7439.33|0
1650627760000|2022-04-22 11:42:40|7438.76|7438.76|7437.56|7437.56|7438.76|7438.76|7437.53|7437.53|0
1650627770000|2022-04-22 11:42:50|7435.86|7435.86|7434.16|7434.16|7435.86|7435.86|7434.16|7434.16|0
1650627780000|2022-04-22 11:43:00|7433.59|7433.59|7434.16|7434.16|7434.16|7434.16|7433.59|7433.59|0
1650627790000|2022-04-22 11:43:10|7435.29|7435.29|7435.29|7435.29|7435.29|7435.29|7435.29|7435.29|0
1650627800000|2022-04-22 11:43:20|7435.86|7435.86|7435.86|7435.86|7435.86|7435.86|7435.86|7435.86|0
1650627810000|2022-04-22 11:43:30|7435.84|7435.84|7435.82|7435.82|7435.84|7435.84|7435.82|7435.82|0
1650627820000|2022-04-22 11:43:40|7434.69|7434.69|7434.69|7434.69|7434.69|7434.69|7434.69|7434.69|0
1650627830000|2022-04-22 11:43:50|7434.68|7434.68|7434.68|7434.68|7434.68|7434.68|7434.68|7434.68|0
1650627840000|2022-04-22 11:44:00|7433.83|7433.83|7433.26|7433.26|7433.83|7433.83|7433.26|7433.26|0
1650627850000|2022-04-22 11:44:10|7433.34|7433.34|7431.36|7431.36|7433.34|7433.34|7431.36|7431.36|0
1650627860000|2022-04-22 11:44:20|7431.34|7431.34|7431.33|7431.33|7431.34|7431.34|7431.33|7431.33|0
1650627870000|2022-04-22 11:44:30|7430.76|7430.76|7430.75|7430.75|7430.76|7430.76|7430.75|7430.75|0
1650627890000|2022-04-22 11:44:50|7429.62|7429.62|7429.58|7429.58|7429.62|7429.62|7429.58|7429.58|0
1650627900000|2022-04-22 11:45:00|7429.3|7429.3|7429.3|7429.3|7429.3|7429.3|7429.3|7429.3|0
1650627920000|2022-04-22 11:45:20|7429.26|7429.26|7429.26|7429.26|7429.26|7429.26|7429.26|7429.26|0
1650627930000|2022-04-22 11:45:30|7428.97|7428.97|7427.56|7427.56|7428.97|7428.97|7427.56|7427.56|0
1650627940000|2022-04-22 11:45:40|7427.84|7427.84|7428.97|7428.97|7428.97|7428.97|7427.84|7427.84|0
1650627960000|2022-04-22 11:46:00|7429.26|7429.26|7429.26|7429.26|7429.26|7429.26|7429.26|7429.26|0
1650627970000|2022-04-22 11:46:10|7428.97|7428.97|7428.97|7428.97|7428.97|7428.97|7428.97|7428.97|0
1650627980000|2022-04-22 11:46:20|7428.69|7428.69|7428.12|7428.12|7428.69|7428.69|7428.12|7428.12|0
1650627990000|2022-04-22 11:46:30|7428.09|7428.09|7426.96|7426.96|7428.09|7428.09|7426.96|7426.96|0
1650628000000|2022-04-22 11:46:40|7426.92|7426.92|7427.33|7427.33|7427.33|7427.33|7426.76|7426.76|0
1650628010000|2022-04-22 11:46:50|7427.04|7427.04|7427.04|7427.04|7427.04|7427.04|7426.48|7426.48|0
1650628020000|2022-04-22 11:47:00|7427.61|7427.61|7427.61|7427.61|7427.61|7427.61|7427.61|7427.61|0
1650628030000|2022-04-22 11:47:10|7427.58|7427.58|7427.55|7427.55|7427.58|7427.58|7427.55|7427.55|0
1650628060000|2022-04-22 11:47:40|7427.27|7427.27|7426.14|7426.14|7427.27|7427.27|7426.14|7426.14|0
1650628070000|2022-04-22 11:47:50|7426.42|7426.42|7426.42|7426.42|7426.7|7426.7|7426.42|7426.42|0
1650628080000|2022-04-22 11:48:00|7426.4|7426.4|7426.44|7426.44|7426.44|7426.44|7426.4|7426.4|0
1650628090000|2022-04-22 11:48:10|7425.87|7425.87|7424.74|7424.74|7425.87|7425.87|7424.74|7424.74|0
1650628100000|2022-04-22 11:48:20|7424.45|7424.45|7424.45|7424.45|7424.45|7424.45|7424.45|7424.45|0
1650628110000|2022-04-22 11:48:30|7425.02|7425.02|7425.02|7425.02|7425.02|7425.02|7425.02|7425.02|0
1650628120000|2022-04-22 11:48:40|7424.74|7424.74|7424.74|7424.74|7424.74|7424.74|7424.74|7424.74|0
1650628130000|2022-04-22 11:48:50|7424.45|7424.45|7424.45|7424.45|7424.45|7424.45|7424.45|7424.45|0
1650628160000|2022-04-22 11:49:20|7425.02|7425.02|7425.02|7425.02|7425.02|7425.02|7425.02|7425.02|0
1650628180000|2022-04-22 11:49:40|7424.45|7424.45|7423.32|7423.32|7424.45|7424.45|7423.32|7423.32|0
1650628190000|2022-04-22 11:49:50|7423.6|7423.6|7423.89|7423.89|7423.89|7423.89|7423.6|7423.6|0
1650628200000|2022-04-22 11:50:00|7423.6|7423.6|7423.6|7423.6|7423.6|7423.6|7423.32|7423.32|0
1650628210000|2022-04-22 11:50:10|7424.17|7424.17|7424.17|7424.17|7424.74|7424.74|7423.89|7423.89|0
1650628220000|2022-04-22 11:50:20|7424.46|7424.46|7424.74|7424.74|7424.74|7424.74|7424.17|7424.17|0
1650628230000|2022-04-22 11:50:30|7424.17|7424.17|7424.74|7424.74|7424.74|7424.74|7423.89|7423.89|0
1650628240000|2022-04-22 11:50:40|7424.46|7424.46|7422.19|7422.19|7424.46|7424.46|7422.19|7422.19|0
1650628250000|2022-04-22 11:50:50|7423.33|7423.33|7424.82|7424.82|7424.82|7424.82|7423.33|7423.33|0
1650628260000|2022-04-22 11:51:00|7424.54|7424.54|7425.39|7425.39|7425.68|7425.68|7424.54|7424.54|0
1650628270000|2022-04-22 11:51:10|7424.82|7424.82|7424.82|7424.82|7424.82|7424.82|7424.54|7424.54|0
1650628280000|2022-04-22 11:51:20|7425.11|7425.11|7425.39|7425.39|7425.39|7425.39|7424.82|7424.82|0
1650628290000|2022-04-22 11:51:30|7425.68|7425.68|7425.68|7425.68|7425.96|7425.96|7425.39|7425.39|0
1650628300000|2022-04-22 11:51:40|7427.94|7427.94|7429.35|7429.35|7429.64|7429.64|7427.94|7427.94|0
1650628320000|2022-04-22 11:52:00|7429.92|7429.92|7429.64|7429.64|7429.92|7429.92|7429.35|7429.35|0
1650628330000|2022-04-22 11:52:10|7430.77|7430.77|7431.05|7431.05|7432.19|7432.19|7430.77|7430.77|0
1650628340000|2022-04-22 11:52:20|7431.34|7431.34|7431.34|7431.34|7431.34|7431.34|7431.34|7431.34|0
1650628350000|2022-04-22 11:52:30|7430.21|7430.21|7430.21|7430.21|7430.21|7430.21|7429.92|7429.92|0
1650628360000|2022-04-22 11:52:40|7429.64|7429.64|7429.92|7429.92|7429.92|7429.92|7429.64|7429.64|0
1650628370000|2022-04-22 11:52:50|7430.21|7430.21|7429.92|7429.92|7430.21|7430.21|7429.92|7429.92|0
1650628380000|2022-04-22 11:53:00|7429.64|7429.64|7428.51|7428.51|7429.64|7429.64|7428.22|7428.22|0
1650628390000|2022-04-22 11:53:10|7428.79|7428.79|7428.51|7428.51|7428.79|7428.79|7428.51|7428.51|0
1650628410000|2022-04-22 11:53:30|7429.08|7429.08|7433.06|7433.06|7433.34|7433.34|7429.08|7429.08|0
1650628420000|2022-04-22 11:53:40|7431.93|7431.93|7430.51|7430.51|7431.93|7431.93|7430.51|7430.51|0
1650628430000|2022-04-22 11:53:50|7430.8|7430.8|7430.8|7430.8|7430.8|7430.8|7430.8|7430.8|0
1650628440000|2022-04-22 11:54:00|7430.82|7430.82|7431.95|7431.95|7431.95|7431.95|7430.82|7430.82|0
1650628450000|2022-04-22 11:54:10|7433.09|7433.09|7433.65|7433.65|7433.65|7433.65|7433.09|7433.09|0
1650628460000|2022-04-22 11:54:20|7432.52|7432.52|7432.52|7432.52|7432.52|7432.52|7432.52|7432.52|0
1650628470000|2022-04-22 11:54:30|7433.65|7433.65|7435.07|7435.07|7435.07|7435.07|7433.65|7433.65|0
1650628480000|2022-04-22 11:54:40|7435.64|7435.64|7435.64|7435.64|7435.64|7435.64|7435.64|7435.64|0
1650628500000|2022-04-22 11:55:00|7435.92|7435.92|7437.34|7437.34|7437.34|7437.34|7435.92|7435.92|0
1650628510000|2022-04-22 11:55:10|7438.18|7438.18|7436.2|7436.2|7438.18|7438.18|7436.2|7436.2|0
1650628520000|2022-04-22 11:55:20|7435.07|7435.07|7434.5|7434.5|7435.07|7435.07|7434.5|7434.5|0
1650628530000|2022-04-22 11:55:30|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|7434.46|0
1650628550000|2022-04-22 11:55:50|7433.89|7433.89|7433.89|7433.89|7433.89|7433.89|7433.89|7433.89|0
1650628560000|2022-04-22 11:56:00|7433.61|7433.61|7432.48|7432.48|7433.61|7433.61|7432.48|7432.48|0
1650628570000|2022-04-22 11:56:10|7431.91|7431.91|7431.91|7431.91|7432.19|7432.19|7431.91|7431.91|0
1650628580000|2022-04-22 11:56:20|7430.78|7430.78|7430.78|7430.78|7430.78|7430.78|7430.78|7430.78|0
1650628590000|2022-04-22 11:56:30|7429.64|7429.64|7429.12|7429.12|7429.64|7429.64|7429.08|7429.08|0
1650628600000|2022-04-22 11:56:40|7429.4|7429.4|7429.12|7429.12|7429.4|7429.4|7429.12|7429.12|0
1650628610000|2022-04-22 11:56:50|7428.55|7428.55|7428.55|7428.55|7428.55|7428.55|7428.55|7428.55|0
1650628620000|2022-04-22 11:57:00|7429.68|7429.68|7429.74|7429.74|7429.74|7429.74|7429.65|7429.65|0
1650628630000|2022-04-22 11:57:10|7430.02|7430.02|7430.02|7430.02|7430.02|7430.02|7430.02|7430.02|0
1650628640000|2022-04-22 11:57:20|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|0
1650628650000|2022-04-22 11:57:30|7430.02|7430.02|7428.89|7428.89|7430.02|7430.02|7428.89|7428.89|0
1650628660000|2022-04-22 11:57:40|7428.61|7428.61|7428.61|7428.61|7428.61|7428.61|7428.61|7428.61|0
1650628680000|2022-04-22 11:58:00|7428.66|7428.66|7428.66|7428.66|7428.66|7428.66|7428.66|7428.66|0
1650628710000|2022-04-22 11:58:30|7427.53|7427.53|7427.25|7427.25|7427.53|7427.53|7427.25|7427.25|0
1650628730000|2022-04-22 11:58:50|7427.53|7427.53|7431.07|7431.07|7431.35|7431.35|7427.53|7427.53|0
1650628740000|2022-04-22 11:59:00|7431.09|7431.09|7429.59|7429.59|7431.09|7431.09|7429.59|7429.59|0
1650628750000|2022-04-22 11:59:10|7429.66|7429.66|7429.39|7429.39|7429.67|7429.67|7429.39|7429.39|0
1650628760000|2022-04-22 11:59:20|7429.4|7429.4|7429.45|7429.45|7429.45|7429.45|7429.4|7429.4|0
1650628770000|2022-04-22 11:59:30|7429.47|7429.47|7430.04|7430.04|7430.04|7430.04|7429.47|7429.47|0
1650628780000|2022-04-22 11:59:40|7431.17|7431.17|7431.17|7431.17|7431.17|7431.17|7431.17|7431.17|0
1650628790000|2022-04-22 11:59:50|7431.15|7431.15|7431.19|7431.19|7431.19|7431.19|7431.15|7431.15|0
1650628800000|2022-04-22 12:00:00|7430.06|7430.06|7428.64|7428.64|7430.06|7430.06|7428.64|7428.64|0
1650628820000|2022-04-22 12:00:20|7428.68|7428.68|7428.94|7428.94|7428.94|7428.94|7428.66|7428.66|0
1650628830000|2022-04-22 12:00:30|7428.9|7428.9|7430.04|7430.04|7430.04|7430.04|7428.9|7428.9|0
1650628840000|2022-04-22 12:00:40|7430.89|7430.89|7430.6|7430.6|7430.89|7430.89|7430.6|7430.6|0
1650628850000|2022-04-22 12:00:50|7430.62|7430.62|7431.53|7431.53|7431.53|7431.53|7430.39|7430.39|0
1650628860000|2022-04-22 12:01:00|7429.26|7429.26|7429.26|7429.26|7429.26|7429.26|7428.69|7428.69|0
1650628870000|2022-04-22 12:01:10|7428.13|7428.13|7428.42|7428.42|7428.42|7428.42|7428.13|7428.13|0
1650628880000|2022-04-22 12:01:20|7428.13|7428.13|7427.51|7427.51|7428.13|7428.13|7427.51|7427.51|0
1650628890000|2022-04-22 12:01:30|7427.22|7427.22|7427.22|7427.22|7427.22|7427.22|7427.22|7427.22|0
1650628900000|2022-04-22 12:01:40|7428.36|7428.36|7428.36|7428.36|7428.36|7428.36|7428.36|7428.36|0
1650628920000|2022-04-22 12:02:00|7427.22|7427.22|7427.24|7427.24|7427.24|7427.24|7427.22|7427.22|0
1650628930000|2022-04-22 12:02:10|7427.19|7427.19|7427.19|7427.19|7427.19|7427.19|7427.19|7427.19|0
1650628960000|2022-04-22 12:02:40|7427.15|7427.15|7427.43|7427.43|7427.43|7427.43|7427.15|7427.15|0
1650628970000|2022-04-22 12:02:50|7428.56|7428.56|7429.13|7429.13|7429.13|7429.13|7428.56|7428.56|0
1650628980000|2022-04-22 12:03:00|7430.26|7430.26|7430.26|7430.26|7431.4|7431.4|7429.13|7429.13|0
1650629000000|2022-04-22 12:03:20|7429.98|7429.98|7429.15|7429.15|7430.02|7430.02|7428.87|7428.87|0
1650629010000|2022-04-22 12:03:30|7429.44|7429.44|7429.44|7429.44|7429.44|7429.44|7429.44|7429.44|0
1650629020000|2022-04-22 12:03:40|7428.87|7428.87|7428.87|7428.87|7428.87|7428.87|7428.87|7428.87|0
1650629030000|2022-04-22 12:03:50|7426.32|7426.32|7426.89|7426.89|7426.89|7426.89|7426.04|7426.04|0
1650629040000|2022-04-22 12:04:00|7426.6|7426.6|7426.32|7426.32|7426.6|7426.6|7426.32|7426.32|0
1650629050000|2022-04-22 12:04:10|7426.04|7426.04|7426.04|7426.04|7426.04|7426.04|7426.04|7426.04|0
1650629060000|2022-04-22 12:04:20|7426.32|7426.32|7425.19|7425.19|7426.32|7426.32|7425.19|7425.19|0
1650629070000|2022-04-22 12:04:30|7426.32|7426.32|7426.32|7426.32|7426.32|7426.32|7426.04|7426.04|0
1650629080000|2022-04-22 12:04:40|7426.28|7426.28|7426.28|7426.28|7426.28|7426.28|7426.28|7426.28|0
1650629100000|2022-04-22 12:05:00|7426.32|7426.32|7426.32|7426.32|7426.32|7426.32|7426.32|7426.32|0
1650629110000|2022-04-22 12:05:10|7425.75|7425.75|7425.75|7425.75|7425.75|7425.75|7425.75|7425.75|0
1650629120000|2022-04-22 12:05:20|7424.62|7424.62|7426.02|7426.02|7426.02|7426.02|7424.6|7424.6|0
1650629130000|2022-04-22 12:05:30|7427.15|7427.15|7428.85|7428.85|7429.13|7429.13|7427.15|7427.15|0
1650629140000|2022-04-22 12:05:40|7428.28|7428.28|7426.86|7426.86|7428.28|7428.28|7426.86|7426.86|0
1650629150000|2022-04-22 12:05:50|7426.58|7426.58|7426.3|7426.3|7426.58|7426.58|7426.3|7426.3|0
1650629160000|2022-04-22 12:06:00|7426.01|7426.01|7425.96|7425.96|7426.01|7426.01|7425.96|7425.96|0
1650629170000|2022-04-22 12:06:10|7426.81|7426.81|7426.81|7426.81|7426.81|7426.81|7426.81|7426.81|0
1650629200000|2022-04-22 12:06:40|7427.09|7427.09|7426.77|7426.77|7427.09|7427.09|7426.77|7426.77|0
1650629230000|2022-04-22 12:07:10|7427.05|7427.05|7427.05|7427.05|7427.05|7427.05|7427.05|7427.05|0
1650629240000|2022-04-22 12:07:20|7427.34|7427.34|7427.62|7427.62|7427.62|7427.62|7427.34|7427.34|0
1650629250000|2022-04-22 12:07:30|7427.91|7427.91|7429.04|7429.04|7429.04|7429.04|7427.91|7427.91|0
1650629260000|2022-04-22 12:07:40|7429.32|7429.32|7429.32|7429.32|7429.32|7429.32|7429.32|7429.32|0
1650629280000|2022-04-22 12:08:00|7429.04|7429.04|7429.04|7429.04|7429.04|7429.04|7429.04|7429.04|0
1650629290000|2022-04-22 12:08:10|7428.75|7428.75|7427.33|7427.33|7428.75|7428.75|7427.04|7427.04|0
1650629300000|2022-04-22 12:08:20|7427.61|7427.61|7427.04|7427.04|7427.61|7427.61|7427.04|7427.04|0
1650629320000|2022-04-22 12:08:40|7427.33|7427.33|7428.74|7428.74|7428.74|7428.74|7427.33|7427.33|0
1650629330000|2022-04-22 12:08:50|7428.46|7428.46|7428.18|7428.18|7428.46|7428.46|7428.18|7428.18|0
1650629350000|2022-04-22 12:09:10|7427.89|7427.89|7427.89|7427.89|7427.89|7427.89|7427.89|7427.89|0
1650629360000|2022-04-22 12:09:20|7428.74|7428.74|7428.99|7428.99|7429.6|7429.6|7428.74|7428.74|0
1650629370000|2022-04-22 12:09:30|7426.72|7426.72|7427.57|7427.57|7427.86|7427.86|7426.72|7426.72|0
1650629380000|2022-04-22 12:09:40|7427.86|7427.86|7428.14|7428.14|7428.14|7428.14|7427.86|7427.86|0
1650629410000|2022-04-22 12:10:10|7427.86|7427.86|7427.8|7427.8|7427.86|7427.86|7427.8|7427.8|0
1650629420000|2022-04-22 12:10:20|7427.51|7427.51|7426.1|7426.1|7427.51|7427.51|7426.1|7426.1|0
1650629430000|2022-04-22 12:10:30|7424.96|7424.96|7425.53|7425.53|7425.53|7425.53|7424.96|7424.96|0
1650629440000|2022-04-22 12:10:40|7425.51|7425.51|7425.51|7425.51|7427.21|7427.21|7425.51|7425.51|0
1650629470000|2022-04-22 12:11:10|7426.08|7426.08|7427.15|7427.15|7427.24|7427.24|7426.08|7426.08|0
1650629480000|2022-04-22 12:11:20|7428.29|7428.29|7428.29|7428.29|7428.29|7428.29|7428.29|7428.29|0
1650629490000|2022-04-22 12:11:30|7429.42|7429.42|7429.42|7429.42|7429.42|7429.42|7429.42|7429.42|0
1650629500000|2022-04-22 12:11:40|7429.13|7429.13|7429.39|7429.39|7429.42|7429.42|7429.13|7429.13|0
1650629510000|2022-04-22 12:11:50|7429.33|7429.33|7428.77|7428.77|7429.33|7429.33|7427.07|7427.07|0
1650629530000|2022-04-22 12:12:10|7428.49|7428.49|7428.77|7428.77|7428.77|7428.77|7428.49|7428.49|0
1650629550000|2022-04-22 12:12:30|7428.81|7428.81|7428.81|7428.81|7428.81|7428.81|7428.81|7428.81|0
1650629570000|2022-04-22 12:12:50|7427.68|7427.68|7424.57|7424.57|7427.68|7427.68|7424.57|7424.57|0
1650629580000|2022-04-22 12:13:00|7424.28|7424.28|7424.28|7424.28|7424.28|7424.28|7424.28|7424.28|0
1650629590000|2022-04-22 12:13:10|7424.25|7424.25|7424.21|7424.21|7424.25|7424.25|7424.21|7424.21|0
1650629600000|2022-04-22 12:13:20|7423.08|7423.08|7422.25|7422.25|7423.1|7423.1|7422.25|7422.25|0
1650629620000|2022-04-22 12:13:40|7422.53|7422.53|7422.49|7422.49|7422.53|7422.53|7422.49|7422.49|0
1650629630000|2022-04-22 12:13:50|7422.78|7422.78|7423.91|7423.91|7423.91|7423.91|7422.78|7422.78|0
1650629640000|2022-04-22 12:14:00|7423.93|7423.93|7423.93|7423.93|7423.93|7423.93|7423.93|7423.93|0
1650629660000|2022-04-22 12:14:20|7424.21|7424.21|7424.21|7424.21|7424.21|7424.21|7424.21|7424.21|0
1650629670000|2022-04-22 12:14:30|7423.93|7423.93|7424.19|7424.19|7424.19|7424.19|7423.9|7423.9|0
1650629680000|2022-04-22 12:14:40|7424.21|7424.21|7424.53|7424.53|7424.53|7424.53|7424.21|7424.21|0
1650629690000|2022-04-22 12:14:50|7424.41|7424.41|7424.41|7424.41|7424.41|7424.41|7424.41|7424.41|0
1650629700000|2022-04-22 12:15:00|7425.54|7425.54|7425.28|7425.28|7425.54|7425.54|7425.25|7425.25|0
1650629710000|2022-04-22 12:15:10|7425.57|7425.57|7426.98|7426.98|7426.98|7426.98|7425.57|7425.57|0
1650629720000|2022-04-22 12:15:20|7427.01|7427.01|7427.02|7427.02|7427.02|7427.02|7427.01|7427.01|0
1650629740000|2022-04-22 12:15:40|7427.31|7427.31|7427.31|7427.31|7427.31|7427.31|7427.31|7427.31|0
1650629760000|2022-04-22 12:16:00|7427.26|7427.26|7427.26|7427.26|7427.26|7427.26|7426.97|7426.97|0
1650629770000|2022-04-22 12:16:10|7428.39|7428.39|7428.39|7428.39|7428.39|7428.39|7428.39|7428.39|0
1650629780000|2022-04-22 12:16:20|7429.8|7429.8|7429.8|7429.8|7429.8|7429.8|7429.8|7429.8|0
1650629790000|2022-04-22 12:16:30|7430.37|7430.37|7430.37|7430.37|7430.66|7430.66|7430.37|7430.37|0
1650629810000|2022-04-22 12:16:50|7430.41|7430.41|7430.46|7430.46|7430.46|7430.46|7430.41|7430.41|0
1650629830000|2022-04-22 12:17:10|7431.59|7431.59|7431.31|7431.31|7431.59|7431.59|7431.31|7431.31|0
1650629840000|2022-04-22 12:17:20|7431.3|7431.3|7431.58|7431.58|7431.58|7431.58|7431.3|7431.3|0
1650629870000|2022-04-22 12:17:50|7431.3|7431.3|7430.45|7430.45|7431.3|7431.3|7430.45|7430.45|0
1650629880000|2022-04-22 12:18:00|7431.01|7431.01|7438.38|7438.38|7438.38|7438.38|7431.01|7431.01|0
1650629890000|2022-04-22 12:18:10|7438.66|7438.66|7437.53|7437.53|7438.66|7438.66|7436.68|7436.68|0
1650629910000|2022-04-22 12:18:30|7437.55|7437.55|7436.98|7436.98|7437.55|7437.55|7436.98|7436.98|0
1650629920000|2022-04-22 12:18:40|7437.55|7437.55|7440.38|7440.38|7440.95|7440.95|7437.55|7437.55|0
1650629930000|2022-04-22 12:18:50|7441.8|7441.8|7441.8|7441.8|7441.8|7441.8|7441.8|7441.8|0
1650629940000|2022-04-22 12:19:00|7441.79|7441.79|7441.55|7441.55|7441.79|7441.79|7441.55|7441.55|0
1650629950000|2022-04-22 12:19:10|7441.58|7441.58|7441.55|7441.55|7441.84|7441.84|7441.55|7441.55|0
1650629960000|2022-04-22 12:19:20|7440.99|7440.99|7440.96|7440.96|7440.99|7440.99|7440.96|7440.96|0
1650629980000|2022-04-22 12:19:40|7440.67|7440.67|7437.86|7437.86|7440.67|7440.67|7437.86|7437.86|0
1650629990000|2022-04-22 12:19:50|7436.73|7436.73|7436.73|7436.73|7436.73|7436.73|7436.73|7436.73|0
1650630000000|2022-04-22 12:20:00|7435.88|7435.88|7435.88|7435.88|7435.88|7435.88|7435.88|7435.88|0
1650630010000|2022-04-22 12:20:10|7436.16|7436.16|7436.45|7436.45|7436.49|7436.49|7436.16|7436.16|0
1650630030000|2022-04-22 12:20:30|7435.32|7435.32|7434.19|7434.19|7435.32|7435.32|7434.19|7434.19|0
1650630040000|2022-04-22 12:20:40|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|7433.62|0
1650630060000|2022-04-22 12:21:00|7434.75|7434.75|7434.75|7434.75|7434.75|7434.75|7434.75|7434.75|0
1650630070000|2022-04-22 12:21:10|7435.03|7435.03|7434.75|7434.75|7435.03|7435.03|7434.75|7434.75|0
1650630100000|2022-04-22 12:21:40|7437.01|7437.01|7436.99|7436.99|7437.01|7437.01|7436.99|7436.99|0
1650630110000|2022-04-22 12:21:50|7436.96|7436.96|7435.83|7435.83|7436.96|7436.96|7435.83|7435.83|0
1650630150000|2022-04-22 12:22:30|7436.12|7436.12|7436.12|7436.12|7436.12|7436.12|7436.12|7436.12|0
1650630170000|2022-04-22 12:22:50|7435.83|7435.83|7435.55|7435.55|7435.83|7435.83|7435.55|7435.55|0
1650630180000|2022-04-22 12:23:00|7436.12|7436.12|7436.12|7436.12|7436.12|7436.12|7436.12|7436.12|0
1650630190000|2022-04-22 12:23:10|7436.14|7436.14|7436.14|7436.14|7436.14|7436.14|7436.14|7436.14|0
1650630200000|2022-04-22 12:23:20|7437.27|7437.27|7438.4|7438.4|7438.4|7438.4|7437.27|7437.27|0
1650630210000|2022-04-22 12:23:30|7437.27|7437.27|7436.14|7436.14|7437.27|7437.27|7436.14|7436.14|0
1650630250000|2022-04-22 12:24:10|7437.27|7437.27|7437.27|7437.27|7437.27|7437.27|7437.27|7437.27|0
1650630280000|2022-04-22 12:24:40|7436.14|7436.14|7436.14|7436.14|7436.14|7436.14|7435.86|7435.86|0
1650630300000|2022-04-22 12:25:00|7435.86|7435.86|7436.99|7436.99|7436.99|7436.99|7435.86|7435.86|0
1650630310000|2022-04-22 12:25:10|7437.56|7437.56|7438.39|7438.39|7438.39|7438.39|7437.56|7437.56|0
1650630320000|2022-04-22 12:25:20|7438.11|7438.11|7438.67|7438.67|7438.67|7438.67|7438.11|7438.11|0
1650630330000|2022-04-22 12:25:30|7438.96|7438.96|7438.78|7438.78|7439.61|7439.61|7438.67|7438.67|0
1650630340000|2022-04-22 12:25:40|7439.06|7439.06|7439.35|7439.35|7439.35|7439.35|7439.06|7439.06|0
1650630350000|2022-04-22 12:25:50|7439.63|7439.63|7439.06|7439.06|7439.91|7439.91|7439.06|7439.06|0
1650630360000|2022-04-22 12:26:00|7438.78|7438.78|7439.06|7439.06|7439.06|7439.06|7438.78|7438.78|0
1650630380000|2022-04-22 12:26:20|7438.95|7438.95|7439.21|7439.21|7439.21|7439.21|7438.64|7438.64|0
1650630400000|2022-04-22 12:26:40|7438.64|7438.64|7438.91|7438.91|7438.91|7438.91|7438.35|7438.35|0
1650630430000|2022-04-22 12:27:10|7439.2|7439.2|7439.2|7439.2|7439.2|7439.2|7438.91|7438.91|0
1650630440000|2022-04-22 12:27:20|7438.91|7438.91|7441.1|7441.1|7441.1|7441.1|7438.91|7438.91|0
1650630450000|2022-04-22 12:27:30|7441.38|7441.38|7442.23|7442.23|7442.51|7442.51|7440.81|7440.81|0
1650630470000|2022-04-22 12:27:50|7442.51|7442.51|7442.51|7442.51|7442.8|7442.8|7442.23|7442.23|0
1650630480000|2022-04-22 12:28:00|7442.8|7442.8|7443.08|7443.08|7443.08|7443.08|7442.8|7442.8|0
1650630490000|2022-04-22 12:28:10|7443.65|7443.65|7443.47|7443.47|7443.73|7443.73|7443.16|7443.16|0
1650630500000|2022-04-22 12:28:20|7443.76|7443.76|7443.47|7443.47|7443.76|7443.76|7442.91|7442.91|0
1650630510000|2022-04-22 12:28:30|7444.6|7444.6|7444.09|7444.09|7444.6|7444.6|7444.04|7444.04|0
1650630520000|2022-04-22 12:28:40|7444.06|7444.06|7444.06|7444.06|7444.06|7444.06|7444.03|7444.03|0
1650630530000|2022-04-22 12:28:50|7444.09|7444.09|7444.09|7444.09|7444.37|7444.37|7443.8|7443.8|0
1650630560000|2022-04-22 12:29:20|7444.94|7444.94|7443.81|7443.81|7444.94|7444.94|7443.81|7443.81|0
1650630570000|2022-04-22 12:29:30|7444.09|7444.09|7443.81|7443.81|7444.09|7444.09|7443.81|7443.81|0
1650630580000|2022-04-22 12:29:40|7443.52|7443.52|7446.92|7446.92|7446.92|7446.92|7443.52|7443.52|0
1650630590000|2022-04-22 12:29:50|7446.64|7446.64|7446.64|7446.64|7446.64|7446.64|7446.64|7446.64|0
1650630600000|2022-04-22 12:30:00|7447.21|7447.21|7446.92|7446.92|7447.77|7447.77|7446.92|7446.92|0
1650630610000|2022-04-22 12:30:10|7446.95|7446.95|7446.95|7446.95|7446.95|7446.95|7446.95|7446.95|0
1650630620000|2022-04-22 12:30:20|7446.67|7446.67|7446.67|7446.67|7446.67|7446.67|7446.67|7446.67|0
1650630640000|2022-04-22 12:30:40|7446.64|7446.64|7445.75|7445.75|7446.64|7446.64|7445.75|7445.75|0
1650630650000|2022-04-22 12:30:50|7446.03|7446.03|7446.03|7446.03|7446.03|7446.03|7446.03|7446.03|0
1650630660000|2022-04-22 12:31:00|7446.01|7446.01|7446.01|7446.01|7446.01|7446.01|7446.01|7446.01|0
1650630670000|2022-04-22 12:31:10|7446.29|7446.29|7446.58|7446.58|7446.58|7446.58|7446.29|7446.29|0
1650630680000|2022-04-22 12:31:20|7445.45|7445.45|7445.45|7445.45|7445.45|7445.45|7445.45|7445.45|0
1650630690000|2022-04-22 12:31:30|7446.58|7446.58|7446.58|7446.58|7446.58|7446.58|7446.58|7446.58|0
1650630700000|2022-04-22 12:31:40|7447.71|7447.71|7446.86|7446.86|7447.71|7447.71|7446.86|7446.86|0
1650630710000|2022-04-22 12:31:50|7445.73|7445.73|7442.58|7442.58|7445.73|7445.73|7442.58|7442.58|0
1650630720000|2022-04-22 12:32:00|7442.55|7442.55|7441.07|7441.07|7442.55|7442.55|7439.92|7439.92|0
1650630740000|2022-04-22 12:32:20|7440.99|7440.99|7440.71|7440.71|7440.99|7440.99|7440.71|7440.71|0
1650630750000|2022-04-22 12:32:30|7440.99|7440.99|7440.99|7440.99|7440.99|7440.99|7440.99|7440.99|0
1650630760000|2022-04-22 12:32:40|7440.97|7440.97|7440.69|7440.69|7440.97|7440.97|7440.69|7440.69|0
1650630800000|2022-04-22 12:33:20|7440.97|7440.97|7440.97|7440.97|7440.97|7440.97|7440.97|7440.97|0
1650630810000|2022-04-22 12:33:30|7441.26|7441.26|7441.26|7441.26|7441.26|7441.26|7441.26|7441.26|0
1650630820000|2022-04-22 12:33:40|7440.69|7440.69|7440.69|7440.69|7440.69|7440.69|7440.69|7440.69|0
1650630830000|2022-04-22 12:33:50|7441.82|7441.82|7443.24|7443.24|7444.37|7444.37|7441.82|7441.82|0
1650630840000|2022-04-22 12:34:00|7443.52|7443.52|7443.55|7443.55|7443.55|7443.55|7443.52|7443.52|0
1650630850000|2022-04-22 12:34:10|7443.58|7443.58|7443.6|7443.6|7443.6|7443.6|7443.58|7443.58|0
1650630860000|2022-04-22 12:34:20|7444.73|7444.73|7445.02|7445.02|7445.02|7445.02|7444.73|7444.73|0
1650630880000|2022-04-22 12:34:40|7445.3|7445.3|7446.71|7446.71|7446.71|7446.71|7445.02|7445.02|0
1650630890000|2022-04-22 12:34:50|7445.58|7445.58|7444.45|7444.45|7445.58|7445.58|7444.45|7444.45|0
1650630900000|2022-04-22 12:35:00|7446.71|7446.71|7445.58|7445.58|7446.71|7446.71|7445.58|7445.58|0
1650630910000|2022-04-22 12:35:10|7445.02|7445.02|7443.88|7443.88|7445.02|7445.02|7443.88|7443.88|0
1650630920000|2022-04-22 12:35:20|7443.6|7443.6|7444.73|7444.73|7444.73|7444.73|7443.6|7443.6|0
1650630930000|2022-04-22 12:35:30|7445.86|7445.86|7444.73|7444.73|7445.86|7445.86|7444.73|7444.73|0
1650630940000|2022-04-22 12:35:40|7443.6|7443.6|7443.6|7443.6|7443.6|7443.6|7443.6|7443.6|0
1650630960000|2022-04-22 12:36:00|7443.88|7443.88|7444.17|7444.17|7444.17|7444.17|7443.88|7443.88|0
1650630970000|2022-04-22 12:36:10|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|0
1650630990000|2022-04-22 12:36:30|7445.87|7445.87|7445.87|7445.87|7445.87|7445.87|7445.87|7445.87|0
1650631000000|2022-04-22 12:36:40|7445.58|7445.58|7445.3|7445.3|7445.58|7445.58|7443.88|7443.88|0
1650631030000|2022-04-22 12:37:10|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|0
1650631040000|2022-04-22 12:37:20|7445.3|7445.3|7445.3|7445.3|7445.3|7445.3|7444.73|7444.73|0
1650631060000|2022-04-22 12:37:40|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|7445.58|0
1650631080000|2022-04-22 12:38:00|7446.71|7446.71|7448.13|7448.13|7448.13|7448.13|7446.71|7446.71|0
1650631090000|2022-04-22 12:38:10|7449.26|7449.26|7450.67|7450.67|7450.68|7450.68|7449.26|7449.26|0
1650631100000|2022-04-22 12:38:20|7451.8|7451.8|7458.31|7458.31|7458.31|7458.31|7451.8|7451.8|0
1650631110000|2022-04-22 12:38:30|7456.05|7456.05|7453.21|7453.21|7456.05|7456.05|7453.21|7453.21|0
1650631120000|2022-04-22 12:38:40|7452.93|7452.93|7452.93|7452.93|7452.93|7452.93|7452.93|7452.93|0
1650631130000|2022-04-22 12:38:50|7452.95|7452.95|7451.82|7451.82|7452.95|7452.95|7451.82|7451.82|0
1650631140000|2022-04-22 12:39:00|7451.53|7451.53|7451.25|7451.25|7451.53|7451.53|7451.25|7451.25|0
1650631150000|2022-04-22 12:39:10|7450.12|7450.12|7451.53|7451.53|7451.53|7451.53|7450.12|7450.12|0
1650631170000|2022-04-22 12:39:30|7451.25|7451.25|7449.81|7449.81|7451.25|7451.25|7449.81|7449.81|0
1650631180000|2022-04-22 12:39:40|7449.79|7449.79|7446.96|7446.96|7449.79|7449.79|7446.96|7446.96|0
1650631190000|2022-04-22 12:39:50|7445.83|7445.83|7446.11|7446.11|7446.11|7446.11|7445.54|7445.54|0
1650631200000|2022-04-22 12:40:00|7447.24|7447.24|7447.24|7447.24|7447.53|7447.53|7447.24|7447.24|0
1650631220000|2022-04-22 12:40:20|7446.96|7446.96|7445.83|7445.83|7446.96|7446.96|7445.83|7445.83|0
1650631230000|2022-04-22 12:40:30|7445.54|7445.54|7445.77|7445.77|7445.77|7445.77|7445.2|7445.2|0
1650631240000|2022-04-22 12:40:40|7445.79|7445.79|7445.86|7445.86|7445.88|7445.88|7445.79|7445.79|0
1650631250000|2022-04-22 12:40:50|7445.89|7445.89|7443.91|7443.91|7445.89|7445.89|7443.91|7443.91|0
1650631260000|2022-04-22 12:41:00|7443.94|7443.94|7442.67|7442.67|7444.02|7444.02|7442.67|7442.67|0
1650631270000|2022-04-22 12:41:10|7442.48|7442.48|7442.58|7442.58|7442.58|7442.58|7442.48|7442.48|0
1650631280000|2022-04-22 12:41:20|7442.86|7442.86|7443.42|7443.42|7444.02|7444.02|7442.86|7442.86|0
1650631290000|2022-04-22 12:41:30|7443.39|7443.39|7443.39|7443.39|7443.39|7443.39|7442.82|7442.82|0
1650631300000|2022-04-22 12:41:40|7443.36|7443.36|7441.83|7441.83|7443.36|7443.36|7441.83|7441.83|0
1650631310000|2022-04-22 12:41:50|7442.11|7442.11|7442.11|7442.11|7442.11|7442.11|7442.11|7442.11|0
1650631320000|2022-04-22 12:42:00|7443.24|7443.24|7443.9|7443.9|7443.9|7443.9|7443.24|7443.24|0
1650631330000|2022-04-22 12:42:10|7443.87|7443.87|7443.57|7443.57|7443.87|7443.87|7443.3|7443.3|0
1650631340000|2022-04-22 12:42:20|7443.51|7443.51|7443.51|7443.51|7443.51|7443.51|7443.51|7443.51|0
1650631350000|2022-04-22 12:42:30|7443.23|7443.23|7443.23|7443.23|7443.23|7443.23|7443.23|7443.23|0
1650631360000|2022-04-22 12:42:40|7444.08|7444.08|7444.36|7444.36|7444.36|7444.36|7444.08|7444.08|0
1650631370000|2022-04-22 12:42:50|7444.38|7444.38|7443.79|7443.79|7444.38|7444.38|7443.79|7443.79|0
1650631400000|2022-04-22 12:43:20|7443.82|7443.82|7443.82|7443.82|7443.82|7443.82|7443.82|7443.82|0
1650631410000|2022-04-22 12:43:30|7444.39|7444.39|7444.67|7444.67|7444.67|7444.67|7444.11|7444.11|0
1650631420000|2022-04-22 12:43:40|7444.39|7444.39|7443.54|7443.54|7444.39|7444.39|7443.54|7443.54|0
1650631430000|2022-04-22 12:43:50|7443.82|7443.82|7445.56|7445.56|7445.56|7445.56|7443.82|7443.82|0
1650631440000|2022-04-22 12:44:00|7444.42|7444.42|7444.39|7444.39|7444.42|7444.42|7444.35|7444.35|0
1650631450000|2022-04-22 12:44:10|7444.35|7444.35|7444.07|7444.07|7444.35|7444.35|7444.07|7444.07|0
1650631460000|2022-04-22 12:44:20|7443.79|7443.79|7444.35|7444.35|7444.35|7444.35|7443.79|7443.79|0
1650631470000|2022-04-22 12:44:30|7444.64|7444.64|7444.07|7444.07|7444.92|7444.92|7444.07|7444.07|0
1650631480000|2022-04-22 12:44:40|7443.5|7443.5|7443.5|7443.5|7443.5|7443.5|7443.5|7443.5|0
1650631490000|2022-04-22 12:44:50|7443.47|7443.47|7443.5|7443.5|7443.5|7443.5|7443.47|7443.47|0
1650631500000|2022-04-22 12:45:00|7443.47|7443.47|7446.3|7446.3|7446.3|7446.3|7443.47|7443.47|0
1650631510000|2022-04-22 12:45:10|7446.33|7446.33|7446.33|7446.33|7446.33|7446.33|7446.33|7446.33|0
1650631520000|2022-04-22 12:45:20|7446.31|7446.31|7445.45|7445.45|7446.31|7446.31|7444.04|7444.04|0
1650631530000|2022-04-22 12:45:30|7446.59|7446.59|7446.59|7446.59|7446.87|7446.87|7446.59|7446.59|0
1650631540000|2022-04-22 12:45:40|7446.87|7446.87|7447.46|7447.46|7447.74|7447.74|7446.87|7446.87|0
1650631550000|2022-04-22 12:45:50|7447.74|7447.74|7446.32|7446.32|7447.74|7447.74|7446.32|7446.32|0
1650631560000|2022-04-22 12:46:00|7445.19|7445.19|7445.51|7445.51|7445.51|7445.51|7442.64|7442.64|0
1650631580000|2022-04-22 12:46:20|7445.47|7445.47|7445.18|7445.18|7445.47|7445.47|7445.18|7445.18|0
1650631600000|2022-04-22 12:46:40|7445.21|7445.21|7445.52|7445.52|7445.52|7445.52|7445.21|7445.21|0
1650631610000|2022-04-22 12:46:50|7445.24|7445.24|7445.24|7445.24|7445.24|7445.24|7445.24|7445.24|0
1650631620000|2022-04-22 12:47:00|7444.96|7444.96|7442.98|7442.98|7445.24|7445.24|7442.98|7442.98|0
1650631630000|2022-04-22 12:47:10|7442.96|7442.96|7443.19|7443.19|7443.24|7443.24|7442.96|7442.96|0
1650631640000|2022-04-22 12:47:20|7443.2|7443.2|7443.29|7443.29|7443.3|7443.3|7443.2|7443.2|0
1650631650000|2022-04-22 12:47:30|7444.43|7444.43|7444.5|7444.5|7444.5|7444.5|7444.43|7444.43|0
1650631660000|2022-04-22 12:47:40|7445.07|7445.07|7446.19|7446.19|7446.19|7446.19|7445.06|7445.06|0
1650631670000|2022-04-22 12:47:50|7447.32|7447.32|7446.75|7446.75|7447.32|7447.32|7446.75|7446.75|0
1650631680000|2022-04-22 12:48:00|7445.62|7445.62|7444.54|7444.54|7445.62|7445.62|7444.49|7444.49|0
1650631690000|2022-04-22 12:48:10|7445.11|7445.11|7447.37|7447.37|7447.37|7447.37|7445.11|7445.11|0
1650631700000|2022-04-22 12:48:20|7447.09|7447.09|7447.04|7447.04|7447.09|7447.09|7447.04|7447.04|0
1650631710000|2022-04-22 12:48:30|7446.47|7446.47|7444.21|7444.21|7446.47|7446.47|7444.21|7444.21|0
1650631720000|2022-04-22 12:48:40|7445.34|7445.34|7442.44|7442.44|7445.34|7445.34|7442.44|7442.44|0
1650631730000|2022-04-22 12:48:50|7442.72|7442.72|7443.29|7443.29|7443.29|7443.29|7442.72|7442.72|0
1650631740000|2022-04-22 12:49:00|7444.42|7444.42|7444.42|7444.42|7444.42|7444.42|7444.42|7444.42|0
1650631750000|2022-04-22 12:49:10|7444.39|7444.39|7444.39|7444.39|7444.39|7444.39|7444.39|7444.39|0
1650631760000|2022-04-22 12:49:20|7445.52|7445.52|7445.52|7445.52|7445.52|7445.52|7445.52|7445.52|0
1650631770000|2022-04-22 12:49:30|7446.65|7446.65|7445.8|7445.8|7446.65|7446.65|7445.8|7445.8|0
1650631780000|2022-04-22 12:49:40|7444.67|7444.67|7444.67|7444.67|7444.67|7444.67|7444.67|7444.67|0
1650631790000|2022-04-22 12:49:50|7443.53|7443.53|7443.53|7443.53|7443.53|7443.53|7443.53|7443.53|0
1650631800000|2022-04-22 12:50:00|7443.25|7443.25|7443.25|7443.25|7443.25|7443.25|7443.25|7443.25|0
1650631810000|2022-04-22 12:50:10|7443.21|7443.21|7443.21|7443.21|7443.21|7443.21|7443.21|7443.21|0
1650631820000|2022-04-22 12:50:20|7441.8|7441.8|7440.66|7440.66|7441.8|7441.8|7440.66|7440.66|0
1650631830000|2022-04-22 12:50:30|7440.68|7440.68|7440.68|7440.68|7440.68|7440.68|7440.68|7440.68|0
1650631840000|2022-04-22 12:50:40|7440.4|7440.4|7440.4|7440.4|7440.4|7440.4|7440.4|7440.4|0
1650631850000|2022-04-22 12:50:50|7440.68|7440.68|7442.1|7442.1|7442.1|7442.1|7440.68|7440.68|0
1650631890000|2022-04-22 12:51:30|7441.53|7441.53|7438.98|7438.98|7441.53|7441.53|7438.7|7438.7|0
1650631910000|2022-04-22 12:51:50|7437.85|7437.85|7438.98|7438.98|7438.98|7438.98|7437.85|7437.85|0
1650631920000|2022-04-22 12:52:00|7439.27|7439.27|7438.98|7438.98|7439.27|7439.27|7438.98|7438.98|0
1650631930000|2022-04-22 12:52:10|7438.7|7438.7|7438.42|7438.42|7438.7|7438.7|7438.42|7438.42|0
1650631940000|2022-04-22 12:52:20|7438.26|7438.26|7438.31|7438.31|7438.31|7438.31|7438.26|7438.26|0
1650631960000|2022-04-22 12:52:40|7439.44|7439.44|7440.01|7440.01|7440.01|7440.01|7439.44|7439.44|0
1650631970000|2022-04-22 12:52:50|7440.29|7440.29|7440.29|7440.29|7440.29|7440.29|7440.29|7440.29|0
1650631980000|2022-04-22 12:53:00|7441.42|7441.42|7440.29|7440.29|7441.42|7441.42|7440.29|7440.29|0
1650631990000|2022-04-22 12:53:10|7440.58|7440.58|7439.44|7439.44|7440.58|7440.58|7439.44|7439.44|0
1650632000000|2022-04-22 12:53:20|7439.16|7439.16|7438.88|7438.88|7439.16|7439.16|7438.88|7438.88|0
1650632010000|2022-04-22 12:53:30|7438.87|7438.87|7438.87|7438.87|7438.87|7438.87|7438.87|7438.87|0
1650632040000|2022-04-22 12:54:00|7438.8|7438.8|7438.8|7438.8|7438.8|7438.8|7438.8|7438.8|0
1650632050000|2022-04-22 12:54:10|7439.09|7439.09|7440.22|7440.22|7440.22|7440.22|7439.09|7439.09|0
1650632060000|2022-04-22 12:54:20|7440.25|7440.25|7439.12|7439.12|7440.53|7440.53|7439.12|7439.12|0
1650632070000|2022-04-22 12:54:30|7439.16|7439.16|7439.16|7439.16|7439.16|7439.16|7439.16|7439.16|0
1650632080000|2022-04-22 12:54:40|7439.73|7439.73|7440.04|7440.04|7440.04|7440.04|7439.73|7439.73|0
1650632100000|2022-04-22 12:55:00|7440.01|7440.01|7439.98|7439.98|7440.01|7440.01|7439.98|7439.98|0
1650632110000|2022-04-22 12:55:10|7441.11|7441.11|7441.11|7441.11|7441.11|7441.11|7441.11|7441.11|0
1650632120000|2022-04-22 12:55:20|7441.68|7441.68|7441.68|7441.68|7441.68|7441.68|7441.68|7441.68|0
1650632130000|2022-04-22 12:55:30|7441.97|7441.97|7443.19|7443.19|7443.19|7443.19|7441.97|7441.97|0
1650632140000|2022-04-22 12:55:40|7443.21|7443.21|7444.34|7444.34|7444.34|7444.34|7443.21|7443.21|0
1650632150000|2022-04-22 12:55:50|7443.21|7443.21|7443.21|7443.21|7443.21|7443.21|7443.21|7443.21|0
1650632160000|2022-04-22 12:56:00|7442.92|7442.92|7442.64|7442.64|7442.92|7442.92|7442.64|7442.64|0
1650632180000|2022-04-22 12:56:20|7442.92|7442.92|7442.95|7442.95|7442.95|7442.95|7442.92|7442.92|0
1650632200000|2022-04-22 12:56:40|7443|7443|7444.14|7444.14|7444.14|7444.14|7443|7443|0
1650632210000|2022-04-22 12:56:50|7444.19|7444.19|7444.28|7444.28|7444.3|7444.3|7444.19|7444.19|0
1650632220000|2022-04-22 12:57:00|7444.17|7444.17|7445.71|7445.71|7445.75|7445.75|7443.98|7443.98|0
1650632230000|2022-04-22 12:57:10|7445.67|7445.67|7444.27|7444.27|7445.67|7445.67|7444.26|7444.26|0
1650632240000|2022-04-22 12:57:20|7443.99|7443.99|7441.59|7441.59|7443.99|7443.99|7441.59|7441.59|0
1650632250000|2022-04-22 12:57:30|7441.6|7441.6|7442.18|7442.18|7442.18|7442.18|7441.6|7441.6|0
1650632280000|2022-04-22 12:58:00|7442.75|7442.75|7442.74|7442.74|7442.75|7442.75|7442.69|7442.69|0
1650632290000|2022-04-22 12:58:10|7442.75|7442.75|7445.3|7445.3|7445.3|7445.3|7442.75|7442.75|0
1650632300000|2022-04-22 12:58:20|7446.43|7446.43|7448.46|7448.46|7448.46|7448.46|7445.3|7445.3|0
1650632310000|2022-04-22 12:58:30|7448.47|7448.47|7448.63|7448.63|7448.66|7448.66|7448.47|7448.47|0
1650632330000|2022-04-22 12:58:50|7449.76|7449.76|7450.25|7450.25|7450.25|7450.25|7449.66|7449.66|0
1650632340000|2022-04-22 12:59:00|7450.26|7450.26|7451.42|7451.42|7451.42|7451.42|7450.26|7450.26|0
1650632350000|2022-04-22 12:59:10|7451.44|7451.44|7452.3|7452.3|7452.3|7452.3|7451.44|7451.44|0
1650632360000|2022-04-22 12:59:20|7451.17|7451.17|7448.9|7448.9|7451.17|7451.17|7448.9|7448.9|0
1650632380000|2022-04-22 12:59:40|7448.89|7448.89|7448.62|7448.62|7448.89|7448.89|7448.61|7448.61|0
1650632390000|2022-04-22 12:59:50|7449.75|7449.75|7449.75|7449.75|7449.75|7449.75|7449.75|7449.75|0
1650632400000|2022-04-22 13:00:00|7449.47|7449.47|7448.37|7448.37|7449.51|7449.51|7448.37|7448.37|0
1650632410000|2022-04-22 13:00:10|7448.66|7448.66|7449.79|7449.79|7449.79|7449.79|7448.66|7448.66|0
1650632420000|2022-04-22 13:00:20|7450.93|7450.93|7451.5|7451.5|7451.5|7451.5|7450.93|7450.93|0
1650632430000|2022-04-22 13:00:30|7450.94|7450.94|7451.18|7451.18|7451.2|7451.2|7450.92|7450.92|0
1650632440000|2022-04-22 13:00:40|7451.12|7451.12|7449.41|7449.41|7451.12|7451.12|7446.57|7446.57|0
1650632450000|2022-04-22 13:00:50|7449.37|7449.37|7447.15|7447.15|7449.37|7449.37|7447.1|7447.1|0
1650632460000|2022-04-22 13:01:00|7447.44|7447.44|7446.03|7446.03|7447.44|7447.44|7446.03|7446.03|0
1650632470000|2022-04-22 13:01:10|7445.75|7445.75|7445.75|7445.75|7445.75|7445.75|7445.44|7445.44|0
1650632480000|2022-04-22 13:01:20|7446.03|7446.03|7445.75|7445.75|7446.03|7446.03|7445.75|7445.75|0
1650632490000|2022-04-22 13:01:30|7445.46|7445.46|7446.6|7446.6|7446.6|7446.6|7445.46|7445.46|0
1650632500000|2022-04-22 13:01:40|7446.31|7446.31|7445.41|7445.41|7446.31|7446.31|7445.41|7445.41|0
1650632510000|2022-04-22 13:01:50|7444.84|7444.84|7444.56|7444.56|7444.84|7444.84|7442.58|7442.58|0
1650632520000|2022-04-22 13:02:00|7443.43|7443.43|7443.15|7443.15|7444.28|7444.28|7443.15|7443.15|0
1650632530000|2022-04-22 13:02:10|7442.58|7442.58|7442.8|7442.8|7442.8|7442.8|7442.23|7442.23|0
1650632540000|2022-04-22 13:02:20|7442.51|7442.51|7441.38|7441.38|7442.51|7442.51|7441.38|7441.38|0
1650632550000|2022-04-22 13:02:30|7440.25|7440.25|7441.67|7441.67|7441.67|7441.67|7440.25|7440.25|0
1650632560000|2022-04-22 13:02:40|7441.66|7441.66|7440.52|7440.52|7441.66|7441.66|7440.52|7440.52|0
1650632570000|2022-04-22 13:02:50|7440.8|7440.8|7440.23|7440.23|7440.8|7440.8|7440.23|7440.23|0
1650632580000|2022-04-22 13:03:00|7439.95|7439.95|7439.66|7439.66|7439.95|7439.95|7439.66|7439.66|0
1650632600000|2022-04-22 13:03:20|7440.79|7440.79|7441.08|7441.08|7441.08|7441.08|7440.79|7440.79|0
1650632610000|2022-04-22 13:03:30|7441|7441|7442.78|7442.78|7442.78|7442.78|7441|7441|0
1650632620000|2022-04-22 13:03:40|7443.91|7443.91|7443.91|7443.91|7443.91|7443.91|7443.91|7443.91|0
1650632640000|2022-04-22 13:04:00|7445.04|7445.04|7449.29|7449.29|7449.29|7449.29|7445.04|7445.04|0
1650632650000|2022-04-22 13:04:10|7450.42|7450.42|7445.33|7445.33|7450.42|7450.42|7445.33|7445.33|0
1650632660000|2022-04-22 13:04:20|7445.61|7445.61|7445.61|7445.61|7445.61|7445.61|7445.61|7445.61|0
1650632670000|2022-04-22 13:04:30|7446.18|7446.18|7446.18|7446.18|7446.18|7446.18|7446.18|7446.18|0
1650632680000|2022-04-22 13:04:40|7446.17|7446.17|7447.71|7447.71|7447.71|7447.71|7445.45|7445.45|0
1650632690000|2022-04-22 13:04:50|7448.28|7448.28|7448.28|7448.28|7448.28|7448.28|7448.28|7448.28|0
1650632700000|2022-04-22 13:05:00|7447.15|7447.15|7450.27|7450.27|7450.27|7450.27|7446.87|7446.87|0
1650632710000|2022-04-22 13:05:10|7449.13|7449.13|7449.13|7449.13|7449.13|7449.13|7449.13|7449.13|0
1650632720000|2022-04-22 13:05:20|7448.57|7448.57|7448.57|7448.57|7448.57|7448.57|7448.57|7448.57|0
1650632730000|2022-04-22 13:05:30|7448.85|7448.85|7449.98|7449.98|7449.98|7449.98|7448.85|7448.85|0
1650632740000|2022-04-22 13:05:40|7449.96|7449.96|7450.53|7450.53|7450.53|7450.53|7449.96|7449.96|0
1650632750000|2022-04-22 13:05:50|7450.49|7450.49|7448.22|7448.22|7450.49|7450.49|7448.22|7448.22|0
1650632760000|2022-04-22 13:06:00|7447.09|7447.09|7447.08|7447.08|7447.09|7447.09|7447.08|7447.08|0
1650632770000|2022-04-22 13:06:10|7446.8|7446.8|7446.51|7446.51|7446.8|7446.8|7446.51|7446.51|0
1650632790000|2022-04-22 13:06:30|7446.23|7446.23|7446.2|7446.2|7446.23|7446.23|7446.2|7446.2|0
1650632800000|2022-04-22 13:06:40|7445.92|7445.92|7445.92|7445.92|7445.92|7445.92|7445.92|7445.92|0
1650632810000|2022-04-22 13:06:50|7445.63|7445.63|7445.87|7445.87|7445.88|7445.88|7445.31|7445.31|0
1650632820000|2022-04-22 13:07:00|7447|7447|7447|7447|7447|7447|7447|7447|0
1650632830000|2022-04-22 13:07:10|7445.87|7445.87|7442.19|7442.19|7445.87|7445.87|7441.9|7441.9|0
1650632840000|2022-04-22 13:07:20|7442.47|7442.47|7441.9|7441.9|7442.47|7442.47|7441.9|7441.9|0
1650632850000|2022-04-22 13:07:30|7440.77|7440.77|7442.14|7442.14|7442.14|7442.14|7439.31|7439.31|0
1650632860000|2022-04-22 13:07:40|7442.42|7442.42|7442.42|7442.42|7442.42|7442.42|7442.42|7442.42|0
1650632870000|2022-04-22 13:07:50|7442.39|7442.39|7440.99|7440.99|7442.76|7442.76|7440.99|7440.99|0
1650632880000|2022-04-22 13:08:00|7440.71|7440.71|7438.41|7438.41|7440.71|7440.71|7438.12|7438.12|0
1650632890000|2022-04-22 13:08:10|7437.84|7437.84|7437.25|7437.25|7437.84|7437.84|7437.25|7437.25|0
1650632900000|2022-04-22 13:08:20|7436.97|7436.97|7439.8|7439.8|7439.8|7439.8|7436.97|7436.97|0
1650632910000|2022-04-22 13:08:30|7439.51|7439.51|7439.51|7439.51|7439.8|7439.8|7439.23|7439.23|0
1650632920000|2022-04-22 13:08:40|7440.08|7440.08|7439.51|7439.51|7440.08|7440.08|7438.38|7438.38|0
1650632930000|2022-04-22 13:08:50|7440.08|7440.08|7440.08|7440.08|7440.08|7440.08|7440.08|7440.08|0
1650632940000|2022-04-22 13:09:00|7441.21|7441.21|7438.38|7438.38|7441.21|7441.21|7438.38|7438.38|0
1650632950000|2022-04-22 13:09:10|7439.51|7439.51|7437.81|7437.81|7439.51|7439.51|7436.68|7436.68|0
1650632960000|2022-04-22 13:09:20|7436.68|7436.68|7438.62|7438.62|7440.08|7440.08|7436.68|7436.68|0
1650632970000|2022-04-22 13:09:30|7439.19|7439.19|7439.19|7439.19|7439.19|7439.19|7439.19|7439.19|0
1650632980000|2022-04-22 13:09:40|7438.62|7438.62|7438.62|7438.62|7438.62|7438.62|7438.62|7438.62|0
1650632990000|2022-04-22 13:09:50|7439.19|7439.19|7439.47|7439.47|7440.61|7440.61|7439.19|7439.19|0
1650633000000|2022-04-22 13:10:00|7438.34|7438.34|7438.34|7438.34|7438.34|7438.34|7438.34|7438.34|0
1650633010000|2022-04-22 13:10:10|7438.63|7438.63|7438.81|7438.81|7438.81|7438.81|7438.53|7438.53|0
1650633020000|2022-04-22 13:10:20|7439.94|7439.94|7439.38|7439.38|7439.94|7439.94|7439.38|7439.38|0
1650633040000|2022-04-22 13:10:40|7439.94|7439.94|7440.23|7440.23|7440.23|7440.23|7439.94|7439.94|0
1650633050000|2022-04-22 13:10:50|7440.28|7440.28|7440|7440|7440.28|7440.28|7440|7440|0
1650633060000|2022-04-22 13:11:00|7439.72|7439.72|7440.85|7440.85|7440.85|7440.85|7439.72|7439.72|0
1650633070000|2022-04-22 13:11:10|7441.98|7441.98|7442.26|7442.26|7442.26|7442.26|7441.98|7441.98|0
1650633080000|2022-04-22 13:11:20|7441.13|7441.13|7438.86|7438.86|7441.13|7441.13|7438.86|7438.86|0
1650633090000|2022-04-22 13:11:30|7438.83|7438.83|7439.11|7439.11|7439.11|7439.11|7438.83|7438.83|0
1650633100000|2022-04-22 13:11:40|7439.13|7439.13|7440.26|7440.26|7440.26|7440.26|7439.13|7439.13|0
1650633120000|2022-04-22 13:12:00|7441.39|7441.39|7443.1|7443.1|7443.1|7443.1|7441.39|7441.39|0
1650633130000|2022-04-22 13:12:10|7442.81|7442.81|7443.95|7443.95|7444.23|7444.23|7442.81|7442.81|0
1650633150000|2022-04-22 13:12:30|7443.66|7443.66|7443.8|7443.8|7443.8|7443.8|7442.25|7442.25|0
1650633160000|2022-04-22 13:12:40|7443.83|7443.83|7443.86|7443.86|7443.86|7443.86|7443.83|7443.83|0
1650633170000|2022-04-22 13:12:50|7443.88|7443.88|7443.88|7443.88|7443.88|7443.88|7443.88|7443.88|0
1650633180000|2022-04-22 13:13:00|7443.89|7443.89|7444.99|7444.99|7445.02|7445.02|7443.89|7443.89|0
1650633190000|2022-04-22 13:13:10|7444.71|7444.71|7444.99|7444.99|7444.99|7444.99|7443.58|7443.58|0
1650633200000|2022-04-22 13:13:20|7446.12|7446.12|7446.69|7446.69|7446.69|7446.69|7446.12|7446.12|0
1650633210000|2022-04-22 13:13:30|7446.67|7446.67|7443.84|7443.84|7446.67|7446.67|7443.84|7443.84|0
1650633220000|2022-04-22 13:13:40|7442.42|7442.42|7442.1|7442.1|7442.42|7442.42|7442.1|7442.1|0
1650633230000|2022-04-22 13:13:50|7441.82|7441.82|7441.78|7441.78|7441.82|7441.82|7441.78|7441.78|0
1650633240000|2022-04-22 13:14:00|7440.64|7440.64|7438.95|7438.95|7440.64|7440.64|7438.1|7438.1|0
1650633250000|2022-04-22 13:14:10|7438.66|7438.66|7438.66|7438.66|7438.66|7438.66|7437.25|7437.25|0
1650633260000|2022-04-22 13:14:20|7438.71|7438.71|7438.8|7438.8|7438.8|7438.8|7438.71|7438.71|0
1650633270000|2022-04-22 13:14:30|7437.67|7437.67|7437.67|7437.67|7437.67|7437.67|7437.67|7437.67|0
1650633280000|2022-04-22 13:14:40|7437.39|7437.39|7437.35|7437.35|7437.39|7437.39|7437.35|7437.35|0
1650633300000|2022-04-22 13:15:00|7437.33|7437.33|7437.29|7437.29|7437.33|7437.33|7435.88|7435.88|0
1650633310000|2022-04-22 13:15:10|7437.01|7437.01|7436.95|7436.95|7437.01|7437.01|7436.92|7436.92|0
1650633330000|2022-04-22 13:15:30|7437.24|7437.24|7437.24|7437.24|7437.24|7437.24|7437.24|7437.24|0
1650633350000|2022-04-22 13:15:50|7438.37|7438.37|7439.78|7439.78|7439.78|7439.78|7438.37|7438.37|0
1650633360000|2022-04-22 13:16:00|7439.87|7439.87|7439.87|7439.87|7439.87|7439.87|7439.87|7439.87|0
1650633370000|2022-04-22 13:16:10|7439.88|7439.88|7439.88|7439.88|7439.88|7439.88|7439.88|7439.88|0
1650633380000|2022-04-22 13:16:20|7438.75|7438.75|7440.74|7440.74|7440.74|7440.74|7438.75|7438.75|0
1650633390000|2022-04-22 13:16:30|7440.76|7440.76|7441.35|7441.35|7441.35|7441.35|7440.76|7440.76|0
1650633400000|2022-04-22 13:16:40|7441.64|7441.64|7441.64|7441.64|7441.64|7441.64|7441.64|7441.64|0
1650633410000|2022-04-22 13:16:50|7441.35|7441.35|7441.07|7441.07|7441.35|7441.35|7441.07|7441.07|0
1650633420000|2022-04-22 13:17:00|7441.04|7441.04|7440.74|7440.74|7441.04|7441.04|7440.74|7440.74|0
1650633430000|2022-04-22 13:17:10|7440.45|7440.45|7440.45|7440.45|7440.45|7440.45|7440.45|7440.45|0
1650633440000|2022-04-22 13:17:20|7439.6|7439.6|7438.47|7438.47|7439.6|7439.6|7438.47|7438.47|0
1650633460000|2022-04-22 13:17:40|7438.18|7438.18|7437.05|7437.05|7438.18|7438.18|7437.05|7437.05|0
1650633470000|2022-04-22 13:17:50|7436.48|7436.48|7436.2|7436.2|7436.48|7436.48|7436.2|7436.2|0
1650633480000|2022-04-22 13:18:00|7435.92|7435.92|7436.48|7436.48|7436.48|7436.48|7435.92|7435.92|0
1650633500000|2022-04-22 13:18:20|7436.2|7436.2|7436.16|7436.16|7436.2|7436.2|7436.16|7436.16|0
1650633510000|2022-04-22 13:18:30|7436.44|7436.44|7438.14|7438.14|7438.14|7438.14|7436.44|7436.44|0
1650633530000|2022-04-22 13:18:50|7438.43|7438.43|7439.56|7439.56|7439.56|7439.56|7438.43|7438.43|0
1650633540000|2022-04-22 13:19:00|7439.52|7439.52|7439.52|7439.52|7439.52|7439.52|7439.52|7439.52|0
1650633550000|2022-04-22 13:19:10|7439.81|7439.81|7435.84|7435.84|7439.81|7439.81|7435.84|7435.84|0
1650633560000|2022-04-22 13:19:20|7435.56|7435.56|7434.99|7434.99|7435.56|7435.56|7434.71|7434.71|0
1650633570000|2022-04-22 13:19:30|7437.25|7437.25|7437.25|7437.25|7437.25|7437.25|7437.25|7437.25|0
1650633580000|2022-04-22 13:19:40|7437.14|7437.14|7434.87|7434.87|7437.14|7437.14|7434.87|7434.87|0
1650633590000|2022-04-22 13:19:50|7434.82|7434.82|7433.85|7433.85|7434.82|7434.82|7433.85|7433.85|0
1650633600000|2022-04-22 13:20:00|7433.83|7433.83|7434.77|7434.77|7434.77|7434.77|7433.27|7433.27|0
1650633610000|2022-04-22 13:20:10|7433.35|7433.35|7433.07|7433.07|7433.35|7433.35|7433.07|7433.07|0
1650633620000|2022-04-22 13:20:20|7434.2|7434.2|7434.28|7434.28|7434.28|7434.28|7434.2|7434.2|0
1650633630000|2022-04-22 13:20:30|7433.15|7433.15|7430.89|7430.89|7433.15|7433.15|7430.89|7430.89|0
1650633640000|2022-04-22 13:20:40|7430.6|7430.6|7430.6|7430.6|7430.6|7430.6|7430.6|7430.6|0
1650633650000|2022-04-22 13:20:50|7431.73|7431.73|7432.04|7432.04|7432.04|7432.04|7431.45|7431.45|0
1650633670000|2022-04-22 13:21:10|7431.97|7431.97|7431.97|7431.97|7431.97|7431.97|7431.97|7431.97|0
1650633690000|2022-04-22 13:21:30|7431.68|7431.68|7430.27|7430.27|7431.68|7431.68|7430.27|7430.27|0
1650633700000|2022-04-22 13:21:40|7431.4|7431.4|7430.26|7430.26|7431.4|7431.4|7430.26|7430.26|0
1650633710000|2022-04-22 13:21:50|7430.55|7430.55|7430.55|7430.55|7430.55|7430.55|7430.55|7430.55|0
1650633730000|2022-04-22 13:22:10|7430.26|7430.26|7430.26|7430.26|7430.26|7430.26|7430.26|7430.26|0
1650633740000|2022-04-22 13:22:20|7429.98|7429.98|7428.53|7428.53|7430.26|7430.26|7428.53|7428.53|0
1650633750000|2022-04-22 13:22:30|7429.66|7429.66|7429.94|7429.94|7429.94|7429.94|7429.66|7429.66|0
1650633760000|2022-04-22 13:22:40|7428.81|7428.81|7428.81|7428.81|7428.81|7428.81|7428.81|7428.81|0
1650633770000|2022-04-22 13:22:50|7429.94|7429.94|7431.36|7431.36|7431.36|7431.36|7429.94|7429.94|0
1650633780000|2022-04-22 13:23:00|7431.08|7431.08|7431.08|7431.08|7431.08|7431.08|7431.08|7431.08|0
1650633790000|2022-04-22 13:23:10|7431.06|7431.06|7431.34|7431.34|7432.76|7432.76|7431.06|7431.06|0
1650633800000|2022-04-22 13:23:20|7431.62|7431.62|7430.49|7430.49|7431.91|7431.91|7430.49|7430.49|0
1650633810000|2022-04-22 13:23:30|7430.78|7430.78|7432.19|7432.19|7432.19|7432.19|7430.78|7430.78|0
1650633820000|2022-04-22 13:23:40|7431.62|7431.62|7430.49|7430.49|7431.91|7431.91|7430.21|7430.21|0
1650633830000|2022-04-22 13:23:50|7430.47|7430.47|7430.67|7430.67|7430.73|7430.73|7430.45|7430.45|0
1650633840000|2022-04-22 13:24:00|7430.63|7430.63|7429|7429|7430.63|7430.63|7427.87|7427.87|0
1650633850000|2022-04-22 13:24:10|7427.87|7427.87|7428.39|7428.39|7428.46|7428.46|7427.87|7427.87|0
1650633860000|2022-04-22 13:24:20|7427.26|7427.26|7425.85|7425.85|7427.26|7427.26|7425.85|7425.85|0
1650633870000|2022-04-22 13:24:30|7426.98|7426.98|7426.94|7426.94|7426.98|7426.98|7426.94|7426.94|0
1650633880000|2022-04-22 13:24:40|7428.08|7428.08|7428.93|7428.93|7428.93|7428.93|7428.08|7428.08|0
1650633890000|2022-04-22 13:24:50|7430.06|7430.06|7430.06|7430.06|7430.06|7430.06|7430.06|7430.06|0
1650633900000|2022-04-22 13:25:00|7430.34|7430.34|7431.47|7431.47|7432.61|7432.61|7430.34|7430.34|0
1650633910000|2022-04-22 13:25:10|7431.76|7431.76|7431.76|7431.76|7431.76|7431.76|7431.76|7431.76|0
1650633920000|2022-04-22 13:25:20|7431.47|7431.47|7430.06|7430.06|7431.47|7431.47|7430.06|7430.06|0
1650633930000|2022-04-22 13:25:30|7430.34|7430.34|7432.31|7432.31|7432.31|7432.31|7430.29|7430.29|0
1650633940000|2022-04-22 13:25:40|7433.44|7433.44|7433.44|7433.44|7433.44|7433.44|7433.44|7433.44|0
1650633950000|2022-04-22 13:25:50|7432.31|7432.31|7430.13|7430.13|7432.31|7432.31|7430.13|7430.13|0
1650633960000|2022-04-22 13:26:00|7430.15|7430.15|7430.12|7430.12|7430.17|7430.17|7430.12|7430.12|0
1650633970000|2022-04-22 13:26:10|7430.09|7430.09|7430.07|7430.07|7430.09|7430.09|7430.04|7430.04|0
1650633980000|2022-04-22 13:26:20|7430.1|7430.1|7430.75|7430.75|7430.75|7430.75|7430.1|7430.1|0
1650633990000|2022-04-22 13:26:30|7430.74|7430.74|7430.13|7430.13|7430.74|7430.74|7429.88|7429.88|0
1650634000000|2022-04-22 13:26:40|7431.26|7431.26|7431.88|7431.88|7433.01|7433.01|7431.26|7431.26|0
1650634010000|2022-04-22 13:26:50|7431.9|7431.9|7434.5|7434.5|7434.79|7434.79|7431.9|7431.9|0
1650634020000|2022-04-22 13:27:00|7434.57|7434.57|7434.41|7434.41|7434.58|7434.58|7434.41|7434.41|0
1650634040000|2022-04-22 13:27:20|7434.47|7434.47|7435.04|7435.04|7435.09|7435.09|7434.47|7434.47|0
1650634050000|2022-04-22 13:27:30|7435.14|7435.14|7435.15|7435.15|7435.15|7435.15|7435.14|7435.14|0
1650634060000|2022-04-22 13:27:40|7436.28|7436.28|7436.13|7436.13|7436.28|7436.28|7436.13|7436.13|0
1650634070000|2022-04-22 13:27:50|7436.7|7436.7|7435.57|7435.57|7436.7|7436.7|7435.57|7435.57|0
1650634080000|2022-04-22 13:28:00|7435.58|7435.58|7435.29|7435.29|7436.71|7436.71|7435.29|7435.29|0
1650634090000|2022-04-22 13:28:10|7435.26|7435.26|7435.55|7435.55|7435.55|7435.55|7435.26|7435.26|0
1650634100000|2022-04-22 13:28:20|7435.48|7435.48|7437.74|7437.74|7437.74|7437.74|7435.48|7435.48|0
1650634110000|2022-04-22 13:28:30|7438.02|7438.02|7438.31|7438.31|7438.31|7438.31|7438.02|7438.02|0
1650634120000|2022-04-22 13:28:40|7438.02|7438.02|7437.17|7437.17|7438.02|7438.02|7437.17|7437.17|0
1650634130000|2022-04-22 13:28:50|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|7438.3|0
1650634140000|2022-04-22 13:29:00|7437.17|7437.17|7438.54|7438.54|7438.54|7438.54|7437.12|7437.12|0
1650634150000|2022-04-22 13:29:10|7438.25|7438.25|7438.25|7438.25|7438.25|7438.25|7438.25|7438.25|0
1650634160000|2022-04-22 13:29:20|7436.84|7436.84|7436.53|7436.53|7436.84|7436.84|7436.53|7436.53|0
1650634170000|2022-04-22 13:29:30|7438.23|7438.23|7436.81|7436.81|7438.23|7438.23|7436.81|7436.81|0
1650634180000|2022-04-22 13:29:40|7436.85|7436.85|7437.41|7437.41|7437.41|7437.41|7436.85|7436.85|0
1650634190000|2022-04-22 13:29:50|7438.55|7438.55|7441.68|7441.68|7442.25|7442.25|7438.55|7438.55|0
1650634200000|2022-04-22 13:30:00|7441.97|7441.97|7457.52|7457.52|7457.52|7457.52|7441.97|7441.97|0
1650634210000|2022-04-22 13:30:10|7457.23|7457.23|7448.48|7448.48|7457.23|7457.23|7448.48|7448.48|0
1650634220000|2022-04-22 13:30:20|7447.35|7447.35|7436.68|7436.68|7447.35|7447.35|7435.24|7435.24|0
1650634230000|2022-04-22 13:30:30|7436.96|7436.96|7437.79|7437.79|7439.2|7439.2|7436.96|7436.96|0
1650634240000|2022-04-22 13:30:40|7438.07|7438.07|7433.28|7433.28|7438.72|7438.72|7433.28|7433.28|0
1650634250000|2022-04-22 13:30:50|7433.56|7433.56|7430.16|7430.16|7436.67|7436.67|7429.03|7429.03|0
1650634260000|2022-04-22 13:31:00|7431.29|7431.29|7425.45|7425.45|7431.29|7431.29|7425.17|7425.17|0
1650634270000|2022-04-22 13:31:10|7427.72|7427.72|7434.97|7434.97|7435.02|7435.02|7427.72|7427.72|0
1650634280000|2022-04-22 13:31:20|7435.53|7435.53|7433.27|7433.27|7435.82|7435.82|7432.99|7432.99|0
1650634290000|2022-04-22 13:31:30|7433.84|7433.84|7431.88|7431.88|7436.96|7436.96|7431.85|7431.85|0
1650634300000|2022-04-22 13:31:40|7430.74|7430.74|7429.27|7429.27|7431.03|7431.03|7429.27|7429.27|0
1650634310000|2022-04-22 13:31:50|7428.14|7428.14|7431.53|7431.53|7431.53|7431.53|7428.14|7428.14|0
1650634320000|2022-04-22 13:32:00|7432.09|7432.09|7432.09|7432.09|7432.95|7432.95|7429.26|7429.26|0
1650634330000|2022-04-22 13:32:10|7433.22|7433.22|7433.51|7433.51|7434.65|7434.65|7433.22|7433.22|0
1650634340000|2022-04-22 13:32:20|7433.8|7433.8|7436.04|7436.04|7436.04|7436.04|7433.23|7433.23|0
1650634350000|2022-04-22 13:32:30|7435.75|7435.75|7436.61|7436.61|7436.61|7436.61|7435.47|7435.47|0
1650634360000|2022-04-22 13:32:40|7436.89|7436.89|7437.21|7437.21|7437.78|7437.78|7436.89|7436.89|0
1650634370000|2022-04-22 13:32:50|7436.36|7436.36|7432.92|7432.92|7436.36|7436.36|7431.79|7431.79|0
1650634380000|2022-04-22 13:33:00|7432.07|7432.07|7429.23|7429.23|7432.07|7432.07|7427.54|7427.54|0
1650634390000|2022-04-22 13:33:10|7428.95|7428.95|7430.09|7430.09|7430.09|7430.09|7428.67|7428.67|0
1650634400000|2022-04-22 13:33:20|7429.8|7429.8|7431.22|7431.22|7431.22|7431.22|7427.84|7427.84|0
1650634410000|2022-04-22 13:33:30|7430.65|7430.65|7430.57|7430.57|7430.65|7430.65|7427.73|7427.73|0
1650634420000|2022-04-22 13:33:40|7430.85|7430.85|7425.35|7425.35|7431.98|7431.98|7425.35|7425.35|0
1650634430000|2022-04-22 13:33:50|7425.06|7425.06|7422.56|7422.56|7425.06|7425.06|7421.33|7421.33|0
1650634440000|2022-04-22 13:34:00|7422.84|7422.84|7426.59|7426.59|7426.59|7426.59|7422.84|7422.84|0
1650634450000|2022-04-22 13:34:10|7427.16|7427.16|7431.17|7431.17|7431.17|7431.17|7427.16|7427.16|0
1650634460000|2022-04-22 13:34:20|7431.74|7431.74|7435.44|7435.44|7435.44|7435.44|7431.74|7431.74|0
1650634470000|2022-04-22 13:34:30|7435.73|7435.73|7437.72|7437.72|7439.42|7439.42|7435.73|7435.73|0
1650634480000|2022-04-22 13:34:40|7436.58|7436.58|7435.99|7435.99|7436.58|7436.58|7434.58|7434.58|0
1650634490000|2022-04-22 13:34:50|7436.28|7436.28|7435.43|7435.43|7437.98|7437.98|7435.43|7435.43|0
1650634500000|2022-04-22 13:35:00|7435.71|7435.71|7455.06|7455.06|7455.62|7455.62|7435.71|7435.71|0
1650634510000|2022-04-22 13:35:10|7455.62|7455.62|7457.61|7457.61|7457.61|7457.61|7453.36|7453.36|0
1650634520000|2022-04-22 13:35:20|7460.15|7460.15|7448.5|7448.5|7460.44|7460.44|7448.5|7448.5|0
1650634530000|2022-04-22 13:35:30|7448.21|7448.21|7450.66|7450.66|7450.66|7450.66|7446.97|7446.97|0
1650634540000|2022-04-22 13:35:40|7449.52|7449.52|7449.24|7449.24|7449.8|7449.8|7448.67|7448.67|0
1650634550000|2022-04-22 13:35:50|7450.37|7450.37|7454.64|7454.64|7457.17|7457.17|7450.37|7450.37|0
1650634560000|2022-04-22 13:36:00|7454.93|7454.93|7460.59|7460.59|7461.16|7461.16|7454.93|7454.93|0
1650634570000|2022-04-22 13:36:10|7461.44|7461.44|7466.28|7466.28|7468.4|7468.4|7461.44|7461.44|0
1650634630000|2022-04-22 13:37:10|7485.6|7485.6|7485.04|7485.04|7485.6|7485.6|7483.34|7483.34|0
1650634640000|2022-04-22 13:37:20|7485.32|7485.32|7487.02|7487.02|7489.57|7489.57|7485.32|7485.32|0
1650634650000|2022-04-22 13:37:30|7487.3|7487.3|7488.44|7488.44|7491.27|7491.27|7487.02|7487.02|0
1650634660000|2022-04-22 13:37:40|7489.57|7489.57|7495.1|7495.1|7495.1|7495.1|7489.57|7489.57|0
1650634670000|2022-04-22 13:37:50|7495.38|7495.38|7495.63|7495.63|7499.06|7499.06|7493.96|7493.96|0
1650634680000|2022-04-22 13:38:00|7495.34|7495.34|7498.54|7498.54|7500.81|7500.81|7493.93|7493.93|0
1650634690000|2022-04-22 13:38:10|7498.26|7498.26|7497.76|7497.76|7498.33|7498.33|7497.76|7497.76|0
1650634700000|2022-04-22 13:38:20|7498.04|7498.04|7493.83|7493.83|7498.04|7498.04|7491.84|7491.84|0
1650634710000|2022-04-22 13:38:30|7494.11|7494.11|7494.67|7494.67|7497.23|7497.23|7494.11|7494.11|0
1650634720000|2022-04-22 13:38:40|7494.39|7494.39|7494.39|7494.39|7494.39|7494.39|7493.26|7493.26|0
1650634730000|2022-04-22 13:38:50|7494.67|7494.67|7492.53|7492.53|7496.89|7496.89|7490.83|7490.83|0
1650634740000|2022-04-22 13:39:00|7495.36|7495.36|7494.3|7494.3|7497.06|7497.06|7494.3|7494.3|0
1650634750000|2022-04-22 13:39:10|7494.02|7494.02|7491.75|7491.75|7494.02|7494.02|7491.75|7491.75|0
1650634760000|2022-04-22 13:39:20|7491.47|7491.47|7491.68|7491.68|7491.96|7491.96|7489.42|7489.42|0
1650634770000|2022-04-22 13:39:30|7490.26|7490.26|7486.79|7486.79|7490.26|7490.26|7485.45|7485.45|0
1650634780000|2022-04-22 13:39:40|7485.94|7485.94|7479.8|7479.8|7486.23|7486.23|7479.8|7479.8|0
1650634790000|2022-04-22 13:39:50|7479.66|7479.66|7477.36|7477.36|7482.13|7482.13|7475.13|7475.13|0
1650634800000|2022-04-22 13:40:00|7475.1|7475.1|7481.56|7481.56|7482.24|7482.24|7475.1|7475.1|0
1650634810000|2022-04-22 13:40:10|7480.43|7480.43|7481.63|7481.63|7481.63|7481.63|7478.17|7478.17|0
1650634820000|2022-04-22 13:40:20|7482.8|7482.8|7489.29|7489.29|7489.29|7489.29|7482.8|7482.8|0
1650634830000|2022-04-22 13:40:30|7490.71|7490.71|7489.57|7489.57|7492.8|7492.8|7489.57|7489.57|0
1650634840000|2022-04-22 13:40:40|7489.6|7489.6|7490.14|7490.14|7490.14|7490.14|7487.02|7487.02|0
1650634850000|2022-04-22 13:40:50|7484.76|7484.76|7483.91|7483.91|7485.89|7485.89|7483.91|7483.91|0
1650634860000|2022-04-22 13:41:00|7485.04|7485.04|7486.46|7486.46|7488.44|7488.44|7485.04|7485.04|0
1650634870000|2022-04-22 13:41:10|7485.33|7485.33|7482.55|7482.55|7485.33|7485.33|7482.55|7482.55|0
1650634880000|2022-04-22 13:41:20|7481.7|7481.7|7479.72|7479.72|7481.7|7481.7|7479.72|7479.72|0
1650634890000|2022-04-22 13:41:30|7480.29|7480.29|7483.12|7483.12|7483.12|7483.12|7480.29|7480.29|0
1650634900000|2022-04-22 13:41:40|7483.4|7483.4|7490.02|7490.02|7490.02|7490.02|7483.4|7483.4|0
1650634910000|2022-04-22 13:41:50|7490.19|7490.19|7485.65|7485.65|7491.32|7491.32|7485.65|7485.65|0
1650634920000|2022-04-22 13:42:00|7486.22|7486.22|7486.83|7486.83|7487.96|7487.96|7486.22|7486.22|0
1650634930000|2022-04-22 13:42:10|7486.85|7486.85|7485.71|7485.71|7487.98|7487.98|7485.71|7485.71|0
1650634940000|2022-04-22 13:42:20|7483.45|7483.45|7485.16|7485.16|7485.72|7485.72|7482.32|7482.32|0
1650634950000|2022-04-22 13:42:30|7484.02|7484.02|7476.54|7476.54|7484.02|7484.02|7476.54|7476.54|0
1650634960000|2022-04-22 13:42:40|7476.83|7476.83|7472.86|7472.86|7476.83|7476.83|7472.86|7472.86|0
1650634970000|2022-04-22 13:42:50|7471.73|7471.73|7477.11|7477.11|7477.11|7477.11|7471.73|7471.73|0
1650635030000|2022-04-22 13:43:50|7481.91|7481.91|7480.77|7480.77|7483.89|7483.89|7480.77|7480.77|0
1650635040000|2022-04-22 13:44:00|7480.83|7480.83|7483.69|7483.69|7484.26|7484.26|7480.83|7480.83|0
1650635050000|2022-04-22 13:44:10|7483.41|7483.41|7476.89|7476.89|7483.41|7483.41|7476.89|7476.89|0
1650635060000|2022-04-22 13:44:20|7475.75|7475.75|7469.19|7469.19|7475.75|7475.75|7469.19|7469.19|0
1650635070000|2022-04-22 13:44:30|7468.91|7468.91|7467.76|7467.76|7469.19|7469.19|7467.48|7467.48|0
1650635080000|2022-04-22 13:44:40|7467.48|7467.48|7464.59|7464.59|7467.48|7467.48|7464.59|7464.59|0
1650635090000|2022-04-22 13:44:50|7464.02|7464.02|7459.13|7459.13|7464.02|7464.02|7459.13|7459.13|0
1650635100000|2022-04-22 13:45:00|7458.48|7458.48|7459.37|7459.37|7461.35|7461.35|7456.2|7456.2|0
1650635110000|2022-04-22 13:45:10|7459.08|7459.08|7453.05|7453.05|7459.08|7459.08|7452.49|7452.49|0
1650635120000|2022-04-22 13:45:20|7454.19|7454.19|7453.34|7453.34|7454.75|7454.75|7453.34|7453.34|0
1650635130000|2022-04-22 13:45:30|7452.21|7452.21|7460.14|7460.14|7461.84|7461.84|7452.21|7452.21|0
1650635140000|2022-04-22 13:45:40|7459.57|7459.57|7460.05|7460.05|7460.05|7460.05|7456.65|7456.65|0
1650635150000|2022-04-22 13:45:50|7460.34|7460.34|7459.17|7459.17|7462.88|7462.88|7459.17|7459.17|0
1650635160000|2022-04-22 13:46:00|7456.9|7456.9|7451.22|7451.22|7456.9|7456.9|7451.22|7451.22|0
1650635170000|2022-04-22 13:46:10|7452.08|7452.08|7454.05|7454.05|7454.34|7454.34|7452.08|7452.08|0
1650635190000|2022-04-22 13:46:30|7455.48|7455.48|7457.17|7457.17|7457.17|7457.17|7455.48|7455.48|0
1650635200000|2022-04-22 13:46:40|7457.46|7457.46|7459.51|7459.51|7462.89|7462.89|7457.17|7457.17|0
1650635210000|2022-04-22 13:46:50|7459.23|7459.23|7459.79|7459.79|7459.79|7459.79|7457.53|7457.53|0
1650635220000|2022-04-22 13:47:00|7460.08|7460.08|7460.36|7460.36|7460.36|7460.36|7460.08|7460.08|0
1650635270000|2022-04-22 13:47:50|7458.31|7458.31|7460.58|7460.58|7460.58|7460.58|7458.31|7458.31|0
1650635280000|2022-04-22 13:48:00|7462.56|7462.56|7468.1|7468.1|7468.1|7468.1|7462.56|7462.56|0
1650635290000|2022-04-22 13:48:10|7467.82|7467.82|7470.93|7470.93|7470.93|7470.93|7467.82|7467.82|0
1650635300000|2022-04-22 13:48:20|7471.21|7471.21|7474.33|7474.33|7474.33|7474.33|7471.21|7471.21|0
1650635310000|2022-04-22 13:48:30|7476.59|7476.59|7472.63|7472.63|7476.59|7476.59|7471.5|7471.5|0
1650635320000|2022-04-22 13:48:40|7473.48|7473.48|7469.8|7469.8|7473.48|7473.48|7469.52|7469.52|0
1650635330000|2022-04-22 13:48:50|7470.09|7470.09|7473.31|7473.31|7473.6|7473.6|7470.09|7470.09|0
1650635340000|2022-04-22 13:49:00|7472.18|7472.18|7473.31|7473.31|7473.31|7473.31|7472.18|7472.18|0
1650635350000|2022-04-22 13:49:10|7472.18|7472.18|7474.7|7474.7|7475.63|7475.63|7472.18|7472.18|0
1650635360000|2022-04-22 13:49:20|7474.75|7474.75|7477.58|7477.58|7477.58|7477.58|7474.75|7474.75|0
1650635370000|2022-04-22 13:49:30|7478.72|7478.72|7478.72|7478.72|7479.28|7479.28|7478.72|7478.72|0
1650635380000|2022-04-22 13:49:40|7478.43|7478.43|7479.32|7479.32|7480.73|7480.73|7478.43|7478.43|0
1650635390000|2022-04-22 13:49:50|7478.75|7478.75|7478.43|7478.43|7478.75|7478.75|7474.46|7474.46|0
1650635400000|2022-04-22 13:50:00|7478.15|7478.15|7477.01|7477.01|7478.15|7478.15|7477.01|7477.01|0
1650635460000|2022-04-22 13:51:00|7482.46|7482.46|7482.55|7482.55|7483.68|7483.68|7481.98|7481.98|0
1650635470000|2022-04-22 13:51:10|7481.7|7481.7|7479.67|7479.67|7481.7|7481.7|7479.67|7479.67|0
1650635480000|2022-04-22 13:51:20|7479.38|7479.38|7486.47|7486.47|7486.47|7486.47|7479.38|7479.38|0
1650635490000|2022-04-22 13:51:30|7485.9|7485.9|7484.48|7484.48|7485.9|7485.9|7483.35|7483.35|0
1650635510000|2022-04-22 13:51:50|7487.04|7487.04|7484.29|7484.29|7487.12|7487.12|7484.29|7484.29|0
1650635520000|2022-04-22 13:52:00|7484.01|7484.01|7481.74|7481.74|7484.01|7484.01|7481.46|7481.46|0
1650635550000|2022-04-22 13:52:30|7487.69|7487.69|7487.41|7487.41|7489.39|7489.39|7487.41|7487.41|0
1650635560000|2022-04-22 13:52:40|7486.28|7486.28|7481.75|7481.75|7486.28|7486.28|7481.75|7481.75|0
1650635570000|2022-04-22 13:52:50|7481.46|7481.46|7480.11|7480.11|7482.03|7482.03|7480.11|7480.11|0
1650635580000|2022-04-22 13:53:00|7479.83|7479.83|7482.1|7482.1|7482.1|7482.1|7479.83|7479.83|0
1650635590000|2022-04-22 13:53:10|7482.38|7482.38|7484.08|7484.08|7484.37|7484.37|7482.38|7482.38|0
1650635600000|2022-04-22 13:53:20|7483.8|7483.8|7482.95|7482.95|7484.93|7484.93|7482.95|7482.95|0
1650635610000|2022-04-22 13:53:30|7482.66|7482.66|7480.68|7480.68|7482.66|7482.66|7479.83|7479.83|0
1650635620000|2022-04-22 13:53:40|7480.97|7480.97|7482.67|7482.67|7483.8|7483.8|7480.97|7480.97|0
1650635630000|2022-04-22 13:53:50|7482.95|7482.95|7484.93|7484.93|7485.5|7485.5|7482.95|7482.95|0
1650635640000|2022-04-22 13:54:00|7484.64|7484.64|7484.93|7484.93|7484.93|7484.93|7484.08|7484.08|0
1650635650000|2022-04-22 13:54:10|7488.33|7488.33|7488.33|7488.33|7488.33|7488.33|7488.33|7488.33|0
1650635660000|2022-04-22 13:54:20|7488.9|7488.9|7481.25|7481.25|7488.9|7488.9|7481.25|7481.25|0
1650635670000|2022-04-22 13:54:30|7480.97|7480.97|7483.26|7483.26|7483.83|7483.83|7480.72|7480.72|0
1650635680000|2022-04-22 13:54:40|7482.98|7482.98|7484.68|7484.68|7484.68|7484.68|7482.98|7482.98|0
1650635690000|2022-04-22 13:54:50|7485.25|7485.25|7482.45|7482.45|7486.38|7486.38|7482.45|7482.45|0
1650635700000|2022-04-22 13:55:00|7483.58|7483.58|7486.19|7486.19|7487.32|7487.32|7483.3|7483.3|0
1650635710000|2022-04-22 13:55:10|7485.9|7485.9|7484.49|7484.49|7486.19|7486.19|7484.49|7484.49|0
1650635720000|2022-04-22 13:55:20|7483.35|7483.35|7491.28|7491.28|7491.28|7491.28|7483.35|7483.35|0
1650635730000|2022-04-22 13:55:30|7491|7491|7487.6|7487.6|7491|7491|7487.6|7487.6|0
1650635740000|2022-04-22 13:55:40|7488.73|7488.73|7488.45|7488.45|7489.86|7489.86|7488.45|7488.45|0
1650635750000|2022-04-22 13:55:50|7488.16|7488.16|7489.02|7489.02|7489.02|7489.02|7487.03|7487.03|0
1650635760000|2022-04-22 13:56:00|7489.3|7489.3|7486.54|7486.54|7489.34|7489.34|7486.54|7486.54|0
1650635770000|2022-04-22 13:56:10|7485.97|7485.97|7489.08|7489.08|7490.79|7490.79|7485.97|7485.97|0
1650635780000|2022-04-22 13:56:20|7488.8|7488.8|7484.85|7484.85|7488.8|7488.8|7484.57|7484.57|0
1650635790000|2022-04-22 13:56:30|7485.14|7485.14|7487.4|7487.4|7488.25|7488.25|7485.14|7485.14|0
1650635800000|2022-04-22 13:56:40|7487.68|7487.68|7487.4|7487.4|7487.68|7487.68|7487.4|7487.4|0
1650635810000|2022-04-22 13:56:50|7488.54|7488.54|7486.27|7486.27|7488.82|7488.82|7486.27|7486.27|0
1650635820000|2022-04-22 13:57:00|7486.84|7486.84|7484.86|7484.86|7489.39|7489.39|7484.86|7484.86|0
1650635830000|2022-04-22 13:57:10|7485.99|7485.99|7483.15|7483.15|7485.99|7485.99|7483.15|7483.15|0
1650635840000|2022-04-22 13:57:20|7481.72|7481.72|7478.51|7478.51|7481.72|7481.72|7478.46|7478.46|0
1650635850000|2022-04-22 13:57:30|7479.64|7479.64|7484.32|7484.32|7484.32|7484.32|7479.64|7479.64|0
1650635860000|2022-04-22 13:57:40|7484.37|7484.37|7483.82|7483.82|7486.64|7486.64|7483.82|7483.82|0
1650635870000|2022-04-22 13:57:50|7482.69|7482.69|7484.67|7484.67|7484.67|7484.67|7482.41|7482.41|0
1650635880000|2022-04-22 13:58:00|7485.81|7485.81|7485.89|7485.89|7485.89|7485.89|7485.81|7485.81|0
1650635890000|2022-04-22 13:58:10|7487.59|7487.59|7489.01|7489.01|7489.01|7489.01|7487.59|7487.59|0
1650635900000|2022-04-22 13:58:20|7489.29|7489.29|7487.07|7487.07|7489.29|7489.29|7487.07|7487.07|0
1650635910000|2022-04-22 13:58:30|7485.94|7485.94|7487.94|7487.94|7487.94|7487.94|7485.94|7485.94|0
1650635920000|2022-04-22 13:58:40|7488.22|7488.22|7486.54|7486.54|7488.22|7488.22|7486.54|7486.54|0
1650635930000|2022-04-22 13:58:50|7486.57|7486.57|7483.45|7483.45|7486.57|7486.57|7482.32|7482.32|0
1650635940000|2022-04-22 13:59:00|7482.04|7482.04|7483.17|7483.17|7483.17|7483.17|7481.47|7481.47|0
1650635950000|2022-04-22 13:59:10|7484.02|7484.02|7485.44|7485.44|7486.57|7486.57|7484.02|7484.02|0
1650635960000|2022-04-22 13:59:20|7485.72|7485.72|7485.44|7485.44|7485.72|7485.72|7485.44|7485.44|0
1650635970000|2022-04-22 13:59:30|7484.87|7484.87|7484.24|7484.24|7484.87|7484.87|7483.38|7483.38|0
1650635980000|2022-04-22 13:59:40|7485.37|7485.37|7485.08|7485.08|7485.37|7485.37|7484.8|7484.8|0
1650635990000|2022-04-22 13:59:50|7485.37|7485.37|7485.08|7485.08|7485.65|7485.65|7485.08|7485.08|0
1650636000000|2022-04-22 14:00:00|7484.52|7484.52|7485.08|7485.08|7485.08|7485.08|7484.52|7484.52|0
1650636050000|2022-04-22 14:00:50|7492.48|7492.48|7489.08|7489.08|7492.76|7492.76|7488.8|7488.8|0
1650636060000|2022-04-22 14:01:00|7488.8|7488.8|7483.41|7483.41|7488.8|7488.8|7483.41|7483.41|0
1650636070000|2022-04-22 14:01:10|7483.7|7483.7|7484.83|7484.83|7485.68|7485.68|7483.7|7483.7|0
1650636080000|2022-04-22 14:01:20|7483.98|7483.98|7482.02|7482.02|7483.98|7483.98|7480.89|7480.89|0
1650636090000|2022-04-22 14:01:30|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|7482.31|0
1650636100000|2022-04-22 14:01:40|7483.44|7483.44|7487.12|7487.12|7487.12|7487.12|7483.44|7483.44|0
1650636110000|2022-04-22 14:01:50|7486.84|7486.84|7481.73|7481.73|7486.84|7486.84|7480.32|7480.32|0
1650636120000|2022-04-22 14:02:00|7482.01|7482.01|7480.85|7480.85|7482.01|7482.01|7478.87|7478.87|0
1650636130000|2022-04-22 14:02:10|7480.57|7480.57|7484.37|7484.37|7484.37|7484.37|7480.57|7480.57|0
1650636140000|2022-04-22 14:02:20|7484.43|7484.43|7482.77|7482.77|7485.86|7485.86|7482.77|7482.77|0
1650636150000|2022-04-22 14:02:30|7482.73|7482.73|7480.47|7480.47|7483.02|7483.02|7480.47|7480.47|0
1650636160000|2022-04-22 14:02:40|7479.34|7479.34|7472.96|7472.96|7479.34|7479.34|7472.96|7472.96|0
1650636170000|2022-04-22 14:02:50|7472.99|7472.99|7475.88|7475.88|7475.88|7475.88|7472.99|7472.99|0
1650636180000|2022-04-22 14:03:00|7475.6|7475.6|7471.61|7471.61|7475.6|7475.6|7471.61|7471.61|0
1650636190000|2022-04-22 14:03:10|7469.35|7469.35|7464.64|7464.64|7469.35|7469.35|7464.64|7464.64|0
1650636200000|2022-04-22 14:03:20|7463.51|7463.51|7466.69|7466.69|7466.69|7466.69|7463.51|7463.51|0
1650636210000|2022-04-22 14:03:30|7467.26|7467.26|7469.1|7469.1|7469.92|7469.92|7467.26|7467.26|0
1650636220000|2022-04-22 14:03:40|7469.38|7469.38|7469.38|7469.38|7469.38|7469.38|7468.81|7468.81|0
1650636230000|2022-04-22 14:03:50|7471.65|7471.65|7471.35|7471.35|7472.54|7472.54|7471.35|7471.35|0
1650636240000|2022-04-22 14:04:00|7472.48|7472.48|7473.05|7473.05|7473.05|7473.05|7472.48|7472.48|0
1650636250000|2022-04-22 14:04:10|7472.48|7472.48|7475.03|7475.03|7475.03|7475.03|7472.48|7472.48|0
1650636260000|2022-04-22 14:04:20|7474.46|7474.46|7468.79|7468.79|7474.46|7474.46|7465.96|7465.96|0
1650636270000|2022-04-22 14:04:30|7468.51|7468.51|7468.23|7468.23|7468.51|7468.51|7467.38|7467.38|0
1650636280000|2022-04-22 14:04:40|7467.94|7467.94|7465.39|7465.39|7467.94|7467.94|7465.39|7465.39|0
1650636290000|2022-04-22 14:04:50|7465.68|7465.68|7467.72|7467.72|7467.72|7467.72|7465.68|7465.68|0
1650636300000|2022-04-22 14:05:00|7468|7468|7468|7468|7468|7468|7468|7468|0
1650636310000|2022-04-22 14:05:10|7466.21|7466.21|7469.59|7469.59|7469.59|7469.59|7466.19|7466.19|0
1650636320000|2022-04-22 14:05:20|7470.72|7470.72|7474.25|7474.25|7474.54|7474.54|7470.72|7470.72|0
1650636330000|2022-04-22 14:05:30|7473.97|7473.97|7473.97|7473.97|7473.97|7473.97|7473.97|7473.97|0
1650636340000|2022-04-22 14:05:40|7474.25|7474.25|7473.73|7473.73|7474.25|7474.25|7473.69|7473.69|0
1650636350000|2022-04-22 14:05:50|7474.86|7474.86|7477.67|7477.67|7477.67|7477.67|7472.6|7472.6|0
1650636360000|2022-04-22 14:06:00|7477.95|7477.95|7477.98|7477.98|7480.25|7480.25|7477.95|7477.95|0
1650636370000|2022-04-22 14:06:10|7476.85|7476.85|7479.4|7479.4|7479.4|7479.4|7476.85|7476.85|0
1650636380000|2022-04-22 14:06:20|7480.54|7480.54|7480.99|7480.99|7482.69|7482.69|7480.54|7480.54|0
1650636390000|2022-04-22 14:06:30|7481.27|7481.27|7479.01|7479.01|7481.56|7481.56|7477.59|7477.59|0
1650636400000|2022-04-22 14:06:40|7480.14|7480.14|7480.42|7480.42|7480.42|7480.42|7476.46|7476.46|0
1650636410000|2022-04-22 14:06:50|7479.86|7479.86|7480.42|7480.42|7480.42|7480.42|7479.86|7479.86|0
1650636420000|2022-04-22 14:07:00|7480.14|7480.14|7480.14|7480.14|7480.14|7480.14|7479.86|7479.86|0
1650636430000|2022-04-22 14:07:10|7480.42|7480.42|7472.13|7472.13|7480.42|7480.42|7472.13|7472.13|0
1650636440000|2022-04-22 14:07:20|7473.26|7473.26|7471.84|7471.84|7473.54|7473.54|7470.71|7470.71|0
1650636450000|2022-04-22 14:07:30|7472.97|7472.97|7473.54|7473.54|7473.54|7473.54|7472.97|7472.97|0
1650636460000|2022-04-22 14:07:40|7474.11|7474.11|7474.68|7474.68|7474.68|7474.68|7472.95|7472.95|0
1650636470000|2022-04-22 14:07:50|7475.81|7475.81|7475.9|7475.9|7477.31|7477.31|7475.81|7475.81|0
1650636480000|2022-04-22 14:08:00|7477.03|7477.03|7471.14|7471.14|7477.03|7477.03|7471.11|7471.11|0
1650636490000|2022-04-22 14:08:10|7470.86|7470.86|7471.7|7471.7|7471.7|7471.7|7470.57|7470.57|0
1650636500000|2022-04-22 14:08:20|7474.85|7474.85|7476.01|7476.01|7476.01|7476.01|7474.85|7474.85|0
1650636510000|2022-04-22 14:08:30|7476.29|7476.29|7480.83|7480.83|7480.83|7480.83|7475.16|7475.16|0
1650636520000|2022-04-22 14:08:40|7480.75|7480.75|7478.48|7478.48|7480.83|7480.83|7478.48|7478.48|0
1650636530000|2022-04-22 14:08:50|7478.59|7478.59|7478.74|7478.74|7480.01|7480.01|7478.59|7478.59|0
1650636540000|2022-04-22 14:09:00|7478.82|7478.82|7482.42|7482.42|7482.45|7482.45|7478.74|7478.74|0
1650636550000|2022-04-22 14:09:10|7481.29|7481.29|7483.95|7483.95|7483.95|7483.95|7481.29|7481.29|0
1650636560000|2022-04-22 14:09:20|7483.84|7483.84|7482.2|7482.2|7484.09|7484.09|7482.2|7482.2|0
1650636570000|2022-04-22 14:09:30|7482.34|7482.34|7484.61|7484.61|7484.89|7484.89|7482.23|7482.23|0
1650636580000|2022-04-22 14:09:40|7484.63|7484.63|7483.93|7483.93|7484.63|7484.63|7483.93|7483.93|0
1650636590000|2022-04-22 14:09:50|7483.9|7483.9|7484.51|7484.51|7484.51|7484.51|7483.9|7483.9|0
1650636600000|2022-04-22 14:10:00|7484.65|7484.65|7486.59|7486.59|7486.59|7486.59|7484.51|7484.51|0
1650636610000|2022-04-22 14:10:10|7488|7488|7490.61|7490.61|7490.61|7490.61|7488|7488|0
1650636620000|2022-04-22 14:10:20|7490.63|7490.63|7490.7|7490.7|7490.95|7490.95|7490.63|7490.63|0
1650636630000|2022-04-22 14:10:30|7490.41|7490.41|7493.2|7493.2|7493.24|7493.24|7490.41|7490.41|0
1650636640000|2022-04-22 14:10:40|7492.07|7492.07|7493.77|7493.77|7494.34|7494.34|7492.07|7492.07|0
1650636650000|2022-04-22 14:10:50|7494.9|7494.9|7496.04|7496.04|7496.04|7496.04|7494.9|7494.9|0
1650636660000|2022-04-22 14:11:00|7497.17|7497.17|7494.62|7494.62|7497.74|7497.74|7493.49|7493.49|0
1650636670000|2022-04-22 14:11:10|7494.69|7494.69|7492.14|7492.14|7494.69|7494.69|7491.01|7491.01|0
1650636680000|2022-04-22 14:11:20|7495.54|7495.54|7495.82|7495.82|7495.82|7495.82|7494.41|7494.41|0
1650636690000|2022-04-22 14:11:30|7494.69|7494.69|7494.18|7494.18|7494.69|7494.69|7494.16|7494.16|0
1650636700000|2022-04-22 14:11:40|7494.75|7494.75|7489.37|7489.37|7496.17|7496.17|7489.09|7489.09|0
1650636720000|2022-04-22 14:12:00|7489.09|7489.09|7486.53|7486.53|7489.09|7489.09|7483.7|7483.7|0
1650636730000|2022-04-22 14:12:10|7486.55|7486.55|7485.69|7485.69|7486.58|7486.58|7485.69|7485.69|0
1650636740000|2022-04-22 14:12:20|7484.56|7484.56|7487.39|7487.39|7487.67|7487.67|7484.56|7484.56|0
1650636750000|2022-04-22 14:12:30|7488.52|7488.52|7489.17|7489.17|7489.17|7489.17|7488.52|7488.52|0
1650636760000|2022-04-22 14:12:40|7488.89|7488.89|7488.86|7488.86|7489.48|7489.48|7488.86|7488.86|0
1650636770000|2022-04-22 14:12:50|7488.94|7488.94|7488.94|7488.94|7488.94|7488.94|7488.94|7488.94|0
1650636780000|2022-04-22 14:13:00|7490.07|7490.07|7490.02|7490.02|7490.6|7490.6|7489.55|7489.55|0
1650636790000|2022-04-22 14:13:10|7489.74|7489.74|7485.44|7485.44|7489.74|7489.74|7485.44|7485.44|0
1650636800000|2022-04-22 14:13:20|7485.72|7485.72|7488.84|7488.84|7488.84|7488.84|7485.72|7485.72|0
1650636810000|2022-04-22 14:13:30|7489.98|7489.98|7489.68|7489.68|7490.06|7490.06|7489.68|7489.68|0
1650636820000|2022-04-22 14:13:40|7489.4|7489.4|7488.94|7488.94|7489.4|7489.4|7488.86|7488.86|0
1650636830000|2022-04-22 14:13:50|7487.81|7487.81|7485.83|7485.83|7488.1|7488.1|7484.7|7484.7|0
1650636840000|2022-04-22 14:14:00|7486.4|7486.4|7487.42|7487.42|7488.07|7488.07|7486.37|7486.37|0
1650636850000|2022-04-22 14:14:10|7487.13|7487.13|7485.43|7485.43|7487.16|7487.16|7485.43|7485.43|0
1650636860000|2022-04-22 14:14:20|7485.72|7485.72|7486.57|7486.57|7486.57|7486.57|7485.72|7485.72|0
1650636870000|2022-04-22 14:14:30|7487.14|7487.14|7485.42|7485.42|7487.98|7487.98|7485.42|7485.42|0
1650636880000|2022-04-22 14:14:40|7484.29|7484.29|7481.46|7481.46|7484.29|7484.29|7481.46|7481.46|0
1650636890000|2022-04-22 14:14:50|7480.32|7480.32|7478.87|7478.87|7480.32|7480.32|7478.03|7478.03|0
1650636900000|2022-04-22 14:15:00|7478.59|7478.59|7475.47|7475.47|7480.01|7480.01|7475.47|7475.47|0
1650636910000|2022-04-22 14:15:10|7475.61|7475.61|7477.03|7477.03|7477.03|7477.03|7475.47|7475.47|0
1650636920000|2022-04-22 14:15:20|7476.89|7476.89|7479.32|7479.32|7480.43|7480.43|7476.89|7476.89|0
1650636930000|2022-04-22 14:15:30|7479.16|7479.16|7479.44|7479.44|7479.73|7479.73|7479.16|7479.16|0
1650636940000|2022-04-22 14:15:40|7478.31|7478.31|7478.03|7478.03|7478.31|7478.31|7478.03|7478.03|0
1650636950000|2022-04-22 14:15:50|7477.74|7477.74|7475.74|7475.74|7477.74|7477.74|7475.74|7475.74|0
1650636980000|2022-04-22 14:16:20|7472.88|7472.88|7477.7|7477.7|7477.7|7477.7|7472.88|7472.88|0
1650636990000|2022-04-22 14:16:30|7477.98|7477.98|7477.41|7477.41|7477.98|7477.98|7476.85|7476.85|0
1650637000000|2022-04-22 14:16:40|7476.28|7476.28|7473.73|7473.73|7476.28|7476.28|7472.88|7472.88|0
1650637010000|2022-04-22 14:16:50|7472.6|7472.6|7474.58|7474.58|7474.58|7474.58|7472.6|7472.6|0
1650637020000|2022-04-22 14:17:00|7475.71|7475.71|7475.67|7475.67|7476.53|7476.53|7475.67|7475.67|0
1650637030000|2022-04-22 14:17:10|7475.39|7475.39|7475.11|7475.11|7475.39|7475.39|7475.11|7475.11|0
1650637040000|2022-04-22 14:17:20|7475.39|7475.39|7475.95|7475.95|7476.52|7476.52|7475.39|7475.39|0
1650637050000|2022-04-22 14:17:30|7475.67|7475.67|7474.54|7474.54|7475.67|7475.67|7474.54|7474.54|0
1650637060000|2022-04-22 14:17:40|7474.5|7474.5|7476.2|7476.2|7476.2|7476.2|7474.5|7474.5|0
1650637070000|2022-04-22 14:17:50|7476.24|7476.24|7475.16|7475.16|7476.25|7476.25|7474.84|7474.84|0
1650637080000|2022-04-22 14:18:00|7476.29|7476.29|7479.12|7479.12|7479.12|7479.12|7476.29|7476.29|0
1650637090000|2022-04-22 14:18:10|7479.41|7479.41|7480.82|7480.82|7480.82|7480.82|7479.41|7479.41|0
1650637100000|2022-04-22 14:18:20|7481.11|7481.11|7477.71|7477.71|7481.11|7481.11|7477.71|7477.71|0
1650637110000|2022-04-22 14:18:30|7477.42|7477.42|7477.82|7477.82|7477.82|7477.82|7476.29|7476.29|0
1650637120000|2022-04-22 14:18:40|7477.53|7477.53|7473.29|7473.29|7477.53|7477.53|7473.29|7473.29|0
1650637130000|2022-04-22 14:18:50|7472.16|7472.16|7474.42|7474.42|7474.42|7474.42|7472.16|7472.16|0
1650637140000|2022-04-22 14:19:00|7472.72|7472.72|7465.04|7465.04|7472.72|7472.72|7465.04|7465.04|0
1650637150000|2022-04-22 14:19:10|7465.33|7465.33|7465.33|7465.33|7467.03|7467.03|7465.33|7465.33|0
1650637160000|2022-04-22 14:19:20|7465.61|7465.61|7464.76|7464.76|7465.61|7465.61|7464.76|7464.76|0
1650637170000|2022-04-22 14:19:30|7462.5|7462.5|7461.08|7461.08|7462.5|7462.5|7461.08|7461.08|0
1650637180000|2022-04-22 14:19:40|7460.8|7460.8|7461.93|7461.93|7462.21|7462.21|7460.51|7460.51|0
1650637190000|2022-04-22 14:19:50|7462.5|7462.5|7457.92|7457.92|7462.5|7462.5|7457.92|7457.92|0
1650637200000|2022-04-22 14:20:00|7457.81|7457.81|7458.38|7458.38|7458.38|7458.38|7456.4|7456.4|0
1650637210000|2022-04-22 14:20:10|7457.81|7457.81|7457.2|7457.2|7457.81|7457.81|7456.63|7456.63|0
1650637220000|2022-04-22 14:20:20|7457.48|7457.48|7457.76|7457.76|7459.75|7459.75|7457.48|7457.48|0
1650637230000|2022-04-22 14:20:30|7456.35|7456.35|7456.35|7456.35|7457.48|7457.48|7456.35|7456.35|0
1650637240000|2022-04-22 14:20:40|7457.48|7457.48|7456.37|7456.37|7457.76|7457.76|7456.35|7456.35|0
1650637250000|2022-04-22 14:20:50|7456.45|7456.45|7455.51|7455.51|7456.45|7456.45|7455.51|7455.51|0
1650637260000|2022-04-22 14:21:00|7454.95|7454.95|7454.38|7454.38|7454.95|7454.95|7454.38|7454.38|0
1650637270000|2022-04-22 14:21:10|7453.53|7453.53|7453.09|7453.09|7454.34|7454.34|7453.09|7453.09|0
1650637280000|2022-04-22 14:21:20|7451.96|7451.96|7447.71|7447.71|7451.99|7451.99|7447.71|7447.71|0
1650637290000|2022-04-22 14:21:30|7446.3|7446.3|7451.39|7451.39|7451.39|7451.39|7446.3|7446.3|0
1650637300000|2022-04-22 14:21:40|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|0
1650637310000|2022-04-22 14:21:50|7453.37|7453.37|7453.69|7453.69|7453.94|7453.94|7453.37|7453.37|0
1650637320000|2022-04-22 14:22:00|7454.25|7454.25|7454|7454|7454.25|7454.25|7453.97|7453.97|0
1650637330000|2022-04-22 14:22:10|7454.28|7454.28|7449.49|7449.49|7454.28|7454.28|7449.49|7449.49|0
1650637340000|2022-04-22 14:22:20|7449.21|7449.21|7446.94|7446.94|7449.49|7449.49|7446.94|7446.94|0
1650637350000|2022-04-22 14:22:30|7446.66|7446.66|7445.19|7445.19|7446.66|7446.66|7444.59|7444.59|0
1650637360000|2022-04-22 14:22:40|7444.06|7444.06|7445.19|7445.19|7445.19|7445.19|7443.77|7443.77|0
1650637370000|2022-04-22 14:22:50|7445.47|7445.47|7447.73|7447.73|7447.73|7447.73|7445.47|7445.47|0
1650637380000|2022-04-22 14:23:00|7448.87|7448.87|7451.6|7451.6|7451.6|7451.6|7448.87|7448.87|0
1650637390000|2022-04-22 14:23:10|7451.03|7451.03|7450.74|7450.74|7451.03|7451.03|7450.74|7450.74|0
1650637400000|2022-04-22 14:23:20|7450.67|7450.67|7451.24|7451.24|7452.66|7452.66|7450.67|7450.67|0
1650637410000|2022-04-22 14:23:30|7450.96|7450.96|7449.29|7449.29|7450.96|7450.96|7448.69|7448.69|0
1650637420000|2022-04-22 14:23:40|7449|7449|7449.52|7449.52|7449.58|7449.58|7449|7449|0
1650637430000|2022-04-22 14:23:50|7450.37|7450.37|7453.49|7453.49|7453.49|7453.49|7450.37|7450.37|0
1650637440000|2022-04-22 14:24:00|7454.62|7454.62|7454.91|7454.91|7455.75|7455.75|7454.62|7454.62|0
1650637450000|2022-04-22 14:24:10|7453.49|7453.49|7454.34|7454.34|7454.34|7454.34|7453.49|7453.49|0
1650637460000|2022-04-22 14:24:20|7454.38|7454.38|7454.09|7454.09|7455.51|7455.51|7454.09|7454.09|0
1650637470000|2022-04-22 14:24:30|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|0
1650637480000|2022-04-22 14:24:40|7453.25|7453.25|7452.68|7452.68|7453.25|7453.25|7452.68|7452.68|0
1650637490000|2022-04-22 14:24:50|7452.39|7452.39|7453.2|7453.2|7453.2|7453.2|7452.07|7452.07|0
1650637500000|2022-04-22 14:25:00|7453.77|7453.77|7453.48|7453.48|7453.77|7453.77|7453.48|7453.48|0
1650637510000|2022-04-22 14:25:10|7453.44|7453.44|7454.3|7454.3|7454.58|7454.58|7453.44|7453.44|0
1650637520000|2022-04-22 14:25:20|7455.43|7455.43|7455.43|7455.43|7455.43|7455.43|7455.43|7455.43|0
1650637530000|2022-04-22 14:25:30|7455.14|7455.14|7452.96|7452.96|7455.14|7455.14|7452.96|7452.96|0
1650637550000|2022-04-22 14:25:50|7452.68|7452.68|7452.68|7452.68|7452.68|7452.68|7452.68|7452.68|0
1650637560000|2022-04-22 14:26:00|7453.25|7453.25|7452.4|7452.4|7453.25|7453.25|7452.4|7452.4|0
1650637570000|2022-04-22 14:26:10|7452.68|7452.68|7453.25|7453.25|7453.82|7453.82|7452.68|7452.68|0
1650637580000|2022-04-22 14:26:20|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|0
1650637590000|2022-04-22 14:26:30|7452.4|7452.4|7450.41|7450.41|7452.4|7452.4|7450.41|7450.41|0
1650637600000|2022-04-22 14:26:40|7451.55|7451.55|7450.98|7450.98|7451.55|7451.55|7450.98|7450.98|0
1650637610000|2022-04-22 14:26:50|7450.41|7450.41|7450.41|7450.41|7450.41|7450.41|7450.41|7450.41|0
1650637620000|2022-04-22 14:27:00|7449.28|7449.28|7450.13|7450.13|7450.13|7450.13|7447.02|7447.02|0
1650637630000|2022-04-22 14:27:10|7449.84|7449.84|7449|7449|7450.98|7450.98|7449|7449|0
1650637640000|2022-04-22 14:27:20|7448.71|7448.71|7448.43|7448.43|7449|7449|7448.43|7448.43|0
1650637650000|2022-04-22 14:27:30|7447.3|7447.3|7448.43|7448.43|7448.43|7448.43|7446.73|7446.73|0
1650637660000|2022-04-22 14:27:40|7449.57|7449.57|7450.7|7450.7|7450.7|7450.7|7449.57|7449.57|0
1650637670000|2022-04-22 14:27:50|7449.57|7449.57|7450.41|7450.41|7450.41|7450.41|7449.28|7449.28|0
1650637680000|2022-04-22 14:28:00|7450.13|7450.13|7447.59|7447.59|7450.13|7450.13|7447.59|7447.59|0
1650637690000|2022-04-22 14:28:10|7448.72|7448.72|7444.75|7444.75|7448.72|7448.72|7444.75|7444.75|0
1650637700000|2022-04-22 14:28:20|7445.88|7445.88|7449.02|7449.02|7449.02|7449.02|7445.88|7445.88|0
1650637710000|2022-04-22 14:28:30|7448.93|7448.93|7451.2|7451.2|7451.2|7451.2|7448.93|7448.93|0
1650637720000|2022-04-22 14:28:40|7451.48|7451.48|7451.2|7451.2|7451.48|7451.48|7450.92|7450.92|0
1650637730000|2022-04-22 14:28:50|7452.33|7452.33|7452.33|7452.33|7452.33|7452.33|7452.33|7452.33|0
1650637740000|2022-04-22 14:29:00|7450.92|7450.92|7448.01|7448.01|7450.92|7450.92|7448.01|7448.01|0
1650637750000|2022-04-22 14:29:10|7447.44|7447.44|7445.75|7445.75|7447.73|7447.73|7445.18|7445.18|0
1650637760000|2022-04-22 14:29:20|7445.47|7445.47|7445.18|7445.18|7445.47|7445.47|7445.18|7445.18|0
1650637770000|2022-04-22 14:29:30|7445.47|7445.47|7445.52|7445.52|7445.52|7445.52|7445.47|7445.47|0
1650637780000|2022-04-22 14:29:40|7445.5|7445.5|7442.95|7442.95|7445.5|7445.5|7442.95|7442.95|0
1650637790000|2022-04-22 14:29:50|7442.99|7442.99|7442.99|7442.99|7442.99|7442.99|7442.99|7442.99|0
1650637800000|2022-04-22 14:30:00|7443.84|7443.84|7439.74|7439.74|7443.84|7443.84|7439.74|7439.74|0
1650637810000|2022-04-22 14:30:10|7439.76|7439.76|7441.97|7441.97|7441.97|7441.97|7439.76|7439.76|0
1650637820000|2022-04-22 14:30:20|7441.69|7441.69|7443.68|7443.68|7443.68|7443.68|7441.4|7441.4|0
1650637830000|2022-04-22 14:30:30|7443.97|7443.97|7447.53|7447.53|7447.53|7447.53|7443.42|7443.42|0
1650637840000|2022-04-22 14:30:40|7446.39|7446.39|7445.26|7445.26|7446.39|7446.39|7445.26|7445.26|0
1650637850000|2022-04-22 14:30:50|7445.23|7445.23|7440.36|7440.36|7445.23|7445.23|7440.36|7440.36|0
1650637860000|2022-04-22 14:31:00|7440.25|7440.25|7441.04|7441.04|7441.1|7441.1|7439.97|7439.97|0
1650637870000|2022-04-22 14:31:10|7443.31|7443.31|7441.89|7441.89|7443.31|7443.31|7441.89|7441.89|0
1650637880000|2022-04-22 14:31:20|7441.61|7441.61|7444.44|7444.44|7444.44|7444.44|7440.47|7440.47|0
1650637890000|2022-04-22 14:31:30|7444.73|7444.73|7443.03|7443.03|7444.73|7444.73|7443.03|7443.03|0
1650637900000|2022-04-22 14:31:40|7444.16|7444.16|7444.16|7444.16|7444.44|7444.44|7444.16|7444.16|0
1650637910000|2022-04-22 14:31:50|7444.13|7444.13|7445.03|7445.03|7445.32|7445.32|7444.13|7444.13|0
1650637920000|2022-04-22 14:32:00|7443.9|7443.9|7439.07|7439.07|7443.9|7443.9|7439.07|7439.07|0
1650637930000|2022-04-22 14:32:10|7441.33|7441.33|7443.6|7443.6|7443.6|7443.6|7441.33|7441.33|0
1650637940000|2022-04-22 14:32:20|7443.31|7443.31|7442.18|7442.18|7443.31|7443.31|7442.18|7442.18|0
1650637950000|2022-04-22 14:32:30|7441.05|7441.05|7442.49|7442.49|7442.49|7442.49|7440.77|7440.77|0
1650637960000|2022-04-22 14:32:40|7442.77|7442.77|7446.45|7446.45|7446.45|7446.45|7442.77|7442.77|0
1650637970000|2022-04-22 14:32:50|7447.02|7447.02|7446.45|7446.45|7447.02|7447.02|7446.45|7446.45|0
1650637980000|2022-04-22 14:33:00|7447.58|7447.58|7445.03|7445.03|7447.58|7447.58|7445.03|7445.03|0
1650637990000|2022-04-22 14:33:10|7445.06|7445.06|7445.06|7445.06|7445.35|7445.35|7445.06|7445.06|0
1650638000000|2022-04-22 14:33:20|7445.63|7445.63|7445.63|7445.63|7445.63|7445.63|7445.63|7445.63|0
1650638010000|2022-04-22 14:33:30|7446.76|7446.76|7446.48|7446.48|7446.76|7446.76|7446.48|7446.48|0
1650638020000|2022-04-22 14:33:40|7446.19|7446.19|7444.49|7444.49|7446.19|7446.19|7444.49|7444.49|0
1650638030000|2022-04-22 14:33:50|7443.36|7443.36|7442.31|7442.31|7443.36|7443.36|7440.81|7440.81|0
1650638040000|2022-04-22 14:34:00|7443.44|7443.44|7446.56|7446.56|7446.56|7446.56|7443.44|7443.44|0
1650638050000|2022-04-22 14:34:10|7446.84|7446.84|7444.8|7444.8|7446.84|7446.84|7444.8|7444.8|0
1650638060000|2022-04-22 14:34:20|7444.83|7444.83|7447.1|7447.1|7447.1|7447.1|7444.83|7444.83|0
1650638070000|2022-04-22 14:34:30|7447.04|7447.04|7448.69|7448.69|7448.69|7448.69|7446.99|7446.99|0
1650638080000|2022-04-22 14:34:40|7448.97|7448.97|7450.1|7450.1|7450.1|7450.1|7448.97|7448.97|0
1650638090000|2022-04-22 14:34:50|7450.08|7450.08|7451.21|7451.21|7451.21|7451.21|7449.79|7449.79|0
1650638100000|2022-04-22 14:35:00|7450.92|7450.92|7449.55|7449.55|7450.97|7450.97|7448.7|7448.7|0
1650638110000|2022-04-22 14:35:10|7449.27|7449.27|7448.13|7448.13|7449.27|7449.27|7447.57|7447.57|0
1650638120000|2022-04-22 14:35:20|7448.15|7448.15|7450.7|7450.7|7450.7|7450.7|7447.87|7447.87|0
1650638130000|2022-04-22 14:35:30|7449.57|7449.57|7446.45|7446.45|7449.57|7449.57|7446.45|7446.45|0
1650638140000|2022-04-22 14:35:40|7446.17|7446.17|7444.75|7444.75|7446.17|7446.17|7444.75|7444.75|0
1650638150000|2022-04-22 14:35:50|7444.47|7444.47|7440.47|7440.47|7444.47|7444.47|7439.9|7439.9|0
1650638160000|2022-04-22 14:36:00|7441.6|7441.6|7442.16|7442.16|7444.37|7444.37|7441.6|7441.6|0
1650638170000|2022-04-22 14:36:10|7441.03|7441.03|7437.89|7437.89|7441.03|7441.03|7437.89|7437.89|0
1650638230000|2022-04-22 14:37:10|7429.98|7429.98|7429.98|7429.98|7429.98|7429.98|7429.98|7429.98|0
1650638240000|2022-04-22 14:37:20|7430.27|7430.27|7429.67|7429.67|7430.27|7430.27|7429.67|7429.67|0
1650638250000|2022-04-22 14:37:30|7429.69|7429.69|7428.83|7428.83|7429.69|7429.69|7428.83|7428.83|0
1650638260000|2022-04-22 14:37:40|7426.57|7426.57|7429.69|7429.69|7429.69|7429.69|7426.57|7426.57|0
1650638270000|2022-04-22 14:37:50|7429.66|7429.66|7432.46|7432.46|7432.46|7432.46|7429.58|7429.58|0
1650638280000|2022-04-22 14:38:00|7432.54|7432.54|7431.07|7431.07|7433.65|7433.65|7431.07|7431.07|0
1650638290000|2022-04-22 14:38:10|7429.94|7429.94|7430.5|7430.5|7430.5|7430.5|7429.65|7429.65|0
1650638300000|2022-04-22 14:38:20|7431.64|7431.64|7431.64|7431.64|7431.64|7431.64|7431.64|7431.64|0
1650638310000|2022-04-22 14:38:30|7431.92|7431.92|7431.92|7431.92|7431.92|7431.92|7431.92|7431.92|0
1650638320000|2022-04-22 14:38:40|7432.49|7432.49|7432.49|7432.49|7432.49|7432.49|7432.49|7432.49|0
1650638330000|2022-04-22 14:38:50|7432.2|7432.2|7432.2|7432.2|7432.2|7432.2|7432.2|7432.2|0
1650638340000|2022-04-22 14:39:00|7431.92|7431.92|7434.54|7434.54|7434.54|7434.54|7431.92|7431.92|0
1650638350000|2022-04-22 14:39:10|7435.39|7435.39|7435.1|7435.1|7435.39|7435.39|7435.1|7435.1|0
1650638360000|2022-04-22 14:39:20|7435.15|7435.15|7435.15|7435.15|7435.15|7435.15|7435.15|7435.15|0
1650638370000|2022-04-22 14:39:30|7435.06|7435.06|7432.01|7432.01|7435.09|7435.09|7431.98|7431.98|0
1650638380000|2022-04-22 14:39:40|7429.46|7429.46|7429.16|7429.16|7429.46|7429.46|7429.16|7429.16|0
1650638390000|2022-04-22 14:39:50|7427.46|7427.46|7425.73|7425.73|7427.46|7427.46|7425.73|7425.73|0
1650638400000|2022-04-22 14:40:00|7426.01|7426.01|7427.14|7427.14|7427.14|7427.14|7426.01|7426.01|0
1650638410000|2022-04-22 14:40:10|7427.43|7427.43|7428.56|7428.56|7428.56|7428.56|7427.43|7427.43|0
1650638420000|2022-04-22 14:40:20|7428.52|7428.52|7428.52|7428.52|7428.52|7428.52|7428.52|7428.52|0
1650638430000|2022-04-22 14:40:30|7427.95|7427.95|7426.53|7426.53|7427.95|7427.95|7424.55|7424.55|0
1650638440000|2022-04-22 14:40:40|7426.51|7426.51|7428.01|7428.01|7428.01|7428.01|7426.51|7426.51|0
1650638450000|2022-04-22 14:40:50|7429.14|7429.14|7428.01|7428.01|7429.14|7429.14|7428.01|7428.01|0
1650638460000|2022-04-22 14:41:00|7427.98|7427.98|7428.26|7428.26|7428.55|7428.55|7427.98|7427.98|0
1650638470000|2022-04-22 14:41:10|7427.98|7427.98|7429.11|7429.11|7429.11|7429.11|7427.98|7427.98|0
1650638480000|2022-04-22 14:41:20|7428.55|7428.55|7428.55|7428.55|7428.55|7428.55|7428.55|7428.55|0
1650638490000|2022-04-22 14:41:30|7427.41|7427.41|7431.4|7431.4|7431.4|7431.4|7426.85|7426.85|0
1650638500000|2022-04-22 14:41:40|7430.27|7430.27|7431.4|7431.4|7431.4|7431.4|7430.27|7430.27|0
1650638520000|2022-04-22 14:42:00|7431.35|7431.35|7429.93|7429.93|7431.35|7431.35|7429.93|7429.93|0
1650638530000|2022-04-22 14:42:10|7428.8|7428.8|7427.67|7427.67|7429.93|7429.93|7427.67|7427.67|0
1650638540000|2022-04-22 14:42:20|7427.39|7427.39|7427.32|7427.32|7428.52|7428.52|7427.32|7427.32|0
1650638550000|2022-04-22 14:42:30|7427.33|7427.33|7424.98|7424.98|7427.33|7427.33|7423.36|7423.36|0
1650638560000|2022-04-22 14:42:40|7423.85|7423.85|7424.22|7424.22|7424.22|7424.22|7423.56|7423.56|0
1650638570000|2022-04-22 14:42:50|7424.78|7424.78|7427.52|7427.52|7427.81|7427.81|7424.78|7424.78|0
1650638580000|2022-04-22 14:43:00|7427.24|7427.24|7427.52|7427.52|7427.52|7427.52|7427.24|7427.24|0
1650638590000|2022-04-22 14:43:10|7427.54|7427.54|7431.53|7431.53|7431.53|7431.53|7427.54|7427.54|0
1650638600000|2022-04-22 14:43:20|7431.55|7431.55|7434.1|7434.1|7434.1|7434.1|7431.55|7431.55|0
1650638610000|2022-04-22 14:43:30|7434.13|7434.13|7431.87|7431.87|7434.13|7434.13|7431.58|7431.58|0
1650638620000|2022-04-22 14:43:40|7432.15|7432.15|7432.17|7432.17|7432.17|7432.17|7431.87|7431.87|0
1650638630000|2022-04-22 14:43:50|7433.3|7433.3|7430.81|7430.81|7433.59|7433.59|7429.62|7429.62|0
1650638640000|2022-04-22 14:44:00|7429.68|7429.68|7430.81|7430.81|7432.23|7432.23|7429.68|7429.68|0
1650638650000|2022-04-22 14:44:10|7432.51|7432.51|7432.82|7432.82|7432.82|7432.82|7432.23|7432.23|0
1650638660000|2022-04-22 14:44:20|7432.83|7432.83|7428.89|7428.89|7433.68|7433.68|7428.89|7428.89|0
1650638670000|2022-04-22 14:44:30|7430.02|7430.02|7430.02|7430.02|7430.02|7430.02|7430.02|7430.02|0
1650638680000|2022-04-22 14:44:40|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|7430.59|0
1650638690000|2022-04-22 14:44:50|7430.65|7430.65|7430.36|7430.36|7430.65|7430.65|7430.36|7430.36|0
1650638700000|2022-04-22 14:45:00|7429.23|7429.23|7425.35|7425.35|7429.23|7429.23|7425.35|7425.35|0
1650638710000|2022-04-22 14:45:10|7424.22|7424.22|7424.74|7424.74|7425.64|7425.64|7424.22|7424.22|0
1650638720000|2022-04-22 14:45:20|7423.88|7423.88|7422.43|7422.43|7423.88|7423.88|7422.43|7422.43|0
1650638730000|2022-04-22 14:45:30|7421.3|7421.3|7419.88|7419.88|7421.3|7421.3|7419.88|7419.88|0
1650638740000|2022-04-22 14:45:40|7419.32|7419.32|7422.69|7422.69|7422.69|7422.69|7419.32|7419.32|0
1650638750000|2022-04-22 14:45:50|7422.83|7422.83|7425.1|7425.1|7425.1|7425.1|7422.83|7422.83|0
1650638760000|2022-04-22 14:46:00|7425.12|7425.12|7430.22|7430.22|7430.5|7430.5|7425.12|7425.12|0
1650638770000|2022-04-22 14:46:10|7431.35|7431.35|7431.06|7431.06|7431.35|7431.35|7431.06|7431.06|0
1650638780000|2022-04-22 14:46:20|7430.78|7430.78|7425.12|7425.12|7430.78|7430.78|7425.12|7425.12|0
1650638800000|2022-04-22 14:46:40|7423.98|7423.98|7422.83|7422.83|7423.98|7423.98|7422.83|7422.83|0
1650638810000|2022-04-22 14:46:50|7423.96|7423.96|7424.52|7424.52|7425.09|7425.09|7423.96|7423.96|0
1650638820000|2022-04-22 14:47:00|7423.39|7423.39|7423.95|7423.95|7424.52|7424.52|7423.39|7423.39|0
1650638830000|2022-04-22 14:47:10|7422.82|7422.82|7422.82|7422.82|7422.82|7422.82|7422.82|7422.82|0
1650638840000|2022-04-22 14:47:20|7421.97|7421.97|7422.82|7422.82|7422.82|7422.82|7421.41|7421.41|0
1650638850000|2022-04-22 14:47:30|7422.86|7422.86|7424.04|7424.04|7425.17|7425.17|7422.86|7422.86|0
1650638860000|2022-04-22 14:47:40|7424.32|7424.32|7422.93|7422.93|7424.32|7424.32|7422.62|7422.62|0
1650638870000|2022-04-22 14:47:50|7421.79|7421.79|7421.79|7421.79|7421.79|7421.79|7420.38|7420.38|0
1650638880000|2022-04-22 14:48:00|7421.51|7421.51|7420.38|7420.38|7421.51|7421.51|7420.38|7420.38|0
1650638890000|2022-04-22 14:48:10|7418.12|7418.12|7417.83|7417.83|7418.12|7418.12|7417.83|7417.83|0
1650638900000|2022-04-22 14:48:20|7417.55|7417.55|7421.51|7421.51|7421.51|7421.51|7417.55|7417.55|0
1650638910000|2022-04-22 14:48:30|7421.45|7421.45|7421.48|7421.48|7421.48|7421.48|7421.45|7421.45|0
1650638920000|2022-04-22 14:48:40|7421.77|7421.77|7421.77|7421.77|7421.77|7421.77|7421.77|7421.77|0
1650638930000|2022-04-22 14:48:50|7422.05|7422.05|7423.18|7423.18|7423.18|7423.18|7422.05|7422.05|0
1650638940000|2022-04-22 14:49:00|7424.31|7424.31|7426.61|7426.61|7426.89|7426.89|7424.31|7424.31|0
1650638950000|2022-04-22 14:49:10|7426.89|7426.89|7425.16|7425.16|7426.89|7426.89|7424.35|7424.35|0
1650638960000|2022-04-22 14:49:20|7424.87|7424.87|7422.61|7422.61|7424.87|7424.87|7422.61|7422.61|0
1650638970000|2022-04-22 14:49:30|7422.04|7422.04|7418.95|7418.95|7422.04|7422.04|7418.95|7418.95|0
1650638980000|2022-04-22 14:49:40|7418.93|7418.93|7418.65|7418.65|7418.93|7418.93|7418.65|7418.65|0
1650638990000|2022-04-22 14:49:50|7418.54|7418.54|7420.53|7420.53|7420.53|7420.53|7418.54|7418.54|0
1650639000000|2022-04-22 14:50:00|7420.81|7420.81|7420.81|7420.81|7420.81|7420.81|7420.81|7420.81|0
1650639010000|2022-04-22 14:50:10|7421.1|7421.1|7420.81|7420.81|7421.1|7421.1|7420.81|7420.81|0
1650639020000|2022-04-22 14:50:20|7421.94|7421.94|7421.94|7421.94|7421.94|7421.94|7421.94|7421.94|0
1650639030000|2022-04-22 14:50:30|7422.23|7422.23|7423.82|7423.82|7423.93|7423.93|7422.23|7422.23|0
1650639040000|2022-04-22 14:50:40|7424.1|7424.1|7425.23|7425.23|7425.23|7425.23|7424.1|7424.1|0
1650639050000|2022-04-22 14:50:50|7425.52|7425.52|7426.19|7426.19|7426.19|7426.19|7425.52|7425.52|0
1650639060000|2022-04-22 14:51:00|7425.91|7425.91|7426.48|7426.48|7426.48|7426.48|7425.34|7425.34|0
1650639070000|2022-04-22 14:51:10|7426.44|7426.44|7425|7425|7426.44|7426.44|7425|7425|0
1650639080000|2022-04-22 14:51:20|7424.97|7424.97|7421.28|7421.28|7424.97|7424.97|7421.28|7421.28|0
1650639090000|2022-04-22 14:51:30|7421.85|7421.85|7421.85|7421.85|7422.98|7422.98|7421.85|7421.85|0
1650639100000|2022-04-22 14:51:40|7421.94|7421.94|7424.78|7424.78|7424.78|7424.78|7421.94|7421.94|0
1650639120000|2022-04-22 14:52:00|7425.07|7425.07|7424.15|7424.15|7425.35|7425.35|7424.15|7424.15|0
1650639130000|2022-04-22 14:52:10|7424.11|7424.11|7424.17|7424.17|7424.17|7424.17|7424.09|7424.09|0
1650639140000|2022-04-22 14:52:20|7424.46|7424.46|7425.59|7425.59|7425.59|7425.59|7424.46|7424.46|0
1650639150000|2022-04-22 14:52:30|7426.16|7426.16|7425.87|7425.87|7426.16|7426.16|7425.87|7425.87|0
1650639160000|2022-04-22 14:52:40|7426.16|7426.16|7426.44|7426.44|7426.72|7426.72|7426.16|7426.16|0
1650639170000|2022-04-22 14:52:50|7426.72|7426.72|7427.86|7427.86|7427.86|7427.86|7426.72|7426.72|0
1650639180000|2022-04-22 14:53:00|7428.14|7428.14|7428.14|7428.14|7428.14|7428.14|7428.14|7428.14|0
1650639190000|2022-04-22 14:53:10|7427.86|7427.86|7425.88|7425.88|7428.42|7428.42|7424.74|7424.74|0
1650639200000|2022-04-22 14:53:20|7425.59|7425.59|7424.46|7424.46|7425.59|7425.59|7424.46|7424.46|0
1650639220000|2022-04-22 14:53:40|7424.74|7424.74|7427.43|7427.43|7427.72|7427.72|7424.74|7424.74|0
1650639230000|2022-04-22 14:53:50|7426.02|7426.02|7426.02|7426.02|7426.02|7426.02|7426.02|7426.02|0
1650639240000|2022-04-22 14:54:00|7427.15|7427.15|7429.13|7429.13|7429.13|7429.13|7427.15|7427.15|0
1650639250000|2022-04-22 14:54:10|7429.19|7429.19|7428.86|7428.86|7429.19|7429.19|7428.86|7428.86|0
1650639260000|2022-04-22 14:54:20|7428.91|7428.91|7428.35|7428.35|7429.48|7429.48|7428.35|7428.35|0
1650639270000|2022-04-22 14:54:30|7427.5|7427.5|7428.91|7428.91|7428.91|7428.91|7427.5|7427.5|0
1650639280000|2022-04-22 14:54:40|7428.63|7428.63|7429.19|7429.19|7429.19|7429.19|7428.63|7428.63|0
1650639290000|2022-04-22 14:54:50|7429.48|7429.48|7428.91|7428.91|7429.48|7429.48|7428.91|7428.91|0
1650639300000|2022-04-22 14:55:00|7428.34|7428.34|7427.21|7427.21|7428.63|7428.63|7427.21|7427.21|0
1650639310000|2022-04-22 14:55:10|7426.93|7426.93|7425.8|7425.8|7426.93|7426.93|7425.8|7425.8|0
1650639320000|2022-04-22 14:55:20|7425.51|7425.51|7425.88|7425.88|7425.88|7425.88|7425.51|7425.51|0
1650639330000|2022-04-22 14:55:30|7425.59|7425.59|7425.88|7425.88|7425.88|7425.88|7425.59|7425.59|0
1650639340000|2022-04-22 14:55:40|7426.16|7426.16|7426.45|7426.45|7426.45|7426.45|7426.16|7426.16|0
1650639350000|2022-04-22 14:55:50|7426.16|7426.16|7427.29|7427.29|7427.29|7427.29|7426.16|7426.16|0
1650639360000|2022-04-22 14:56:00|7426.44|7426.44|7425.03|7425.03|7426.44|7426.44|7425.03|7425.03|0
1650639370000|2022-04-22 14:56:10|7425.04|7425.04|7424.21|7424.21|7425.34|7425.34|7424.21|7424.21|0
1650639380000|2022-04-22 14:56:20|7423.08|7423.08|7424.77|7424.77|7425.34|7425.34|7422.51|7422.51|0
1650639390000|2022-04-22 14:56:30|7424.49|7424.49|7424.49|7424.49|7424.49|7424.49|7424.49|7424.49|0
1650639400000|2022-04-22 14:56:40|7424.77|7424.77|7424.49|7424.49|7424.77|7424.77|7424.49|7424.49|0
1650639420000|2022-04-22 14:57:00|7424.77|7424.77|7424.77|7424.77|7424.77|7424.77|7424.77|7424.77|0
1650639430000|2022-04-22 14:57:10|7425.06|7425.06|7424.77|7424.77|7425.34|7425.34|7424.77|7424.77|0
1650639440000|2022-04-22 14:57:20|7424.49|7424.49|7425.62|7425.62|7425.9|7425.9|7424.49|7424.49|0
1650639450000|2022-04-22 14:57:30|7425.34|7425.34|7422.79|7422.79|7425.34|7425.34|7422.79|7422.79|0
1650639460000|2022-04-22 14:57:40|7422.81|7422.81|7423.95|7423.95|7423.95|7423.95|7422.81|7422.81|0
1650639470000|2022-04-22 14:57:50|7422.81|7422.81|7422.25|7422.25|7422.81|7422.81|7422.25|7422.25|0
1650639480000|2022-04-22 14:58:00|7422.53|7422.53|7422.28|7422.28|7422.56|7422.56|7422.28|7422.28|0
1650639490000|2022-04-22 14:58:10|7423.41|7423.41|7421.14|7421.14|7423.41|7423.41|7421.14|7421.14|0
1650639500000|2022-04-22 14:58:20|7421.43|7421.43|7419.17|7419.17|7421.43|7421.43|7418.6|7418.6|0
1650639510000|2022-04-22 14:58:30|7418.84|7418.84|7417.99|7417.99|7418.84|7418.84|7417.99|7417.99|0
1650639520000|2022-04-22 14:58:40|7417.71|7417.71|7415.09|7415.09|7417.72|7417.72|7415.09|7415.09|0
1650639530000|2022-04-22 14:58:50|7414.81|7414.81|7414.53|7414.53|7414.81|7414.81|7414.53|7414.53|0
1650639540000|2022-04-22 14:59:00|7413.39|7413.39|7411.69|7411.69|7413.39|7413.39|7410.55|7410.55|0
1650639550000|2022-04-22 14:59:10|7411.97|7411.97|7413.02|7413.02|7413.04|7413.04|7411.62|7411.62|0
1650639560000|2022-04-22 14:59:20|7412.45|7412.45|7412.45|7412.45|7413.87|7413.87|7412.45|7412.45|0
1650639570000|2022-04-22 14:59:30|7412.74|7412.74|7413.87|7413.87|7414.15|7414.15|7412.45|7412.45|0
1650639580000|2022-04-22 14:59:40|7414.15|7414.15|7414.15|7414.15|7414.15|7414.15|7413.87|7413.87|0
1650639590000|2022-04-22 14:59:50|7413.87|7413.87|7413.58|7413.58|7413.87|7413.87|7413.58|7413.58|0
1650639600000|2022-04-22 15:00:00|7413.87|7413.87|7414.15|7414.15|7414.44|7414.44|7413.87|7413.87|0
1650639610000|2022-04-22 15:00:10|7413.87|7413.87|7418.97|7418.97|7418.97|7418.97|7413.58|7413.58|0
1650639620000|2022-04-22 15:00:20|7420.1|7420.1|7421.02|7421.02|7421.02|7421.02|7419.8|7419.8|0
1650639630000|2022-04-22 15:00:30|7421.59|7421.59|7423.04|7423.04|7423.04|7423.04|7421.59|7421.59|0
1650639640000|2022-04-22 15:00:40|7422.47|7422.47|7422.47|7422.47|7422.47|7422.47|7422.47|7422.47|0
1650639650000|2022-04-22 15:00:50|7421.34|7421.34|7418.52|7418.52|7421.34|7421.34|7418.51|7418.51|0
1650639660000|2022-04-22 15:01:00|7418.8|7418.8|7418.8|7418.8|7418.8|7418.8|7418.8|7418.8|0
1650639670000|2022-04-22 15:01:10|7418.52|7418.52|7419.37|7419.37|7419.37|7419.37|7418.52|7418.52|0
1650639680000|2022-04-22 15:01:20|7419.36|7419.36|7420.49|7420.49|7420.49|7420.49|7419.35|7419.35|0
1650639690000|2022-04-22 15:01:30|7420.5|7420.5|7420.24|7420.24|7420.5|7420.5|7419.93|7419.93|0
1650639700000|2022-04-22 15:01:40|7420.28|7420.28|7421.37|7421.37|7421.37|7421.37|7420.28|7420.28|0
1650639710000|2022-04-22 15:01:50|7421.65|7421.65|7423.63|7423.63|7423.63|7423.63|7421.65|7421.65|0
1650639720000|2022-04-22 15:02:00|7423.92|7423.92|7423.35|7423.35|7425.05|7425.05|7423.35|7423.35|0
1650639730000|2022-04-22 15:02:10|7422.22|7422.22|7424.46|7424.46|7424.46|7424.46|7422.2|7422.2|0
1650639750000|2022-04-22 15:02:30|7424.75|7424.75|7425.01|7425.01|7425.03|7425.03|7424.75|7424.75|0
1650639760000|2022-04-22 15:02:40|7424.73|7424.73|7424.44|7424.44|7424.73|7424.73|7424.44|7424.44|0
1650639780000|2022-04-22 15:03:00|7424.41|7424.41|7424.67|7424.67|7424.67|7424.67|7424.1|7424.1|0
1650639800000|2022-04-22 15:03:20|7424.95|7424.95|7425.25|7425.25|7425.25|7425.25|7423.82|7423.82|0
1650639810000|2022-04-22 15:03:30|7425.27|7425.27|7425.55|7425.55|7425.55|7425.55|7425.27|7425.27|0
1650639870000|2022-04-22 15:04:30|7424.42|7424.42|7426.15|7426.15|7426.15|7426.15|7424.42|7424.42|0
1650639880000|2022-04-22 15:04:40|7426.44|7426.44|7425.87|7425.87|7426.44|7426.44|7425.87|7425.87|0
1650639890000|2022-04-22 15:04:50|7425.59|7425.59|7421.36|7421.36|7425.59|7425.59|7421.36|7421.36|0
1650639910000|2022-04-22 15:05:10|7420.79|7420.79|7420.5|7420.5|7420.79|7420.79|7420.22|7420.22|0
1650639930000|2022-04-22 15:05:30|7419.37|7419.37|7421.07|7421.07|7421.07|7421.07|7419.37|7419.37|0
1650639940000|2022-04-22 15:05:40|7420.79|7420.79|7421.07|7421.07|7421.07|7421.07|7420.79|7420.79|0
1650639950000|2022-04-22 15:05:50|7421.36|7421.36|7421.07|7421.07|7421.36|7421.36|7421.07|7421.07|0
1650639960000|2022-04-22 15:06:00|7422.2|7422.2|7422.52|7422.52|7422.52|7422.52|7422.2|7422.2|0
1650639970000|2022-04-22 15:06:10|7422.24|7422.24|7423.09|7423.09|7423.37|7423.37|7422.24|7422.24|0
1650639980000|2022-04-22 15:06:20|7421.95|7421.95|7421.69|7421.69|7421.95|7421.95|7421.39|7421.39|0
1650639990000|2022-04-22 15:06:30|7422.26|7422.26|7422.57|7422.57|7422.83|7422.83|7422.26|7422.26|0
1650640000000|2022-04-22 15:06:40|7422.55|7422.55|7422.84|7422.84|7422.84|7422.84|7422.55|7422.55|0
1650640010000|2022-04-22 15:06:50|7423.69|7423.69|7424.26|7424.26|7424.54|7424.54|7423.69|7423.69|0
1650640020000|2022-04-22 15:07:00|7425.39|7425.39|7425.95|7425.95|7426.8|7426.8|7425.39|7425.39|0
1650640030000|2022-04-22 15:07:10|7424.82|7424.82|7425.39|7425.39|7426.8|7426.8|7424.82|7424.82|0
1650640040000|2022-04-22 15:07:20|7426.52|7426.52|7427.09|7427.09|7427.09|7427.09|7426.52|7426.52|0
1650640050000|2022-04-22 15:07:30|7426.8|7426.8|7426.26|7426.26|7426.83|7426.83|7426.26|7426.26|0
1650640060000|2022-04-22 15:07:40|7426.54|7426.54|7430.5|7430.5|7430.5|7430.5|7426.54|7426.54|0
1650640070000|2022-04-22 15:07:50|7430.52|7430.52|7431.12|7431.12|7431.12|7431.12|7430.52|7430.52|0
1650640080000|2022-04-22 15:08:00|7431.15|7431.15|7430.61|7430.61|7432.6|7432.6|7430.61|7430.61|0
1650640090000|2022-04-22 15:08:10|7431.18|7431.18|7431.18|7431.18|7431.18|7431.18|7431.18|7431.18|0
1650640100000|2022-04-22 15:08:20|7430.05|7430.05|7428.64|7428.64|7430.05|7430.05|7428.64|7428.64|0
1650640110000|2022-04-22 15:08:30|7429.2|7429.2|7429.2|7429.2|7429.2|7429.2|7429.2|7429.2|0
1650640120000|2022-04-22 15:08:40|7429.49|7429.49|7430.6|7430.6|7430.6|7430.6|7429.47|7429.47|0
1650640130000|2022-04-22 15:08:50|7430.88|7430.88|7430.88|7430.88|7430.88|7430.88|7430.88|7430.88|0
1650640140000|2022-04-22 15:09:00|7430.31|7430.31|7430.31|7430.31|7430.31|7430.31|7430.03|7430.03|0
1650640150000|2022-04-22 15:09:10|7430.03|7430.03|7430.03|7430.03|7430.03|7430.03|7430.03|7430.03|0
1650640160000|2022-04-22 15:09:20|7430.6|7430.6|7426.05|7426.05|7430.6|7430.6|7426.05|7426.05|0
1650640170000|2022-04-22 15:09:30|7427.18|7427.18|7424.86|7424.86|7427.18|7427.18|7423.78|7423.78|0
1650640180000|2022-04-22 15:09:40|7424.57|7424.57|7422.56|7422.56|7424.57|7424.57|7422.5|7422.5|0
1650640190000|2022-04-22 15:09:50|7422.53|7422.53|7418.21|7418.21|7422.53|7422.53|7418.21|7418.21|0
1650640200000|2022-04-22 15:10:00|7418.24|7418.24|7417.93|7417.93|7419.07|7419.07|7417.93|7417.93|0
1650640210000|2022-04-22 15:10:10|7416.8|7416.8|7414.53|7414.53|7416.8|7416.8|7414.53|7414.53|0
1650640220000|2022-04-22 15:10:20|7413.4|7413.4|7414.15|7414.15|7414.25|7414.25|7411.99|7411.99|0
1650640230000|2022-04-22 15:10:30|7415.28|7415.28|7415.59|7415.59|7415.59|7415.59|7415.28|7415.28|0
1650640240000|2022-04-22 15:10:40|7415.31|7415.31|7415.52|7415.52|7415.59|7415.59|7415.31|7415.31|0
1650640250000|2022-04-22 15:10:50|7415.49|7415.49|7415.49|7415.49|7415.49|7415.49|7413.79|7413.79|0
1650640260000|2022-04-22 15:11:00|7415.42|7415.42|7414.85|7414.85|7415.42|7415.42|7414.85|7414.85|0
1650640270000|2022-04-22 15:11:10|7412.3|7412.3|7412.14|7412.14|7412.3|7412.3|7411.45|7411.45|0
1650640280000|2022-04-22 15:11:20|7412.09|7412.09|7410.12|7410.12|7412.09|7412.09|7410.12|7410.12|0
1650640290000|2022-04-22 15:11:30|7410.4|7410.4|7414.36|7414.36|7414.36|7414.36|7410.4|7410.4|0
1650640300000|2022-04-22 15:11:40|7414.38|7414.38|7414.38|7414.38|7414.38|7414.38|7414.38|7414.38|0
1650640310000|2022-04-22 15:11:50|7414.67|7414.67|7413.55|7413.55|7415.25|7415.25|7413.55|7413.55|0
1650640320000|2022-04-22 15:12:00|7412.98|7412.98|7414.97|7414.97|7414.97|7414.97|7412.98|7412.98|0
1650640330000|2022-04-22 15:12:10|7415.01|7415.01|7416.67|7416.67|7416.67|7416.67|7414.97|7414.97|0
1650640340000|2022-04-22 15:12:20|7416.96|7416.96|7415.54|7415.54|7416.96|7416.96|7415.54|7415.54|0
1650640350000|2022-04-22 15:12:30|7416.67|7416.67|7416.65|7416.65|7416.67|7416.67|7416.65|7416.65|0
1650640360000|2022-04-22 15:12:40|7416.68|7416.68|7418.21|7418.21|7418.21|7418.21|7416.68|7416.68|0
1650640370000|2022-04-22 15:12:50|7418.49|7418.49|7419.63|7419.63|7419.63|7419.63|7418.49|7418.49|0
1650640380000|2022-04-22 15:13:00|7419.91|7419.91|7418.76|7418.76|7421.32|7421.32|7418.76|7418.76|0
1650640390000|2022-04-22 15:13:10|7418.47|7418.47|7415.93|7415.93|7418.47|7418.47|7415.93|7415.93|0
1650640400000|2022-04-22 15:13:20|7415.64|7415.64|7414.57|7414.57|7415.7|7415.7|7414.57|7414.57|0
1650640410000|2022-04-22 15:13:30|7414.28|7414.28|7414.28|7414.28|7414.28|7414.28|7413.15|7413.15|0
1650640420000|2022-04-22 15:13:40|7413.15|7413.15|7412.02|7412.02|7413.15|7413.15|7412.02|7412.02|0
1650640430000|2022-04-22 15:13:50|7412.3|7412.3|7414.57|7414.57|7414.57|7414.57|7412.3|7412.3|0
1650640440000|2022-04-22 15:14:00|7414.85|7414.85|7417.09|7417.09|7417.15|7417.15|7414.85|7414.85|0
1650640500000|2022-04-22 15:15:00|7420.51|7420.51|7420.51|7420.51|7420.51|7420.51|7420.51|7420.51|0
1650640510000|2022-04-22 15:15:10|7420.8|7420.8|7419.38|7419.38|7420.8|7420.8|7419.38|7419.38|0
1650640520000|2022-04-22 15:15:20|7419.1|7419.1|7419.1|7419.1|7419.1|7419.1|7419.1|7419.1|0
1650640530000|2022-04-22 15:15:30|7419.38|7419.38|7420.8|7420.8|7421.08|7421.08|7419.38|7419.38|0
1650640540000|2022-04-22 15:15:40|7419.66|7419.66|7419.92|7419.92|7419.93|7419.93|7419.64|7419.64|0
1650640550000|2022-04-22 15:15:50|7421.05|7421.05|7421.05|7421.05|7421.05|7421.05|7421.05|7421.05|0
1650640560000|2022-04-22 15:16:00|7421.33|7421.33|7421.33|7421.33|7421.33|7421.33|7421.33|7421.33|0
1650640570000|2022-04-22 15:16:10|7420.77|7420.77|7421.05|7421.05|7421.05|7421.05|7420.77|7420.77|0
1650640580000|2022-04-22 15:16:20|7420.77|7420.77|7420.48|7420.48|7420.77|7420.77|7420.48|7420.48|0
1650640590000|2022-04-22 15:16:30|7420.2|7420.2|7420.48|7420.48|7420.48|7420.48|7420.2|7420.2|0
1650640600000|2022-04-22 15:16:40|7420.46|7420.46|7421.8|7421.8|7421.8|7421.8|7420.39|7420.39|0
1650640610000|2022-04-22 15:16:50|7422.09|7422.09|7422.09|7422.09|7423.22|7423.22|7422.09|7422.09|0
1650640620000|2022-04-22 15:17:00|7423.22|7423.22|7426.05|7426.05|7426.05|7426.05|7423.22|7423.22|0
1650640630000|2022-04-22 15:17:10|7426.33|7426.33|7426.05|7426.05|7426.33|7426.33|7426.05|7426.05|0
1650640640000|2022-04-22 15:17:20|7426.03|7426.03|7424.61|7424.61|7426.03|7426.03|7424.61|7424.61|0
1650640650000|2022-04-22 15:17:30|7422.35|7422.35|7420.65|7420.65|7423.19|7423.19|7420.65|7420.65|0
1650640660000|2022-04-22 15:17:40|7421.78|7421.78|7421.49|7421.49|7421.78|7421.78|7421.49|7421.49|0
1650640670000|2022-04-22 15:17:50|7421.55|7421.55|7421.03|7421.03|7421.55|7421.55|7420.98|7420.98|0
1650640680000|2022-04-22 15:18:00|7419.9|7419.9|7419.26|7419.26|7419.9|7419.9|7419.2|7419.2|0
1650640690000|2022-04-22 15:18:10|7419.83|7419.83|7418.36|7418.36|7419.83|7419.83|7418.07|7418.07|0
1650640700000|2022-04-22 15:18:20|7418.07|7418.07|7416.66|7416.66|7419.2|7419.2|7416.66|7416.66|0
1650640710000|2022-04-22 15:18:30|7416.94|7416.94|7417.76|7417.76|7418.04|7418.04|7416.91|7416.91|0
1650640720000|2022-04-22 15:18:40|7417.47|7417.47|7418.3|7418.3|7418.61|7418.61|7417.47|7417.47|0
1650640730000|2022-04-22 15:18:50|7418.35|7418.35|7418.35|7418.35|7419.48|7419.48|7418.35|7418.35|0
1650640740000|2022-04-22 15:19:00|7418.92|7418.92|7420.34|7420.34|7420.34|7420.34|7418.92|7418.92|0
1650640750000|2022-04-22 15:19:10|7420.28|7420.28|7420.88|7420.88|7420.88|7420.88|7420.28|7420.28|0
1650640760000|2022-04-22 15:19:20|7420.59|7420.59|7421.67|7421.67|7421.72|7421.72|7420.59|7420.59|0
1650640770000|2022-04-22 15:19:30|7421.64|7421.64|7421.95|7421.95|7421.95|7421.95|7421.64|7421.64|0
1650640780000|2022-04-22 15:19:40|7421.38|7421.38|7420.21|7420.21|7421.38|7421.38|7420.21|7420.21|0
1650640790000|2022-04-22 15:19:50|7419.08|7419.08|7418.5|7418.5|7419.08|7419.08|7418.5|7418.5|0
1650640800000|2022-04-22 15:20:00|7418.79|7418.79|7420.21|7420.21|7420.52|7420.52|7418.79|7418.79|0
1650640810000|2022-04-22 15:20:10|7420.24|7420.24|7420.24|7420.24|7420.24|7420.24|7420.24|7420.24|0
1650640820000|2022-04-22 15:20:20|7420.52|7420.52|7422.78|7422.78|7423.06|7423.06|7420.52|7420.52|0
1650640830000|2022-04-22 15:20:30|7423.06|7423.06|7422.78|7422.78|7423.06|7423.06|7422.75|7422.75|0
1650640840000|2022-04-22 15:20:40|7423.06|7423.06|7422.78|7422.78|7423.06|7423.06|7422.78|7422.78|0
1650640850000|2022-04-22 15:20:50|7422.76|7422.76|7422.76|7422.76|7422.76|7422.76|7422.76|7422.76|0
1650640860000|2022-04-22 15:21:00|7423.04|7423.04|7423.04|7423.04|7423.32|7423.32|7423.04|7423.04|0
1650640870000|2022-04-22 15:21:10|7421.91|7421.91|7422.19|7422.19|7422.19|7422.19|7421.91|7421.91|0
1650640880000|2022-04-22 15:21:20|7421.91|7421.91|7421.62|7421.62|7421.91|7421.91|7421.62|7421.62|0
1650640890000|2022-04-22 15:21:30|7422.76|7422.76|7423.04|7423.04|7423.04|7423.04|7422.47|7422.47|0
1650640900000|2022-04-22 15:21:40|7424.74|7424.74|7424.71|7424.71|7424.74|7424.74|7424.71|7424.71|0
1650640910000|2022-04-22 15:21:50|7424.77|7424.77|7426.18|7426.18|7426.18|7426.18|7424.77|7424.77|0
1650640920000|2022-04-22 15:22:00|7426.19|7426.19|7425.34|7425.34|7426.48|7426.48|7425.34|7425.34|0
1650640930000|2022-04-22 15:22:10|7425.31|7425.31|7426.61|7426.61|7426.61|7426.61|7425.2|7425.2|0
1650640940000|2022-04-22 15:22:20|7426.33|7426.33|7426.33|7426.33|7426.33|7426.33|7426.04|7426.04|0
1650640950000|2022-04-22 15:22:30|7427.46|7427.46|7427.44|7427.44|7427.47|7427.47|7427.42|7427.42|0
1650640960000|2022-04-22 15:22:40|7427.16|7427.16|7424.89|7424.89|7427.16|7427.16|7424.89|7424.89|0
1650640970000|2022-04-22 15:22:50|7426.02|7426.02|7424.35|7424.35|7426.05|7426.05|7424.35|7424.35|0
1650640980000|2022-04-22 15:23:00|7424.07|7424.07|7422.03|7422.03|7424.07|7424.07|7421.8|7421.8|0
1650640990000|2022-04-22 15:23:10|7421.75|7421.75|7421.77|7421.77|7421.77|7421.77|7421.75|7421.75|0
1650641000000|2022-04-22 15:23:20|7422.9|7422.9|7419.78|7419.78|7422.9|7422.9|7419.78|7419.78|0
1650641010000|2022-04-22 15:23:30|7419.5|7419.5|7419.55|7419.55|7419.55|7419.55|7419.5|7419.5|0
1650641020000|2022-04-22 15:23:40|7419.52|7419.52|7419.51|7419.51|7419.52|7419.52|7419.51|7419.51|0
1650641030000|2022-04-22 15:23:50|7418.38|7418.38|7417.25|7417.25|7418.38|7418.38|7417.25|7417.25|0
1650641040000|2022-04-22 15:24:00|7416.68|7416.68|7416.41|7416.41|7416.68|7416.68|7416.38|7416.38|0
1650641050000|2022-04-22 15:24:10|7416.13|7416.13|7414.15|7414.15|7416.13|7416.13|7414.15|7414.15|0
1650641060000|2022-04-22 15:24:20|7414.43|7414.43|7416.44|7416.44|7416.44|7416.44|7414.43|7414.43|0
1650641070000|2022-04-22 15:24:30|7416.16|7416.16|7415.56|7415.56|7416.16|7416.16|7415.56|7415.56|0
1650641080000|2022-04-22 15:24:40|7415.27|7415.27|7411|7411|7415.27|7415.27|7411|7411|0
1650641090000|2022-04-22 15:24:50|7411.29|7411.29|7413.04|7413.04|7413.04|7413.04|7411.29|7411.29|0
1650641100000|2022-04-22 15:25:00|7413.33|7413.33|7412.78|7412.78|7415.61|7415.61|7412.5|7412.5|0
1650641110000|2022-04-22 15:25:10|7413.91|7413.91|7413.6|7413.6|7413.91|7413.91|7412.5|7412.5|0
1650641120000|2022-04-22 15:25:20|7412.47|7412.47|7408.61|7408.61|7412.47|7412.47|7408.61|7408.61|0
1650641130000|2022-04-22 15:25:30|7408.66|7408.66|7407.75|7407.75|7408.95|7408.95|7407.75|7407.75|0
1650641140000|2022-04-22 15:25:40|7409.45|7409.45|7407.73|7407.73|7409.45|7409.45|7406.6|7406.6|0
1650641150000|2022-04-22 15:25:50|7408.01|7408.01|7407.78|7407.78|7408.01|7408.01|7406.6|7406.6|0
1650641160000|2022-04-22 15:26:00|7407.77|7407.77|7407.17|7407.17|7407.77|7407.77|7406.88|7406.88|0
1650641170000|2022-04-22 15:26:10|7407.12|7407.12|7404.29|7404.29|7407.12|7407.12|7403.15|7403.15|0
1650641180000|2022-04-22 15:26:20|7404.28|7404.28|7406.18|7406.18|7406.18|7406.18|7404.28|7404.28|0
1650641190000|2022-04-22 15:26:30|7406.46|7406.46|7406.74|7406.74|7406.75|7406.75|7406.45|7406.45|0
1650641200000|2022-04-22 15:26:40|7406.45|7406.45|7406.33|7406.33|7406.45|7406.45|7406.17|7406.17|0
1650641210000|2022-04-22 15:26:50|7406.32|7406.32|7406.63|7406.63|7406.63|7406.63|7406.32|7406.32|0
1650641220000|2022-04-22 15:27:00|7406.61|7406.61|7405.74|7405.74|7406.61|7406.61|7405.45|7405.45|0
1650641230000|2022-04-22 15:27:10|7405.75|7405.75|7405.78|7405.78|7406.37|7406.37|7405.46|7405.46|0
1650641240000|2022-04-22 15:27:20|7406.07|7406.07|7408.03|7408.03|7408.05|7408.05|7406.07|7406.07|0
1650641250000|2022-04-22 15:27:30|7408.05|7408.05|7407.8|7407.8|7408.08|7408.08|7407.8|7407.8|0
1650641260000|2022-04-22 15:27:40|7407.78|7407.78|7408.33|7408.33|7408.35|7408.35|7407.5|7407.5|0
1650641270000|2022-04-22 15:27:50|7407.76|7407.76|7407.47|7407.47|7407.76|7407.76|7407.47|7407.47|0
1650641280000|2022-04-22 15:28:00|7407.19|7407.19|7406.31|7406.31|7407.19|7407.19|7406.31|7406.31|0
1650641290000|2022-04-22 15:28:10|7406.29|7406.29|7403.78|7403.78|7406.57|7406.57|7403.78|7403.78|0
1650641300000|2022-04-22 15:28:20|7404.06|7404.06|7404.06|7404.06|7404.06|7404.06|7404.06|7404.06|0
1650641310000|2022-04-22 15:28:30|7403.78|7403.78|7404.35|7404.35|7404.35|7404.35|7403.78|7403.78|0
1650641320000|2022-04-22 15:28:40|7404.63|7404.63|7404.01|7404.01|7404.63|7404.63|7404.01|7404.01|0
1650641330000|2022-04-22 15:28:50|7404|7404|7402.84|7402.84|7404.28|7404.28|7402.84|7402.84|0
1650641340000|2022-04-22 15:29:00|7401.71|7401.71|7405.67|7405.67|7405.67|7405.67|7401.71|7401.71|0
1650641350000|2022-04-22 15:29:10|7406.8|7406.8|7407.37|7407.37|7407.37|7407.37|7405.67|7405.67|0
1650641360000|2022-04-22 15:29:20|7407.94|7407.94|7408.48|7408.48|7409.12|7409.12|7407.94|7407.94|0
1650641370000|2022-04-22 15:29:30|7407.95|7407.95|7407.31|7407.31|7409.31|7409.31|7407.31|7407.31|0
1650641380000|2022-04-22 15:29:40|7406.18|7406.18|7403.89|7403.89|7406.18|7406.18|7403.32|7403.32|0
1650641390000|2022-04-22 15:29:50|7403.82|7403.82|7404.68|7404.68|7404.97|7404.97|7403.82|7403.82|0
1650870900000|2022-04-25 07:15:00|7206.97|7206.97|7204.98|7204.98|7206.97|7206.97|7204.42|7204.42|0
1650870910000|2022-04-25 07:15:10|7205.27|7205.27|7207.54|7207.54|7207.54|7207.54|7205.27|7205.27|0
1650870920000|2022-04-25 07:15:20|7207.25|7207.25|7209.8|7209.8|7209.8|7209.8|7206.26|7206.26|0
1650870930000|2022-04-25 07:15:30|7208.66|7208.66|7199.04|7199.04|7209.51|7209.51|7199.04|7199.04|0
1650870940000|2022-04-25 07:15:40|7199.05|7199.05|7199.34|7199.34|7199.36|7199.36|7198.2|7198.2|0
1650870950000|2022-04-25 07:15:50|7199.62|7199.62|7200.34|7200.34|7201.05|7201.05|7199.34|7199.34|0
1650870960000|2022-04-25 07:16:00|7201.05|7201.05|7202.18|7202.18|7202.18|7202.18|7200.77|7200.77|0
1650870970000|2022-04-25 07:16:10|7203.31|7203.31|7208.28|7208.28|7208.28|7208.28|7201.61|7201.61|0
1650870980000|2022-04-25 07:16:20|7207.86|7207.86|7209.42|7209.42|7209.42|7209.42|7207.86|7207.86|0
1650870990000|2022-04-25 07:16:30|7209.27|7209.27|7209.57|7209.57|7211.55|7211.55|7208.72|7208.72|0
1650871000000|2022-04-25 07:16:40|7211.84|7211.84|7212.12|7212.12|7213.25|7213.25|7210.42|7210.42|0
1650871010000|2022-04-25 07:16:50|7210.99|7210.99|7210.4|7210.4|7210.99|7210.99|7210.12|7210.12|0
1650871020000|2022-04-25 07:17:00|7207.01|7207.01|7209.27|7209.27|7209.27|7209.27|7206.72|7206.72|0
1650871030000|2022-04-25 07:17:10|7208.14|7208.14|7214.95|7214.95|7214.95|7214.95|7208.1|7208.1|0
1650871040000|2022-04-25 07:17:20|7216.08|7216.08|7219.2|7219.2|7222.03|7222.03|7215.52|7215.52|0
1650871050000|2022-04-25 07:17:30|7218.92|7218.92|7221.91|7221.91|7221.91|7221.91|7218.8|7218.8|0
1650871060000|2022-04-25 07:17:40|7222.76|7222.76|7224.46|7224.46|7224.46|7224.46|7222.76|7222.76|0
1650871070000|2022-04-25 07:17:50|7224.18|7224.18|7222.46|7222.46|7224.18|7224.18|7222.46|7222.46|0
1650871080000|2022-04-25 07:18:00|7222.43|7222.43|7217.9|7217.9|7222.43|7222.43|7217.9|7217.9|0
1650871090000|2022-04-25 07:18:10|7216.77|7216.77|7215|7215|7216.77|7216.77|7214.43|7214.43|0
1650871100000|2022-04-25 07:18:20|7214.99|7214.99|7217.75|7217.75|7220.01|7220.01|7214.99|7214.99|0
1650871110000|2022-04-25 07:18:30|7218.03|7218.03|7218.03|7218.03|7218.03|7218.03|7218.03|7218.03|0
1650871120000|2022-04-25 07:18:40|7218.31|7218.31|7221.74|7221.74|7222.31|7222.31|7218.31|7218.31|0
1650871130000|2022-04-25 07:18:50|7220.61|7220.61|7222.59|7222.59|7222.87|7222.87|7220.61|7220.61|0
1650871140000|2022-04-25 07:19:00|7222.31|7222.31|7221.46|7221.46|7222.31|7222.31|7221.46|7221.46|0
1650871150000|2022-04-25 07:19:10|7221.18|7221.18|7219.17|7219.17|7221.46|7221.46|7218.04|7218.04|0
1650871160000|2022-04-25 07:19:20|7216.9|7216.9|7213.49|7213.49|7216.9|7216.9|7213.49|7213.49|0
1650871170000|2022-04-25 07:19:30|7212.92|7212.92|7211.72|7211.72|7212.92|7212.92|7211.72|7211.72|0
1650871180000|2022-04-25 07:19:40|7211.43|7211.43|7209.43|7209.43|7211.43|7211.43|7209.43|7209.43|0
1650871190000|2022-04-25 07:19:50|7209.15|7209.15|7201.79|7201.79|7209.16|7209.16|7201.79|7201.79|0
1650871200000|2022-04-25 07:20:00|7201.51|7201.51|7196.6|7196.6|7201.51|7201.51|7196.6|7196.6|0
1650871210000|2022-04-25 07:20:10|7198.02|7198.02|7200.03|7200.03|7200.03|7200.03|7197.73|7197.73|0
1650871220000|2022-04-25 07:20:20|7199.99|7199.99|7200.34|7200.34|7200.34|7200.34|7199.99|7199.99|0
1650871230000|2022-04-25 07:20:30|7200.62|7200.62|7202.9|7202.9|7202.9|7202.9|7200.62|7200.62|0
1650871240000|2022-04-25 07:20:40|7202.61|7202.61|7199.5|7199.5|7204.31|7204.31|7199.5|7199.5|0
1650871250000|2022-04-25 07:20:50|7198.93|7198.93|7196.66|7196.66|7198.93|7198.93|7196.66|7196.66|0
1650871260000|2022-04-25 07:21:00|7196.47|7196.47|7197.08|7197.08|7197.08|7197.08|7196.47|7196.47|0
1650871270000|2022-04-25 07:21:10|7194.82|7194.82|7190.35|7190.35|7194.82|7194.82|7184.66|7184.66|0
1650871280000|2022-04-25 07:21:20|7189.21|7189.21|7191.48|7191.48|7191.48|7191.48|7189.21|7189.21|0
1650871290000|2022-04-25 07:21:30|7191.76|7191.76|7193.39|7193.39|7193.39|7193.39|7191.76|7191.76|0
1650871300000|2022-04-25 07:21:40|7193.11|7193.11|7191.43|7191.43|7193.11|7193.11|7191.43|7191.43|0
1650871310000|2022-04-25 07:21:50|7191.47|7191.47|7187.07|7187.07|7192.73|7192.73|7187.07|7187.07|0
1650871320000|2022-04-25 07:22:00|7187.04|7187.04|7180.43|7180.43|7189.3|7189.3|7180.43|7180.43|0
1650871330000|2022-04-25 07:22:10|7180.45|7180.45|7180.38|7180.38|7181.23|7181.23|7180.1|7180.1|0
1650871340000|2022-04-25 07:22:20|7181.51|7181.51|7182.65|7182.65|7182.65|7182.65|7181.51|7181.51|0
1650871350000|2022-04-25 07:22:30|7180.38|7180.38|7179.81|7179.81|7180.38|7180.38|7179.79|7179.79|0
1650871360000|2022-04-25 07:22:40|7179.73|7179.73|7178.07|7178.07|7179.81|7179.81|7178.07|7178.07|0
1650871370000|2022-04-25 07:22:50|7178.09|7178.09|7176.95|7176.95|7178.37|7178.37|7174.41|7174.41|0
1650871380000|2022-04-25 07:23:00|7177.51|7177.51|7180|7180|7180.02|7180.02|7177.51|7177.51|0
1650871390000|2022-04-25 07:23:10|7179.98|7179.98|7180.52|7180.52|7180.83|7180.83|7179.98|7179.98|0
1650871400000|2022-04-25 07:23:20|7180.81|7180.81|7182.54|7182.54|7182.82|7182.82|7180.24|7180.24|0
1650871410000|2022-04-25 07:23:30|7182.43|7182.43|7182.04|7182.04|7182.43|7182.43|7180.91|7180.91|0
1650871420000|2022-04-25 07:23:40|7182.18|7182.18|7186.71|7186.71|7186.71|7186.71|7182.18|7182.18|0
1650871430000|2022-04-25 07:23:50|7186.99|7186.99|7186.14|7186.14|7186.99|7186.99|7186.14|7186.14|0
1650871440000|2022-04-25 07:24:00|7186.02|7186.02|7183.47|7183.47|7186.02|7186.02|7182.62|7182.62|0
1650871450000|2022-04-25 07:24:10|7183.52|7183.52|7181.82|7181.82|7183.52|7183.52|7181.82|7181.82|0
1650871460000|2022-04-25 07:24:20|7181.54|7181.54|7185.46|7185.46|7185.46|7185.46|7181.54|7181.54|0
1650871470000|2022-04-25 07:24:30|7185.4|7185.4|7187.34|7187.34|7187.34|7187.34|7185.36|7185.36|0
1650871480000|2022-04-25 07:24:40|7189.61|7189.61|7192.37|7192.37|7192.37|7192.37|7189.61|7189.61|0
1650871490000|2022-04-25 07:24:50|7192.09|7192.09|7191.44|7191.44|7192.09|7192.09|7191.38|7191.38|0
1650871500000|2022-04-25 07:25:00|7192.01|7192.01|7191.44|7191.44|7192.01|7192.01|7190.88|7190.88|0
1650871510000|2022-04-25 07:25:10|7192.3|7192.3|7190.86|7190.86|7192.3|7192.3|7190.86|7190.86|0
1650871520000|2022-04-25 07:25:20|7190.9|7190.9|7197.98|7197.98|7197.98|7197.98|7190.9|7190.9|0
1650871530000|2022-04-25 07:25:30|7196.85|7196.85|7195.44|7195.44|7196.85|7196.85|7195.44|7195.44|0
1650871540000|2022-04-25 07:25:40|7196|7196|7194.71|7194.71|7196.29|7196.29|7194.71|7194.71|0
1650871550000|2022-04-25 07:25:50|7195.27|7195.27|7189.32|7189.32|7195.27|7195.27|7189.32|7189.32|0
1650871560000|2022-04-25 07:26:00|7188.75|7188.75|7180.44|7180.44|7188.75|7188.75|7180.44|7180.44|0
1650871570000|2022-04-25 07:26:10|7182.7|7182.7|7183.19|7183.19|7183.27|7183.27|7180.72|7180.72|0
1650871580000|2022-04-25 07:26:20|7183.47|7183.47|7181.03|7181.03|7184.61|7184.61|7179.9|7179.9|0
1650871590000|2022-04-25 07:26:30|7181.32|7181.32|7180.91|7180.91|7184.43|7184.43|7180.91|7180.91|0
1650871600000|2022-04-25 07:26:40|7179.78|7179.78|7180.07|7180.07|7180.07|7180.07|7179.78|7179.78|0
1650871610000|2022-04-25 07:26:50|7180.36|7180.36|7181.62|7181.62|7181.62|7181.62|7180.36|7180.36|0
1650871620000|2022-04-25 07:27:00|7183.59|7183.59|7182.47|7182.47|7183.59|7183.59|7182.18|7182.18|0
1650871630000|2022-04-25 07:27:10|7182.75|7182.75|7182.18|7182.18|7182.75|7182.75|7182.18|7182.18|0
1650871640000|2022-04-25 07:27:20|7181.9|7181.9|7179.96|7179.96|7181.9|7181.9|7179.4|7179.4|0
1650871650000|2022-04-25 07:27:30|7178.55|7178.55|7171.05|7171.05|7178.55|7178.55|7171.05|7171.05|0
1650871660000|2022-04-25 07:27:40|7170.54|7170.54|7161.24|7161.24|7170.54|7170.54|7161.24|7161.24|0
1650871670000|2022-04-25 07:27:50|7161.25|7161.25|7166.09|7166.09|7166.37|7166.37|7161.25|7161.25|0
1650871680000|2022-04-25 07:28:00|7166.03|7166.03|7166.13|7166.13|7166.13|7166.13|7166.03|7166.03|0
1650871690000|2022-04-25 07:28:10|7165.84|7165.84|7165.66|7165.66|7166.13|7166.13|7164.53|7164.53|0
1650871700000|2022-04-25 07:28:20|7164.81|7164.81|7163.09|7163.09|7164.81|7164.81|7163.09|7163.09|0
1650871710000|2022-04-25 07:28:30|7160.83|7160.83|7156.62|7156.62|7161.12|7161.12|7156.62|7156.62|0
1650871720000|2022-04-25 07:28:40|7156.05|7156.05|7157.47|7157.47|7157.47|7157.47|7154.92|7154.92|0
1650871730000|2022-04-25 07:28:50|7157.75|7157.75|7157.18|7157.18|7157.75|7157.75|7157.18|7157.18|0
1650871740000|2022-04-25 07:29:00|7157.47|7157.47|7157.31|7157.31|7158.03|7158.03|7157.31|7157.31|0
1650871750000|2022-04-25 07:29:10|7157.35|7157.35|7162.2|7162.2|7162.2|7162.2|7157.34|7157.34|0
1650871760000|2022-04-25 07:29:20|7159.93|7159.93|7159.66|7159.66|7159.94|7159.94|7159.37|7159.37|0
1650871770000|2022-04-25 07:29:30|7160.79|7160.79|7163.36|7163.36|7163.36|7163.36|7160.79|7160.79|0
1650871780000|2022-04-25 07:29:40|7163.64|7163.64|7165.56|7165.56|7167.26|7167.26|7163.64|7163.64|0
1650871790000|2022-04-25 07:29:50|7164.43|7164.43|7166.06|7166.06|7166.06|7166.06|7164.43|7164.43|0
1650871800000|2022-04-25 07:30:00|7166.02|7166.02|7163.47|7163.47|7166.59|7166.59|7163.47|7163.47|0
1650871810000|2022-04-25 07:30:10|7163.18|7163.18|7155.82|7155.82|7163.18|7163.18|7155.82|7155.82|0
1650871820000|2022-04-25 07:30:20|7154.69|7154.69|7155.08|7155.08|7155.36|7155.36|7154.39|7154.39|0
1650871830000|2022-04-25 07:30:30|7154.8|7154.8|7150.52|7150.52|7154.8|7154.8|7150.52|7150.52|0
1650871840000|2022-04-25 07:30:40|7151.65|7151.65|7150.89|7150.89|7153.64|7153.64|7150.8|7150.8|0
1650871850000|2022-04-25 07:30:50|7150.61|7150.61|7152.85|7152.85|7152.85|7152.85|7150.3|7150.3|0
1650871860000|2022-04-25 07:31:00|7152.78|7152.78|7152.5|7152.5|7152.78|7152.78|7152.5|7152.5|0
1650871870000|2022-04-25 07:31:10|7152.22|7152.22|7148.34|7148.34|7152.22|7152.22|7148.25|7148.25|0
1650871880000|2022-04-25 07:31:20|7148.9|7148.9|7150.34|7150.34|7150.63|7150.63|7148.62|7148.62|0
1650871890000|2022-04-25 07:31:30|7149.21|7149.21|7147.51|7147.51|7149.21|7149.21|7146.09|7146.09|0
1650871900000|2022-04-25 07:31:40|7146.38|7146.38|7140.4|7140.4|7146.66|7146.66|7138.99|7138.99|0
1650871910000|2022-04-25 07:31:50|7140.39|7140.39|7137.5|7137.5|7140.39|7140.39|7136.35|7136.35|0
1650871920000|2022-04-25 07:32:00|7137.22|7137.22|7130.3|7130.3|7137.22|7137.22|7130.3|7130.3|0
1650871930000|2022-04-25 07:32:10|7130.37|7130.37|7131.22|7131.22|7131.23|7131.23|7128.11|7128.11|0
1650871940000|2022-04-25 07:32:20|7131.5|7131.5|7137.23|7137.23|7137.23|7137.23|7131.5|7131.5|0
1650871950000|2022-04-25 07:32:30|7137.8|7137.8|7124.04|7124.04|7138.22|7138.22|7124.04|7124.04|0
1650871960000|2022-04-25 07:32:40|7123.47|7123.47|7125.73|7125.73|7125.73|7125.73|7123.46|7123.46|0
1650871970000|2022-04-25 07:32:50|7125.16|7125.16|7125.47|7125.47|7125.75|7125.75|7124.9|7124.9|0
1650871980000|2022-04-25 07:33:00|7126.6|7126.6|7124.59|7124.59|7126.6|7126.6|7124.59|7124.59|0
1650871990000|2022-04-25 07:33:10|7125.02|7125.02|7121.53|7121.53|7125.02|7125.02|7120.96|7120.96|0
1650872000000|2022-04-25 07:33:20|7121.25|7121.25|7118.88|7118.88|7121.25|7121.25|7118.31|7118.31|0
1650872010000|2022-04-25 07:33:30|7118.02|7118.02|7109.53|7109.53|7118.59|7118.59|7109.53|7109.53|0
1650872020000|2022-04-25 07:33:40|7108.4|7108.4|7108.06|7108.06|7112.01|7112.01|7106.66|7106.66|0
1650872030000|2022-04-25 07:33:50|7107.78|7107.78|7115.22|7115.22|7115.22|7115.22|7107.78|7107.78|0
1650872040000|2022-04-25 07:34:00|7119.74|7119.74|7120.03|7120.03|7121.73|7121.73|7118.9|7118.9|0
1650872050000|2022-04-25 07:34:10|7119.46|7119.46|7116.35|7116.35|7119.46|7119.46|7114.93|7114.93|0
1650872060000|2022-04-25 07:34:20|7116.92|7116.92|7117.22|7117.22|7117.22|7117.22|7116.92|7116.92|0
1650872070000|2022-04-25 07:34:30|7116.37|7116.37|7110.99|7110.99|7116.37|7116.37|7110.43|7110.43|0
1650872080000|2022-04-25 07:34:40|7109.86|7109.86|7112.76|7112.76|7112.79|7112.79|7108.73|7108.73|0
1650872090000|2022-04-25 07:34:50|7113.89|7113.89|7109.83|7109.83|7113.89|7113.89|7109.83|7109.83|0
1650872100000|2022-04-25 07:35:00|7109.26|7109.26|7109.83|7109.83|7110.96|7110.96|7108.41|7108.41|0
1650872110000|2022-04-25 07:35:10|7109.55|7109.55|7103.01|7103.01|7109.55|7109.55|7102.5|7102.5|0
1650872120000|2022-04-25 07:35:20|7106.4|7106.4|7106.37|7106.37|7106.97|7106.97|7105.8|7105.8|0
1650872130000|2022-04-25 07:35:30|7105.8|7105.8|7106.75|7106.75|7107.32|7107.32|7104.94|7104.94|0
1650872140000|2022-04-25 07:35:40|7105.62|7105.62|7101.9|7101.9|7105.62|7105.62|7101.9|7101.9|0
1650872150000|2022-04-25 07:35:50|7106.43|7106.43|7106.43|7106.43|7107.57|7107.57|7106.15|7106.15|0
1650872160000|2022-04-25 07:36:00|7105.3|7105.3|7104.45|7104.45|7108.13|7108.13|7104.45|7104.45|0
1650872170000|2022-04-25 07:36:10|7103.29|7103.29|7110.94|7110.94|7110.94|7110.94|7103.29|7103.29|0
1650872180000|2022-04-25 07:36:20|7108.68|7108.68|7105.56|7105.56|7108.68|7108.68|7105.28|7105.28|0
1650872190000|2022-04-25 07:36:30|7104.71|7104.71|7105.28|7105.28|7105.28|7105.28|7104.71|7104.71|0
1650872200000|2022-04-25 07:36:40|7104.71|7104.71|7101.88|7101.88|7104.71|7104.71|7101.88|7101.88|0
1650872210000|2022-04-25 07:36:50|7101.59|7101.59|7098.09|7098.09|7101.59|7101.59|7096.81|7096.81|0
1650872220000|2022-04-25 07:37:00|7099.79|7099.79|7103.31|7103.31|7103.31|7103.31|7099.79|7099.79|0
1650872240000|2022-04-25 07:37:20|7103.6|7103.6|7103.35|7103.35|7105.62|7105.62|7103.31|7103.31|0
1650872250000|2022-04-25 07:37:30|7103.36|7103.36|7105.02|7105.02|7105.02|7105.02|7103.36|7103.36|0
1650872260000|2022-04-25 07:37:40|7104.45|7104.45|7104.17|7104.17|7104.45|7104.45|7104.17|7104.17|0
1650872270000|2022-04-25 07:37:50|7099.64|7099.64|7100.49|7100.49|7102.75|7102.75|7097.1|7097.1|0
1650872280000|2022-04-25 07:38:00|7100.78|7100.78|7101.16|7101.16|7101.16|7101.16|7100.49|7100.49|0
1650872290000|2022-04-25 07:38:10|7100.03|7100.03|7097.77|7097.77|7100.1|7100.1|7097.77|7097.77|0
1650872300000|2022-04-25 07:38:20|7097.81|7097.81|7095.2|7095.2|7097.83|7097.83|7095.2|7095.2|0
1650872310000|2022-04-25 07:38:30|7095.22|7095.22|7092.05|7092.05|7095.98|7095.98|7092.05|7092.05|0
1650872320000|2022-04-25 07:38:40|7093.18|7093.18|7094.04|7094.04|7097.43|7097.43|7093.18|7093.18|0
1650872330000|2022-04-25 07:38:50|7096.3|7096.3|7096.01|7096.01|7096.3|7096.3|7096.01|7096.01|0
1650872340000|2022-04-25 07:39:00|7094.88|7094.88|7096|7096|7096.03|7096.03|7093.74|7093.74|0
1650872350000|2022-04-25 07:39:10|7096.57|7096.57|7101.55|7101.55|7101.82|7101.82|7096.57|7096.57|0
1650872360000|2022-04-25 07:39:20|7102.69|7102.69|7103.74|7103.74|7108.35|7108.35|7102.69|7102.69|0
1650872370000|2022-04-25 07:39:30|7101.47|7101.47|7099.78|7099.78|7101.76|7101.76|7099.49|7099.49|0
1650872380000|2022-04-25 07:39:40|7099.49|7099.49|7101.04|7101.04|7101.04|7101.04|7098.65|7098.65|0
1650872390000|2022-04-25 07:39:50|7098.49|7098.49|7097.36|7097.36|7098.49|7098.49|7097.08|7097.08|0
1650872400000|2022-04-25 07:40:00|7098.49|7098.49|7093.16|7093.16|7098.49|7098.49|7093.11|7093.11|0
1650872410000|2022-04-25 07:40:10|7092.88|7092.88|7095.99|7095.99|7096.28|7096.28|7092.88|7092.88|0
1650872420000|2022-04-25 07:40:20|7096.28|7096.28|7091.75|7091.75|7096.85|7096.85|7091.47|7091.47|0
1650872430000|2022-04-25 07:40:30|7090.62|7090.62|7086.19|7086.19|7090.62|7090.62|7084.95|7084.95|0
1650872440000|2022-04-25 07:40:40|7086.75|7086.75|7083.35|7083.35|7086.75|7086.75|7083.35|7083.35|0
1650872450000|2022-04-25 07:40:50|7083.32|7083.32|7078.53|7078.53|7083.32|7083.32|7077.67|7077.67|0
1650872460000|2022-04-25 07:41:00|7077.4|7077.4|7078.01|7078.01|7079.71|7079.71|7077.4|7077.4|0
1650872470000|2022-04-25 07:41:10|7077.72|7077.72|7078.27|7078.27|7078.58|7078.58|7077.36|7077.36|0
1650872480000|2022-04-25 07:41:20|7078.36|7078.36|7075.81|7075.81|7078.36|7078.36|7075.77|7075.77|0
1650872490000|2022-04-25 07:41:30|7075.8|7075.8|7081.75|7081.75|7081.75|7081.75|7075.8|7075.8|0
1650872500000|2022-04-25 07:41:40|7082.88|7082.88|7080.05|7080.05|7082.88|7082.88|7080.05|7080.05|0
1650872510000|2022-04-25 07:41:50|7079.77|7079.77|7083.6|7083.6|7083.62|7083.62|7079.77|7079.77|0
1650872520000|2022-04-25 07:42:00|7083.52|7083.52|7079.04|7079.04|7085.14|7085.14|7079.04|7079.04|0
1650872530000|2022-04-25 07:42:10|7079|7079|7080.69|7080.69|7083.24|7083.24|7079|7079|0
1650872540000|2022-04-25 07:42:20|7080.56|7080.56|7079.71|7079.71|7080.56|7080.56|7079.71|7079.71|0
1650872550000|2022-04-25 07:42:30|7080|7080|7080.34|7080.34|7082.55|7082.55|7080|7080|0
1650872560000|2022-04-25 07:42:40|7080.29|7080.29|7080.29|7080.29|7080.29|7080.29|7080.29|7080.29|0
1650872570000|2022-04-25 07:42:50|7079.72|7079.72|7081.53|7081.53|7081.53|7081.53|7078.59|7078.59|0
1650872580000|2022-04-25 07:43:00|7082.66|7082.66|7085.79|7085.79|7085.79|7085.79|7081.53|7081.53|0
1650872590000|2022-04-25 07:43:10|7086.08|7086.08|7086.08|7086.08|7086.08|7086.08|7086.08|7086.08|0
1650872600000|2022-04-25 07:43:20|7086.36|7086.36|7091.85|7091.85|7093.19|7093.19|7086.36|7086.36|0
1650872610000|2022-04-25 07:43:30|7092.98|7092.98|7091.29|7091.29|7095.53|7095.53|7091.29|7091.29|0
1650872620000|2022-04-25 07:43:40|7091.3|7091.3|7091.34|7091.34|7091.34|7091.34|7090.44|7090.44|0
1650872630000|2022-04-25 07:43:50|7091.91|7091.91|7091.06|7091.06|7091.91|7091.91|7091.06|7091.06|0
1650872640000|2022-04-25 07:44:00|7091.63|7091.63|7092|7092|7092.76|7092.76|7089.74|7089.74|0
1650872650000|2022-04-25 07:44:10|7092.57|7092.57|7093.99|7093.99|7093.99|7093.99|7092.57|7092.57|0
1650872660000|2022-04-25 07:44:20|7094.15|7094.15|7098.98|7098.98|7098.98|7098.98|7094.15|7094.15|0
1650872670000|2022-04-25 07:44:30|7100.12|7100.12|7106.02|7106.02|7106.3|7106.3|7100.08|7100.08|0
1650872680000|2022-04-25 07:44:40|7104.04|7104.04|7108|7108|7110.27|7110.27|7104.04|7104.04|0
1650872690000|2022-04-25 07:44:50|7108.28|7108.28|7108.81|7108.81|7108.81|7108.81|7108.28|7108.28|0
1650872700000|2022-04-25 07:45:00|7108.69|7108.69|7112.34|7112.34|7112.34|7112.34|7108.69|7108.69|0
1650872710000|2022-04-25 07:45:10|7112.06|7112.06|7116.02|7116.02|7116.31|7116.31|7109.8|7109.8|0
1650872720000|2022-04-25 07:45:20|7114.61|7114.61|7116.02|7116.02|7116.59|7116.59|7114.61|7114.61|0
1650872730000|2022-04-25 07:45:30|7113.76|7113.76|7116.31|7116.31|7116.31|7116.31|7113.76|7113.76|0
1650872740000|2022-04-25 07:45:40|7116.38|7116.38|7122.36|7122.36|7122.36|7122.36|7116.38|7116.38|0
1650872750000|2022-04-25 07:45:50|7122.08|7122.08|7121.23|7121.23|7122.08|7122.08|7117.83|7117.83|0
1650872760000|2022-04-25 07:46:00|7118.97|7118.97|7119.82|7119.82|7119.82|7119.82|7118.12|7118.12|0
1650872770000|2022-04-25 07:46:10|7120.1|7120.1|7120.66|7120.66|7122.36|7122.36|7120.1|7120.1|0
1650872780000|2022-04-25 07:46:20|7121.8|7121.8|7123.03|7123.03|7123.03|7123.03|7121.8|7121.8|0
1650872790000|2022-04-25 07:46:30|7123.88|7123.88|7123.58|7123.58|7124.71|7124.71|7123.58|7123.58|0
1650872800000|2022-04-25 07:46:40|7123.29|7123.29|7121.88|7121.88|7123.86|7123.86|7121.59|7121.59|0
1650872810000|2022-04-25 07:46:50|7122.16|7122.16|7122.16|7122.16|7122.16|7122.16|7121.03|7121.03|0
1650872820000|2022-04-25 07:47:00|7121.31|7121.31|7121.31|7121.31|7121.59|7121.59|7121.02|7121.02|0
1650872830000|2022-04-25 07:47:10|7120.18|7120.18|7120.13|7120.13|7120.18|7120.18|7118.76|7118.76|0
1650872840000|2022-04-25 07:47:20|7120.21|7120.21|7121.34|7121.34|7121.34|7121.34|7120.21|7120.21|0
1650872850000|2022-04-25 07:47:30|7121.63|7121.63|7119.9|7119.9|7121.63|7121.63|7119.9|7119.9|0
1650872860000|2022-04-25 07:47:40|7119.98|7119.98|7120.83|7120.83|7122.25|7122.25|7119.98|7119.98|0
1650872870000|2022-04-25 07:47:50|7120.55|7120.55|7120.55|7120.55|7120.55|7120.55|7120.26|7120.26|0
1650872880000|2022-04-25 07:48:00|7119.98|7119.98|7120.83|7120.83|7120.83|7120.83|7119.98|7119.98|0
1650872890000|2022-04-25 07:48:10|7121.96|7121.96|7123.38|7123.38|7123.38|7123.38|7121.96|7121.96|0
1650872900000|2022-04-25 07:48:20|7124.23|7124.23|7124.23|7124.23|7124.23|7124.23|7124.23|7124.23|0
1650872910000|2022-04-25 07:48:30|7125.08|7125.08|7125.99|7125.99|7125.99|7125.99|7121.75|7121.75|0
1650872920000|2022-04-25 07:48:40|7124.86|7124.86|7124.01|7124.01|7124.86|7124.86|7121.18|7121.18|0
1650872930000|2022-04-25 07:48:50|7123.44|7123.44|7122.31|7122.31|7123.44|7123.44|7122.31|7122.31|0
1650872940000|2022-04-25 07:49:00|7123.44|7123.44|7117.49|7117.49|7123.44|7123.44|7117.49|7117.49|0
1650872950000|2022-04-25 07:49:10|7117.21|7117.21|7117.17|7117.17|7118.36|7118.36|7115.23|7115.23|0
1650872960000|2022-04-25 07:49:20|7117.45|7117.45|7121.14|7121.14|7121.14|7121.14|7117.45|7117.45|0
1650872970000|2022-04-25 07:49:30|7120.86|7120.86|7121.14|7121.14|7122.27|7122.27|7120.86|7120.86|0
1650872980000|2022-04-25 07:49:40|7120.58|7120.58|7120.87|7120.87|7120.87|7120.87|7120.58|7120.58|0
1650872990000|2022-04-25 07:49:50|7121.16|7121.16|7116.65|7116.65|7121.44|7121.44|7116.63|7116.63|0
1650873000000|2022-04-25 07:50:00|7116.08|7116.08|7118.85|7118.85|7119.71|7119.71|7116.02|7116.02|0
1650873010000|2022-04-25 07:50:10|7119.14|7119.14|7117.72|7117.72|7119.71|7119.71|7117.72|7117.72|0
1650873020000|2022-04-25 07:50:20|7117.44|7117.44|7113.45|7113.45|7117.44|7117.44|7111.03|7111.03|0
1650873030000|2022-04-25 07:50:30|7117.41|7117.41|7111.75|7111.75|7118.55|7118.55|7111.75|7111.75|0
1650873040000|2022-04-25 07:50:40|7114.01|7114.01|7113.17|7113.17|7114.01|7114.01|7113.17|7113.17|0
1650873050000|2022-04-25 07:50:50|7112.88|7112.88|7107.22|7107.22|7112.88|7112.88|7106.94|7106.94|0
1650873060000|2022-04-25 07:51:00|7108.35|7108.35|7109.04|7109.04|7109.59|7109.59|7107.81|7107.81|0
1650873070000|2022-04-25 07:51:10|7109.33|7109.33|7108.76|7108.76|7109.33|7109.33|7107.63|7107.63|0
1650873080000|2022-04-25 07:51:20|7108.48|7108.48|7109.62|7109.62|7109.9|7109.9|7108.48|7108.48|0
1650873090000|2022-04-25 07:51:30|7109.63|7109.63|7113.16|7113.16|7113.16|7113.16|7109.63|7109.63|0
1650873100000|2022-04-25 07:51:40|7113.73|7113.73|7112.66|7112.66|7113.8|7113.8|7112.66|7112.66|0
1650873110000|2022-04-25 07:51:50|7109.27|7109.27|7108.87|7108.87|7110.28|7110.28|7108.87|7108.87|0
1650873120000|2022-04-25 07:52:00|7111.13|7111.13|7109.72|7109.72|7111.7|7111.7|7109.72|7109.72|0
1650873130000|2022-04-25 07:52:10|7107.45|7107.45|7108.87|7108.87|7110|7110|7107.45|7107.45|0
1650873140000|2022-04-25 07:52:20|7110|7110|7110.85|7110.85|7110.85|7110.85|7110|7110|0
1650873150000|2022-04-25 07:52:30|7111.14|7111.14|7113.68|7113.68|7113.68|7113.68|7111.14|7111.14|0
1650873160000|2022-04-25 07:52:40|7114.81|7114.81|7107.71|7107.71|7114.81|7114.81|7107.71|7107.71|0
1650873170000|2022-04-25 07:52:50|7107.14|7107.14|7105.34|7105.34|7107.14|7107.14|7104.78|7104.78|0
1650873180000|2022-04-25 07:53:00|7105.63|7105.63|7107.61|7107.61|7108.17|7108.17|7105.63|7105.63|0
1650873190000|2022-04-25 07:53:10|7107.64|7107.64|7110.51|7110.51|7110.51|7110.51|7106.51|7106.51|0
1650873200000|2022-04-25 07:53:20|7111.08|7111.08|7112.78|7112.78|7112.78|7112.78|7110.8|7110.8|0
1650873210000|2022-04-25 07:53:30|7110.52|7110.52|7109.95|7109.95|7110.52|7110.52|7108.82|7108.82|0
1650873220000|2022-04-25 07:53:40|7109.67|7109.67|7110.52|7110.52|7110.8|7110.8|7109.67|7109.67|0
1650873230000|2022-04-25 07:53:50|7110.64|7110.64|7110.93|7110.93|7110.93|7110.93|7110.64|7110.64|0
1650873240000|2022-04-25 07:54:00|7110.07|7110.07|7108.67|7108.67|7110.11|7110.11|7108.39|7108.39|0
1650873250000|2022-04-25 07:54:10|7108.96|7108.96|7102.71|7102.71|7109.52|7109.52|7102.71|7102.71|0
1650873260000|2022-04-25 07:54:20|7102.69|7102.69|7102.69|7102.69|7102.69|7102.69|7102.69|7102.69|0
1650873270000|2022-04-25 07:54:30|7102.6|7102.6|7101.98|7101.98|7102.6|7102.6|7101.98|7101.98|0
1650873280000|2022-04-25 07:54:40|7101.91|7101.91|7102.48|7102.48|7102.48|7102.48|7100.49|7100.49|0
1650873290000|2022-04-25 07:54:50|7102.76|7102.76|7102.76|7102.76|7102.76|7102.76|7102.76|7102.76|0
1650873300000|2022-04-25 07:55:00|7103.89|7103.89|7106.62|7106.62|7106.62|7106.62|7103.89|7103.89|0
1650873310000|2022-04-25 07:55:10|7110.02|7110.02|7108.6|7108.6|7110.02|7110.02|7107.75|7107.75|0
1650873320000|2022-04-25 07:55:20|7107.47|7107.47|7107.75|7107.75|7107.75|7107.75|7107.18|7107.18|0
1650873330000|2022-04-25 07:55:30|7107.18|7107.18|7105.42|7105.42|7107.25|7107.25|7102.87|7102.87|0
1650873340000|2022-04-25 07:55:40|7098.91|7098.91|7100.04|7100.04|7101.17|7101.17|7098.62|7098.62|0
1650873350000|2022-04-25 07:55:50|7100.32|7100.32|7100.04|7100.04|7100.32|7100.32|7100.04|7100.04|0
1650873360000|2022-04-25 07:56:00|7100.61|7100.61|7099.72|7099.72|7100.85|7100.85|7099.72|7099.72|0
1650873370000|2022-04-25 07:56:10|7100|7100|7100.85|7100.85|7100.85|7100.85|7100|7100|0
1650873380000|2022-04-25 07:56:20|7100.57|7100.57|7103.23|7103.23|7103.4|7103.4|7100.57|7100.57|0
1650873390000|2022-04-25 07:56:30|7102.38|7102.38|7097.85|7097.85|7102.38|7102.38|7097.85|7097.85|0
1650873400000|2022-04-25 07:56:40|7097.56|7097.56|7097.56|7097.56|7097.56|7097.56|7097.56|7097.56|0
1650873410000|2022-04-25 07:56:50|7096.99|7096.99|7097.85|7097.85|7097.85|7097.85|7096.99|7096.99|0
1650873420000|2022-04-25 07:57:00|7095.58|7095.58|7095.57|7095.57|7096.15|7096.15|7095.57|7095.57|0
1650873430000|2022-04-25 07:57:10|7095.29|7095.29|7095.57|7095.57|7096.43|7096.43|7093.03|7093.03|0
1650873440000|2022-04-25 07:57:20|7095.29|7095.29|7094.34|7094.34|7095.48|7095.48|7094.34|7094.34|0
1650873450000|2022-04-25 07:57:30|7093.21|7093.21|7093.58|7093.58|7093.58|7093.58|7092.93|7092.93|0
1650873460000|2022-04-25 07:57:40|7094.71|7094.71|7094.14|7094.14|7094.71|7094.71|7094.14|7094.14|0
1650873480000|2022-04-25 07:58:00|7093.86|7093.86|7094.43|7094.43|7094.43|7094.43|7093.86|7093.86|0
1650873490000|2022-04-25 07:58:10|7094.71|7094.71|7097.56|7097.56|7097.56|7097.56|7094.71|7094.71|0
1650873510000|2022-04-25 07:58:30|7097.27|7097.27|7097.55|7097.55|7098.4|7098.4|7097.27|7097.27|0
1650873530000|2022-04-25 07:58:50|7096.42|7096.42|7099.54|7099.54|7099.54|7099.54|7096.42|7096.42|0
1650873550000|2022-04-25 07:59:10|7099.82|7099.82|7099.25|7099.25|7099.82|7099.82|7098.12|7098.12|0
1650873560000|2022-04-25 07:59:20|7099.54|7099.54|7100.96|7100.96|7100.96|7100.96|7099.54|7099.54|0
1650873570000|2022-04-25 07:59:30|7100.1|7100.1|7097|7097|7100.1|7100.1|7097|7097|0
1650873580000|2022-04-25 07:59:40|7096.43|7096.43|7097.85|7097.85|7097.85|7097.85|7096.43|7096.43|0
1650873590000|2022-04-25 07:59:50|7096.71|7096.71|7097.03|7097.03|7098.17|7098.17|7096.71|7096.71|0
1650873600000|2022-04-25 08:00:00|7097.6|7097.6|7097.03|7097.03|7097.6|7097.6|7097.03|7097.03|0
1650873610000|2022-04-25 08:00:10|7096.75|7096.75|7096.18|7096.18|7096.75|7096.75|7096.18|7096.18|0
1650873620000|2022-04-25 08:00:20|7095.9|7095.9|7095.9|7095.9|7095.9|7095.9|7095.9|7095.9|0
1650873630000|2022-04-25 08:00:30|7095.61|7095.61|7095.61|7095.61|7096.18|7096.18|7094.19|7094.19|0
1650873640000|2022-04-25 08:00:40|7094.48|7094.48|7093.07|7093.07|7094.48|7094.48|7093.07|7093.07|0
1650873650000|2022-04-25 08:00:50|7091.94|7091.94|7093.07|7093.07|7093.07|7093.07|7091.94|7091.94|0
1650873660000|2022-04-25 08:01:00|7093.35|7093.35|7095.61|7095.61|7095.61|7095.61|7093.35|7093.35|0
1650873670000|2022-04-25 08:01:10|7095.9|7095.9|7094.16|7094.16|7096.18|7096.18|7094.16|7094.16|0
1650873680000|2022-04-25 08:01:20|7094.73|7094.73|7094.17|7094.17|7094.73|7094.73|7093.6|7093.6|0
1650873690000|2022-04-25 08:01:30|7095.3|7095.3|7095.3|7095.3|7095.3|7095.3|7095.3|7095.3|0
1650873700000|2022-04-25 08:01:40|7096.44|7096.44|7097.57|7097.57|7097.57|7097.57|7096.44|7096.44|0
1650873710000|2022-04-25 08:01:50|7098.7|7098.7|7098.14|7098.14|7098.7|7098.7|7097.57|7097.57|0
1650873720000|2022-04-25 08:02:00|7099.27|7099.27|7097.53|7097.53|7099.52|7099.52|7097.53|7097.53|0
1650873730000|2022-04-25 08:02:10|7097.49|7097.49|7100.32|7100.32|7100.32|7100.32|7096.08|7096.08|0
1650873740000|2022-04-25 08:02:20|7098.06|7098.06|7098.33|7098.33|7098.33|7098.33|7098.05|7098.05|0
1650873750000|2022-04-25 08:02:30|7098.05|7098.05|7103.48|7103.48|7103.48|7103.48|7098.05|7098.05|0
1650873760000|2022-04-25 08:02:40|7103.76|7103.76|7105.83|7105.83|7105.83|7105.83|7102.66|7102.66|0
1650873770000|2022-04-25 08:02:50|7106.39|7106.39|7112.06|7112.06|7112.06|7112.06|7106.39|7106.39|0
1650873780000|2022-04-25 08:03:00|7111.77|7111.77|7113.54|7113.54|7113.54|7113.54|7110.36|7110.36|0
1650873790000|2022-04-25 08:03:10|7114.67|7114.67|7118.36|7118.36|7118.36|7118.36|7113.83|7113.83|0
1650873800000|2022-04-25 08:03:20|7118.08|7118.08|7116.09|7116.09|7118.08|7118.08|7115.81|7115.81|0
1650873810000|2022-04-25 08:03:30|7115.81|7115.81|7115.81|7115.81|7115.81|7115.81|7115.81|7115.81|0
1650873820000|2022-04-25 08:03:40|7114.96|7114.96|7116.94|7116.94|7118.07|7118.07|7114.96|7114.96|0
1650873830000|2022-04-25 08:03:50|7116.37|7116.37|7113.54|7113.54|7116.37|7116.37|7113.54|7113.54|0
1650873840000|2022-04-25 08:04:00|7113.56|7113.56|7114.13|7114.13|7114.13|7114.13|7113.56|7113.56|0
1650873860000|2022-04-25 08:04:20|7117.52|7117.52|7118.66|7118.66|7118.66|7118.66|7114.13|7114.13|0
1650873870000|2022-04-25 08:04:30|7116.68|7116.68|7113.29|7113.29|7116.68|7116.68|7112.72|7112.72|0
1650873880000|2022-04-25 08:04:40|7113|7113|7111.01|7111.01|7113|7113|7111.01|7111.01|0
1650873890000|2022-04-25 08:04:50|7111.58|7111.58|7114.08|7114.08|7114.12|7114.12|7111.58|7111.58|0
1650873900000|2022-04-25 08:05:00|7114.36|7114.36|7114.45|7114.45|7114.45|7114.45|7114.36|7114.36|0
1650873910000|2022-04-25 08:05:10|7114.55|7114.55|7112.82|7112.82|7114.55|7114.55|7112.82|7112.82|0
1650873920000|2022-04-25 08:05:20|7113.39|7113.39|7113.39|7113.39|7113.39|7113.39|7113.39|7113.39|0
1650873930000|2022-04-25 08:05:30|7113.43|7113.43|7111.44|7111.44|7113.43|7113.43|7111.44|7111.44|0
1650873940000|2022-04-25 08:05:40|7110.88|7110.88|7111.6|7111.6|7111.6|7111.6|7110.47|7110.47|0
1650873960000|2022-04-25 08:06:00|7113.02|7113.02|7114.44|7114.44|7114.72|7114.72|7113.02|7113.02|0
1650873970000|2022-04-25 08:06:10|7115.01|7115.01|7116.14|7116.14|7116.43|7116.43|7115.01|7115.01|0
1650873980000|2022-04-25 08:06:20|7115.86|7115.86|7121.8|7121.8|7122.93|7122.93|7115.86|7115.86|0
1650873990000|2022-04-25 08:06:30|7122.37|7122.37|7122.65|7122.65|7123.51|7123.51|7122.37|7122.37|0
1650874000000|2022-04-25 08:06:40|7122.63|7122.63|7120.65|7120.65|7122.63|7122.63|7120.65|7120.65|0
1650874010000|2022-04-25 08:06:50|7119.52|7119.52|7121.22|7121.22|7121.22|7121.22|7119.52|7119.52|0
1650874020000|2022-04-25 08:07:00|7121.5|7121.5|7122.35|7122.35|7122.35|7122.35|7121.5|7121.5|0
1650874030000|2022-04-25 08:07:10|7122.38|7122.38|7123.8|7123.8|7125.21|7125.21|7122.38|7122.38|0
1650874040000|2022-04-25 08:07:20|7123.95|7123.95|7126.78|7126.78|7126.78|7126.78|7123.95|7123.95|0
1650874050000|2022-04-25 08:07:30|7127.35|7127.35|7126.5|7126.5|7127.63|7127.63|7126.5|7126.5|0
1650874060000|2022-04-25 08:07:40|7125.37|7125.37|7124.23|7124.23|7125.37|7125.37|7124.23|7124.23|0
1650874070000|2022-04-25 08:07:50|7124.14|7124.14|7124.14|7124.14|7124.14|7124.14|7124.14|7124.14|0
1650874080000|2022-04-25 08:08:00|7124.42|7124.42|7123.28|7123.28|7124.42|7124.42|7123.28|7123.28|0
1650874090000|2022-04-25 08:08:10|7123.57|7123.57|7123|7123|7123.57|7123.57|7123|7123|0
1650874100000|2022-04-25 08:08:20|7122.98|7122.98|7119.57|7119.57|7122.98|7122.98|7116.46|7116.46|0
1650874110000|2022-04-25 08:08:30|7120.7|7120.7|7120.7|7120.7|7120.7|7120.7|7120.7|7120.7|0
1650874120000|2022-04-25 08:08:40|7120.14|7120.14|7120.14|7120.14|7120.14|7120.14|7120.14|7120.14|0
1650874130000|2022-04-25 08:08:50|7119.85|7119.85|7117.73|7117.73|7120.14|7120.14|7117.73|7117.73|0
1650874140000|2022-04-25 08:09:00|7117.16|7117.16|7117.16|7117.16|7117.16|7117.16|7116.03|7116.03|0
1650874150000|2022-04-25 08:09:10|7117.06|7117.06|7116.84|7116.84|7117.91|7117.91|7113.66|7113.66|0
1650874160000|2022-04-25 08:09:20|7116.55|7116.55|7116.55|7116.55|7116.55|7116.55|7116.55|7116.55|0
1650874170000|2022-04-25 08:09:30|7115.42|7115.42|7113.08|7113.08|7115.42|7115.42|7113.08|7113.08|0
1650874180000|2022-04-25 08:09:40|7113.36|7113.36|7113.36|7113.36|7113.36|7113.36|7113.36|7113.36|0
1650874190000|2022-04-25 08:09:50|7113.41|7113.41|7115.98|7115.98|7115.98|7115.98|7113.41|7113.41|0
1650874200000|2022-04-25 08:10:00|7115.7|7115.7|7111.17|7111.17|7115.7|7115.7|7111.17|7111.17|0
1650874210000|2022-04-25 08:10:10|7111.45|7111.45|7111.74|7111.74|7111.74|7111.74|7111.45|7111.45|0
1650874220000|2022-04-25 08:10:20|7112.02|7112.02|7115.41|7115.41|7115.41|7115.41|7112.02|7112.02|0
1650874230000|2022-04-25 08:10:30|7113.15|7113.15|7111.37|7111.37|7115.7|7115.7|7111.37|7111.37|0
1650874240000|2022-04-25 08:10:40|7111.34|7111.34|7111.34|7111.34|7111.34|7111.34|7111.34|7111.34|0
1650874250000|2022-04-25 08:10:50|7111.06|7111.06|7111|7111|7111.06|7111.06|7109.59|7109.59|0
1650874260000|2022-04-25 08:11:00|7109.87|7109.87|7113.55|7113.55|7113.55|7113.55|7109.87|7109.87|0
1650874270000|2022-04-25 08:11:10|7113.83|7113.83|7113.83|7113.83|7113.83|7113.83|7112.7|7112.7|0
1650874280000|2022-04-25 08:11:20|7113.27|7113.27|7112.98|7112.98|7113.27|7113.27|7112.98|7112.98|0
1650874290000|2022-04-25 08:11:30|7114.11|7114.11|7112.67|7112.67|7114.11|7114.11|7112.67|7112.67|0
1650874300000|2022-04-25 08:11:40|7111.54|7111.54|7110.41|7110.41|7111.54|7111.54|7110.41|7110.41|0
1650874310000|2022-04-25 08:11:50|7110.36|7110.36|7110.36|7110.36|7110.36|7110.36|7110.36|7110.36|0
1650874320000|2022-04-25 08:12:00|7108.09|7108.09|7104.35|7104.35|7108.09|7108.09|7104.35|7104.35|0
1650874330000|2022-04-25 08:12:10|7105.48|7105.48|7100.67|7100.67|7105.48|7105.48|7100.67|7100.67|0
1650874340000|2022-04-25 08:12:20|7101.8|7101.8|7100.95|7100.95|7103.78|7103.78|7100.95|7100.95|0
1650874350000|2022-04-25 08:12:30|7100.67|7100.67|7102.09|7102.09|7102.09|7102.09|7099.82|7099.82|0
1650874360000|2022-04-25 08:12:40|7101.8|7101.8|7101.14|7101.14|7102.09|7102.09|7101.14|7101.14|0
1650874370000|2022-04-25 08:12:50|7100.57|7100.57|7096.7|7096.7|7101.26|7101.26|7096.42|7096.42|0
1650874380000|2022-04-25 08:13:00|7096.13|7096.13|7091.85|7091.85|7096.13|7096.13|7091.85|7091.85|0
1650874390000|2022-04-25 08:13:10|7090.72|7090.72|7088.06|7088.06|7094.11|7094.11|7088.06|7088.06|0
1650874400000|2022-04-25 08:13:20|7087.49|7087.49|7086.93|7086.93|7088.06|7088.06|7086.93|7086.93|0
1650874410000|2022-04-25 08:13:30|7087.22|7087.22|7083.25|7083.25|7087.22|7087.22|7083.25|7083.25|0
1650874420000|2022-04-25 08:13:40|7082.68|7082.68|7082.14|7082.14|7083.28|7083.28|7081.86|7081.86|0
1650874430000|2022-04-25 08:13:50|7081.01|7081.01|7082.14|7082.14|7082.14|7082.14|7081.01|7081.01|0
1650874440000|2022-04-25 08:14:00|7082.42|7082.42|7080.72|7080.72|7082.42|7082.42|7080.16|7080.16|0
1650874450000|2022-04-25 08:14:10|7080.44|7080.44|7084.39|7084.39|7084.39|7084.39|7080.44|7080.44|0
1650874460000|2022-04-25 08:14:20|7083.26|7083.26|7085.83|7085.83|7085.83|7085.83|7083.26|7083.26|0
1650874470000|2022-04-25 08:14:30|7086.11|7086.11|7083.25|7083.25|7086.11|7086.11|7083.25|7083.25|0
1650874480000|2022-04-25 08:14:40|7083.26|7083.26|7088.05|7088.05|7088.12|7088.12|7082.11|7082.11|0
1650874490000|2022-04-25 08:14:50|7088.12|7088.12|7086.43|7086.43|7088.12|7088.12|7085.86|7085.86|0
1650874500000|2022-04-25 08:15:00|7086.14|7086.14|7087.56|7087.56|7087.56|7087.56|7086.14|7086.14|0
1650874510000|2022-04-25 08:15:10|7086.43|7086.43|7084.09|7084.09|7087.2|7087.2|7084.09|7084.09|0
1650874520000|2022-04-25 08:15:20|7084.66|7084.66|7086.07|7086.07|7086.07|7086.07|7084.66|7084.66|0
1650874530000|2022-04-25 08:15:30|7086.64|7086.64|7087.2|7087.2|7087.2|7087.2|7086.35|7086.35|0
1650874540000|2022-04-25 08:15:40|7086.07|7086.07|7086.64|7086.64|7087.2|7087.2|7086.07|7086.07|0
1650874550000|2022-04-25 08:15:50|7086.92|7086.92|7086.08|7086.08|7086.92|7086.92|7086.08|7086.08|0
1650874560000|2022-04-25 08:16:00|7088.34|7088.34|7088.91|7088.91|7089.2|7089.2|7088.34|7088.34|0
1650874570000|2022-04-25 08:16:10|7088.63|7088.63|7088.63|7088.63|7088.63|7088.63|7088.63|7088.63|0
1650874580000|2022-04-25 08:16:20|7088.91|7088.91|7089.77|7089.77|7089.77|7089.77|7088.91|7088.91|0
1650874590000|2022-04-25 08:16:30|7089.89|7089.89|7089.04|7089.04|7089.89|7089.89|7088.76|7088.76|0
1650874600000|2022-04-25 08:16:40|7087.91|7087.91|7085.93|7085.93|7087.91|7087.91|7085.93|7085.93|0
1650874620000|2022-04-25 08:17:00|7086.49|7086.49|7089.04|7089.04|7089.04|7089.04|7086.49|7086.49|0
1650874630000|2022-04-25 08:17:10|7089.33|7089.33|7088.19|7088.19|7089.33|7089.33|7088.19|7088.19|0
1650874640000|2022-04-25 08:17:20|7088.48|7088.48|7090.17|7090.17|7090.17|7090.17|7088.48|7088.48|0
1650874650000|2022-04-25 08:17:30|7090.74|7090.74|7090.74|7090.74|7090.74|7090.74|7090.74|7090.74|0
1650874660000|2022-04-25 08:17:40|7091.87|7091.87|7089.61|7089.61|7093.29|7093.29|7089.61|7089.61|0
1650874670000|2022-04-25 08:17:50|7089.7|7089.7|7089.69|7089.69|7089.7|7089.7|7088.56|7088.56|0
1650874680000|2022-04-25 08:18:00|7088.56|7088.56|7087.15|7087.15|7088.56|7088.56|7087.15|7087.15|0
1650874690000|2022-04-25 08:18:10|7084.88|7084.88|7085.45|7085.45|7085.45|7085.45|7084.6|7084.6|0
1650874700000|2022-04-25 08:18:20|7087.71|7087.71|7087.43|7087.43|7087.71|7087.71|7087.43|7087.43|0
1650874710000|2022-04-25 08:18:30|7091.39|7091.39|7087.71|7087.71|7091.39|7091.39|7087.71|7087.71|0
1650874720000|2022-04-25 08:18:40|7086.58|7086.58|7086.3|7086.3|7086.58|7086.58|7086.3|7086.3|0
1650874730000|2022-04-25 08:18:50|7085.17|7085.17|7085.74|7085.74|7086.31|7086.31|7085.17|7085.17|0
1650874740000|2022-04-25 08:19:00|7085.77|7085.77|7087.47|7087.47|7087.47|7087.47|7085.77|7085.77|0
1650874750000|2022-04-25 08:19:10|7087.19|7087.19|7088.89|7088.89|7090.02|7090.02|7087.19|7087.19|0
1650874760000|2022-04-25 08:19:20|7089.46|7089.46|7088.04|7088.04|7089.46|7089.46|7088.04|7088.04|0
1650874770000|2022-04-25 08:19:30|7089.17|7089.17|7090.87|7090.87|7090.87|7090.87|7089.17|7089.17|0
1650874780000|2022-04-25 08:19:40|7092|7092|7092.91|7092.91|7095.17|7095.17|7092|7092|0
1650874790000|2022-04-25 08:19:50|7094.04|7094.04|7096.55|7096.55|7096.55|7096.55|7094.01|7094.01|0
1650874800000|2022-04-25 08:20:00|7094.86|7094.86|7095.99|7095.99|7095.99|7095.99|7094.86|7094.86|0
1650874810000|2022-04-25 08:20:10|7095.71|7095.71|7094.58|7094.58|7095.71|7095.71|7093.44|7093.44|0
1650874820000|2022-04-25 08:20:20|7095.71|7095.71|7098.25|7098.25|7098.25|7098.25|7095.71|7095.71|0
1650874830000|2022-04-25 08:20:30|7100.52|7100.52|7101.94|7101.94|7103.07|7103.07|7099.67|7099.67|0
1650874840000|2022-04-25 08:20:40|7101.37|7101.37|7102.06|7102.06|7102.06|7102.06|7098.25|7098.25|0
1650874850000|2022-04-25 08:20:50|7102.34|7102.34|7099.97|7099.97|7102.34|7102.34|7099.4|7099.4|0
1650874860000|2022-04-25 08:21:00|7099.69|7099.69|7099.97|7099.97|7100.82|7100.82|7099.69|7099.69|0
1650874870000|2022-04-25 08:21:10|7100.25|7100.25|7100.24|7100.24|7100.25|7100.25|7100.24|7100.24|0
1650874880000|2022-04-25 08:21:20|7101.37|7101.37|7101.37|7101.37|7101.37|7101.37|7101.37|7101.37|0
1650874890000|2022-04-25 08:21:30|7101.09|7101.09|7101.09|7101.09|7101.09|7101.09|7101.09|7101.09|0
1650874900000|2022-04-25 08:21:40|7101.08|7101.08|7099.66|7099.66|7101.08|7101.08|7099.66|7099.66|0
1650874910000|2022-04-25 08:21:50|7097.4|7097.4|7095.7|7095.7|7097.4|7097.4|7095.7|7095.7|0
1650874920000|2022-04-25 08:22:00|7095.98|7095.98|7095.7|7095.7|7095.98|7095.98|7094.85|7094.85|0
1650874930000|2022-04-25 08:22:10|7095.13|7095.13|7091.73|7091.73|7095.13|7095.13|7091.73|7091.73|0
1650874940000|2022-04-25 08:22:20|7090.6|7090.6|7089.97|7089.97|7090.6|7090.6|7088.62|7088.62|0
1650874950000|2022-04-25 08:22:30|7091.1|7091.1|7090.25|7090.25|7092.51|7092.51|7090.25|7090.25|0
1650874960000|2022-04-25 08:22:40|7087.98|7087.98|7087.92|7087.92|7087.98|7087.98|7087.64|7087.64|0
1650874970000|2022-04-25 08:22:50|7089.05|7089.05|7090.15|7090.15|7090.47|7090.47|7088.77|7088.77|0
1650874980000|2022-04-25 08:23:00|7089.02|7089.02|7087.22|7087.22|7089.02|7089.02|7087.22|7087.22|0
1650874990000|2022-04-25 08:23:10|7087.17|7087.17|7088.31|7088.31|7088.31|7088.31|7087.17|7087.17|0
1650875000000|2022-04-25 08:23:20|7088.59|7088.59|7088.87|7088.87|7088.87|7088.87|7088.59|7088.59|0
1650875010000|2022-04-25 08:23:30|7088.59|7088.59|7083.77|7083.77|7088.59|7088.59|7083.21|7083.21|0
1650875020000|2022-04-25 08:23:40|7083.49|7083.49|7083.55|7083.55|7083.77|7083.77|7082.13|7082.13|0
1650875030000|2022-04-25 08:23:50|7082.98|7082.98|7082.98|7082.98|7083.27|7083.27|7082.98|7082.98|0
1650875040000|2022-04-25 08:24:00|7083.27|7083.27|7082.7|7082.7|7083.27|7083.27|7082.7|7082.7|0
1650875050000|2022-04-25 08:24:10|7081.57|7081.57|7080.43|7080.43|7081.57|7081.57|7080.43|7080.43|0
1650875060000|2022-04-25 08:24:20|7080.71|7080.71|7080.71|7080.71|7080.71|7080.71|7080.71|7080.71|0
1650875070000|2022-04-25 08:24:30|7081.85|7081.85|7079.58|7079.58|7081.85|7081.85|7079.58|7079.58|0
1650875080000|2022-04-25 08:24:40|7079.87|7079.87|7079.3|7079.3|7079.87|7079.87|7079.01|7079.01|0
1650875090000|2022-04-25 08:24:50|7079.01|7079.01|7079.87|7079.87|7079.87|7079.87|7078.45|7078.45|0
1650875100000|2022-04-25 08:25:00|7079.89|7079.89|7076.74|7076.74|7081.02|7081.02|7076.74|7076.74|0
1650875110000|2022-04-25 08:25:10|7076.72|7076.72|7077.15|7077.15|7077.15|7077.15|7075.8|7075.8|0
1650875120000|2022-04-25 08:25:20|7077.44|7077.44|7074.04|7074.04|7078.01|7078.01|7073.76|7073.76|0
1650875130000|2022-04-25 08:25:30|7074.32|7074.32|7078.01|7078.01|7078.01|7078.01|7074.32|7074.32|0
1650875140000|2022-04-25 08:25:40|7077.15|7077.15|7078.58|7078.58|7079.15|7079.15|7077.15|7077.15|0
1650875150000|2022-04-25 08:25:50|7079.15|7079.15|7075.18|7075.18|7079.15|7079.15|7075.18|7075.18|0
1650875160000|2022-04-25 08:26:00|7075.75|7075.75|7077.17|7077.17|7077.45|7077.45|7075.75|7075.75|0
1650875170000|2022-04-25 08:26:10|7078.3|7078.3|7076.88|7076.88|7078.3|7078.3|7076.88|7076.88|0
1650875190000|2022-04-25 08:26:30|7077.16|7077.16|7073.77|7073.77|7077.45|7077.45|7073.49|7073.49|0
1650875200000|2022-04-25 08:26:40|7074.05|7074.05|7079.44|7079.44|7079.44|7079.44|7074.05|7074.05|0
1650875210000|2022-04-25 08:26:50|7078.87|7078.87|7079.68|7079.68|7080|7080|7078.87|7078.87|0
1650875220000|2022-04-25 08:27:00|7078.55|7078.55|7080.53|7080.53|7080.53|7080.53|7078.55|7078.55|0
1650875240000|2022-04-25 08:27:20|7079.96|7079.96|7078.26|7078.26|7079.96|7079.96|7078.26|7078.26|0
1650875250000|2022-04-25 08:27:30|7079.4|7079.4|7079.69|7079.69|7079.69|7079.69|7078.27|7078.27|0
1650875260000|2022-04-25 08:27:40|7077.43|7077.43|7077.43|7077.43|7078.56|7078.56|7077.43|7077.43|0
1650875270000|2022-04-25 08:27:50|7076.3|7076.3|7075.42|7075.42|7076.3|7076.3|7074.57|7074.57|0
1650875280000|2022-04-25 08:28:00|7075.14|7075.14|7072.88|7072.88|7075.14|7075.14|7072.88|7072.88|0
1650875290000|2022-04-25 08:28:10|7073.45|7073.45|7074.01|7074.01|7075.71|7075.71|7073.45|7073.45|0
1650875300000|2022-04-25 08:28:20|7073.72|7073.72|7075.14|7075.14|7075.43|7075.43|7073.72|7073.72|0
1650875310000|2022-04-25 08:28:30|7072.59|7072.59|7072.31|7072.31|7072.88|7072.88|7072.31|7072.31|0
1650875320000|2022-04-25 08:28:40|7072.19|7072.19|7068.81|7068.81|7072.19|7072.19|7068.25|7068.25|0
1650875330000|2022-04-25 08:28:50|7067.96|7067.96|7068.52|7068.52|7068.52|7068.52|7067.39|7067.39|0
1650875340000|2022-04-25 08:29:00|7068.46|7068.46|7067.59|7067.59|7069.57|7069.57|7065.89|7065.89|0
1650875350000|2022-04-25 08:29:10|7066.46|7066.46|7062.78|7062.78|7066.46|7066.46|7062.78|7062.78|0
1650875360000|2022-04-25 08:29:20|7063.91|7063.91|7065.61|7065.61|7065.61|7065.61|7063.63|7063.63|0
1650875370000|2022-04-25 08:29:30|7066.46|7066.46|7066.17|7066.17|7066.74|7066.74|7065.89|7065.89|0
1650875380000|2022-04-25 08:29:40|7065.04|7065.04|7065.22|7065.22|7065.33|7065.33|7063.06|7063.06|0
1650875390000|2022-04-25 08:29:50|7065.51|7065.51|7064.69|7064.69|7065.51|7065.51|7063.84|7063.84|0
1650875400000|2022-04-25 08:30:00|7065.82|7065.82|7064.69|7064.69|7066.39|7066.39|7063.28|7063.28|0
1650875410000|2022-04-25 08:30:10|7064.98|7064.98|7064.69|7064.69|7066.11|7066.11|7064.69|7064.69|0
1650875420000|2022-04-25 08:30:20|7064.41|7064.41|7063.84|7063.84|7064.41|7064.41|7063.84|7063.84|0
1650875430000|2022-04-25 08:30:30|7064.41|7064.41|7067.23|7067.23|7067.24|7067.24|7064.41|7064.41|0
1650875440000|2022-04-25 08:30:40|7067.24|7067.24|7068.65|7068.65|7068.65|7068.65|7067.24|7067.24|0
1650875450000|2022-04-25 08:30:50|7069.22|7069.22|7071.52|7071.52|7072.62|7072.62|7069.22|7069.22|0
1650875460000|2022-04-25 08:31:00|7071.55|7071.55|7076.28|7076.28|7076.28|7076.28|7071.55|7071.55|0
1650875470000|2022-04-25 08:31:10|7076.24|7076.24|7076.86|7076.86|7077.71|7077.71|7076.24|7076.24|0
1650875480000|2022-04-25 08:31:20|7078|7078|7079.41|7079.41|7079.41|7079.41|7078|7078|0
1650875490000|2022-04-25 08:31:30|7079.39|7079.39|7078.3|7078.3|7080.85|7080.85|7077.17|7077.17|0
1650875500000|2022-04-25 08:31:40|7077.73|7077.73|7081.72|7081.72|7081.72|7081.72|7076.6|7076.6|0
1650875510000|2022-04-25 08:31:50|7082.29|7082.29|7082.22|7082.22|7083.93|7083.93|7080.8|7080.8|0
1650875520000|2022-04-25 08:32:00|7081.65|7081.65|7081.65|7081.65|7081.65|7081.65|7081.65|7081.65|0
1650875530000|2022-04-25 08:32:10|7081.08|7081.08|7081.65|7081.65|7082.78|7082.78|7081.08|7081.08|0
1650875540000|2022-04-25 08:32:20|7081.74|7081.74|7086.68|7086.68|7086.68|7086.68|7081.74|7081.74|0
1650875550000|2022-04-25 08:32:30|7086.39|7086.39|7087.31|7087.31|7087.31|7087.31|7086.39|7086.39|0
1650875570000|2022-04-25 08:32:50|7089.57|7089.57|7089.28|7089.28|7089.57|7089.57|7089.28|7089.28|0
1650875580000|2022-04-25 08:33:00|7090.42|7090.42|7094.1|7094.1|7094.1|7094.1|7090.42|7090.42|0
1650875590000|2022-04-25 08:33:10|7093.82|7093.82|7095.23|7095.23|7096.36|7096.36|7092.68|7092.68|0
1650875600000|2022-04-25 08:33:20|7096.36|7096.36|7096.65|7096.65|7096.65|7096.65|7095.51|7095.51|0
1650875610000|2022-04-25 08:33:30|7095.51|7095.51|7094.74|7094.74|7095.8|7095.8|7094.67|7094.67|0
1650875620000|2022-04-25 08:33:40|7097|7097|7098.14|7098.14|7098.14|7098.14|7096.72|7096.72|0
1650875630000|2022-04-25 08:33:50|7100.4|7100.4|7096.15|7096.15|7100.4|7100.4|7096.15|7096.15|0
1650875640000|2022-04-25 08:34:00|7095.3|7095.3|7097|7097|7097|7097|7095.3|7095.3|0
1650875650000|2022-04-25 08:34:10|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|0
1650875660000|2022-04-25 08:34:20|7096.15|7096.15|7096.43|7096.43|7096.43|7096.43|7095.02|7095.02|0
1650875670000|2022-04-25 08:34:30|7096.15|7096.15|7095.3|7095.3|7096.15|7096.15|7095.3|7095.3|0
1650875680000|2022-04-25 08:34:40|7095.58|7095.58|7099.02|7099.02|7101|7101|7095.58|7095.58|0
1650875690000|2022-04-25 08:34:50|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|7097.89|0
1650875700000|2022-04-25 08:35:00|7098.17|7098.17|7097.14|7097.14|7099.4|7099.4|7097.14|7097.14|0
1650875710000|2022-04-25 08:35:10|7097.09|7097.09|7097.09|7097.09|7097.09|7097.09|7096.81|7096.81|0
1650875730000|2022-04-25 08:35:30|7097.38|7097.38|7097.94|7097.94|7097.94|7097.94|7096.81|7096.81|0
1650875740000|2022-04-25 08:35:40|7098.51|7098.51|7097.38|7097.38|7099.64|7099.64|7097.38|7097.38|0
1650875750000|2022-04-25 08:35:50|7099.64|7099.64|7099.36|7099.36|7099.64|7099.64|7098.22|7098.22|0
1650875760000|2022-04-25 08:36:00|7099.41|7099.41|7099.98|7099.98|7099.98|7099.98|7099.41|7099.41|0
1650875770000|2022-04-25 08:36:10|7101.11|7101.11|7098.28|7098.28|7102.81|7102.81|7098.28|7098.28|0
1650875780000|2022-04-25 08:36:20|7097.15|7097.15|7096.02|7096.02|7097.15|7097.15|7096.02|7096.02|0
1650875790000|2022-04-25 08:36:30|7097.72|7097.72|7097.15|7097.15|7098|7098|7097.15|7097.15|0
1650875800000|2022-04-25 08:36:40|7097.16|7097.16|7097.44|7097.44|7097.44|7097.44|7097.16|7097.16|0
1650875810000|2022-04-25 08:36:50|7097.72|7097.72|7097.44|7097.44|7101.4|7101.4|7097.44|7097.44|0
1650875820000|2022-04-25 08:37:00|7098.57|7098.57|7097.16|7097.16|7099.14|7099.14|7097.16|7097.16|0
1650875830000|2022-04-25 08:37:10|7098.29|7098.29|7098.29|7098.29|7098.29|7098.29|7098.29|7098.29|0
1650875840000|2022-04-25 08:37:20|7098.57|7098.57|7097.44|7097.44|7098.57|7098.57|7097.44|7097.44|0
1650875850000|2022-04-25 08:37:30|7097.64|7097.64|7097.05|7097.05|7098.75|7098.75|7097.05|7097.05|0
1650875860000|2022-04-25 08:37:40|7096.97|7096.97|7096.93|7096.93|7096.97|7096.97|7096.93|7096.93|0
1650875870000|2022-04-25 08:37:50|7098.06|7098.06|7098.06|7098.06|7098.06|7098.06|7098.06|7098.06|0
1650875880000|2022-04-25 08:38:00|7097.78|7097.78|7096.08|7096.08|7097.78|7097.78|7096.08|7096.08|0
1650875890000|2022-04-25 08:38:10|7091.55|7091.55|7091.83|7091.83|7091.83|7091.83|7091.55|7091.55|0
1650875900000|2022-04-25 08:38:20|7092.12|7092.12|7095.82|7095.82|7096.11|7096.11|7092.12|7092.12|0
1650875910000|2022-04-25 08:38:30|7094.69|7094.69|7094.69|7094.69|7094.69|7094.69|7094.69|7094.69|0
1650875930000|2022-04-25 08:38:50|7095.82|7095.82|7096.11|7096.11|7096.11|7096.11|7095.82|7095.82|0
1650875940000|2022-04-25 08:39:00|7096.15|7096.15|7095.03|7095.03|7096.45|7096.45|7095.03|7095.03|0
1650875950000|2022-04-25 08:39:10|7093.9|7093.9|7094.1|7094.1|7094.1|7094.1|7093.81|7093.81|0
1650875960000|2022-04-25 08:39:20|7093.81|7093.81|7090.48|7090.48|7093.81|7093.81|7090.48|7090.48|0
1650875970000|2022-04-25 08:39:30|7090.52|7090.52|7087.28|7087.28|7090.52|7090.52|7087.28|7087.28|0
1650875980000|2022-04-25 08:39:40|7088.41|7088.41|7087.28|7087.28|7088.41|7088.41|7087.28|7087.28|0
1650875990000|2022-04-25 08:39:50|7086.99|7086.99|7086.99|7086.99|7086.99|7086.99|7086.71|7086.71|0
1650876000000|2022-04-25 08:40:00|7085.86|7085.86|7085.58|7085.58|7085.86|7085.86|7085.58|7085.58|0
1650876020000|2022-04-25 08:40:20|7085.29|7085.29|7086.71|7086.71|7086.71|7086.71|7085.29|7085.29|0
1650876030000|2022-04-25 08:40:30|7085.58|7085.58|7085.86|7085.86|7086.99|7086.99|7085.58|7085.58|0
1650876040000|2022-04-25 08:40:40|7085.89|7085.89|7085.32|7085.32|7085.89|7085.89|7085.32|7085.32|0
1650876050000|2022-04-25 08:40:50|7085.03|7085.03|7083.34|7083.34|7085.03|7085.03|7082.2|7082.2|0
1650876060000|2022-04-25 08:41:00|7083.62|7083.62|7082.19|7082.19|7083.62|7083.62|7082.19|7082.19|0
1650876070000|2022-04-25 08:41:10|7082.18|7082.18|7078.49|7078.49|7082.18|7082.18|7078.49|7078.49|0
1650876080000|2022-04-25 08:41:20|7078.78|7078.78|7077.86|7077.86|7079.06|7079.06|7077.86|7077.86|0
1650876100000|2022-04-25 08:41:40|7078.43|7078.43|7078.15|7078.15|7079.57|7079.57|7078.15|7078.15|0
1650876110000|2022-04-25 08:41:50|7075.89|7075.89|7073.33|7073.33|7075.89|7075.89|7073.33|7073.33|0
1650876120000|2022-04-25 08:42:00|7071.92|7071.92|7072.3|7072.3|7072.59|7072.59|7069.19|7069.19|0
1650876130000|2022-04-25 08:42:10|7073.43|7073.43|7073.15|7073.15|7073.43|7073.43|7072.3|7072.3|0
1650876140000|2022-04-25 08:42:20|7072.87|7072.87|7072.83|7072.83|7072.87|7072.87|7072.83|7072.83|0
1650876150000|2022-04-25 08:42:30|7073.12|7073.12|7074.25|7074.25|7076.51|7076.51|7072.83|7072.83|0
1650876160000|2022-04-25 08:42:40|7073.97|7073.97|7078.85|7078.85|7078.85|7078.85|7073.97|7073.97|0
1650876170000|2022-04-25 08:42:50|7077.72|7077.72|7078.81|7078.81|7078.81|7078.81|7077.11|7077.11|0
1650876180000|2022-04-25 08:43:00|7079.66|7079.66|7079.94|7079.94|7080.51|7080.51|7079.38|7079.38|0
1650876190000|2022-04-25 08:43:10|7079.66|7079.66|7079.66|7079.66|7079.66|7079.66|7078.53|7078.53|0
1650876200000|2022-04-25 08:43:20|7078.53|7078.53|7078.53|7078.53|7078.53|7078.53|7078.53|7078.53|0
1650876210000|2022-04-25 08:43:30|7078.81|7078.81|7079.1|7079.1|7079.38|7079.38|7078.81|7078.81|0
1650876220000|2022-04-25 08:43:40|7079.12|7079.12|7079.4|7079.4|7079.68|7079.68|7079.12|7079.12|0
1650876230000|2022-04-25 08:43:50|7079.12|7079.12|7078.55|7078.55|7079.12|7079.12|7078.55|7078.55|0
1650876240000|2022-04-25 08:44:00|7079.12|7079.12|7079.12|7079.12|7079.12|7079.12|7079.12|7079.12|0
1650876250000|2022-04-25 08:44:10|7078.83|7078.83|7078.83|7078.83|7078.83|7078.83|7077.42|7077.42|0
1650876260000|2022-04-25 08:44:20|7078.55|7078.55|7077.7|7077.7|7078.55|7078.55|7077.13|7077.13|0
1650876270000|2022-04-25 08:44:30|7077.13|7077.13|7077.42|7077.42|7077.42|7077.42|7077.13|7077.13|0
1650876280000|2022-04-25 08:44:40|7077.98|7077.98|7080.25|7080.25|7082.23|7082.23|7077.98|7077.98|0
1650876290000|2022-04-25 08:44:50|7080.53|7080.53|7077.98|7077.98|7080.53|7080.53|7077.98|7077.98|0
1650876300000|2022-04-25 08:45:00|7078.55|7078.55|7077.7|7077.7|7078.55|7078.55|7077.7|7077.7|0
1650876310000|2022-04-25 08:45:10|7078.83|7078.83|7077.98|7077.98|7079.12|7079.12|7077.98|7077.98|0
1650876320000|2022-04-25 08:45:20|7078.84|7078.84|7078.84|7078.84|7078.84|7078.84|7078.84|7078.84|0
1650876330000|2022-04-25 08:45:30|7078.55|7078.55|7077.42|7077.42|7078.55|7078.55|7077.42|7077.42|0
1650876340000|2022-04-25 08:45:40|7077.39|7077.39|7077.13|7077.13|7077.98|7077.98|7077.13|7077.13|0
1650876350000|2022-04-25 08:45:50|7076.85|7076.85|7077.13|7077.13|7077.13|7077.13|7075.15|7075.15|0
1650876360000|2022-04-25 08:46:00|7076|7076|7074.3|7074.3|7076|7076|7074.3|7074.3|0
1650876370000|2022-04-25 08:46:10|7074.58|7074.58|7074.58|7074.58|7074.58|7074.58|7074.58|7074.58|0
1650876380000|2022-04-25 08:46:20|7074.3|7074.3|7075.71|7075.71|7077.13|7077.13|7074.3|7074.3|0
1650876390000|2022-04-25 08:46:30|7075.43|7075.43|7075.71|7075.71|7075.71|7075.71|7075.43|7075.43|0
1650876400000|2022-04-25 08:46:40|7074.58|7074.58|7074.3|7074.3|7075.71|7075.71|7074.3|7074.3|0
1650876410000|2022-04-25 08:46:50|7074.01|7074.01|7073.16|7073.16|7074.01|7074.01|7073.16|7073.16|0
1650876420000|2022-04-25 08:47:00|7071.74|7071.74|7073.44|7073.44|7073.44|7073.44|7071.74|7071.74|0
1650876430000|2022-04-25 08:47:10|7073.16|7073.16|7073.44|7073.44|7073.44|7073.44|7073.16|7073.16|0
1650876440000|2022-04-25 08:47:20|7073.16|7073.16|7074.01|7074.01|7074.01|7074.01|7073.16|7073.16|0
1650876450000|2022-04-25 08:47:30|7073.73|7073.73|7073.44|7073.44|7073.73|7073.73|7073.44|7073.44|0
1650876460000|2022-04-25 08:47:40|7074.58|7074.58|7074.58|7074.58|7074.58|7074.58|7074.58|7074.58|0
1650876470000|2022-04-25 08:47:50|7073.44|7073.44|7073.16|7073.16|7073.44|7073.44|7073.16|7073.16|0
1650876480000|2022-04-25 08:48:00|7072.88|7072.88|7073.44|7073.44|7074.26|7074.26|7072.84|7072.84|0
1650876490000|2022-04-25 08:48:10|7073.16|7073.16|7071.74|7071.74|7073.16|7073.16|7071.74|7071.74|0
1650876500000|2022-04-25 08:48:20|7071.46|7071.46|7070.03|7070.03|7071.46|7071.46|7069.76|7069.76|0
1650876520000|2022-04-25 08:48:40|7071.44|7071.44|7072.8|7072.8|7073.08|7073.08|7071.44|7071.44|0
1650876530000|2022-04-25 08:48:50|7072.51|7072.51|7072.51|7072.51|7072.51|7072.51|7072.51|7072.51|0
1650876540000|2022-04-25 08:49:00|7073.65|7073.65|7074.5|7074.5|7074.5|7074.5|7073.65|7073.65|0
1650876550000|2022-04-25 08:49:10|7074.21|7074.21|7075.07|7075.07|7075.63|7075.63|7073.93|7073.93|0
1650876560000|2022-04-25 08:49:20|7075.35|7075.35|7073.37|7073.37|7075.35|7075.35|7073.08|7073.08|0
1650876570000|2022-04-25 08:49:30|7073.93|7073.93|7077.61|7077.61|7077.61|7077.61|7073.93|7073.93|0
1650876580000|2022-04-25 08:49:40|7077.25|7077.25|7074.98|7074.98|7077.53|7077.53|7074.98|7074.98|0
1650876590000|2022-04-25 08:49:50|7074.69|7074.69|7074.9|7074.9|7074.9|7074.9|7074.69|7074.69|0
1650876600000|2022-04-25 08:50:00|7075.18|7075.18|7073.75|7073.75|7075.2|7075.2|7073.46|7073.46|0
1650876610000|2022-04-25 08:50:10|7074.88|7074.88|7074.59|7074.59|7074.88|7074.88|7074.59|7074.59|0
1650876620000|2022-04-25 08:50:20|7074.31|7074.31|7073.74|7073.74|7074.31|7074.31|7073.74|7073.74|0
1650876630000|2022-04-25 08:50:30|7073.69|7073.69|7075.68|7075.68|7075.68|7075.68|7073.69|7073.69|0
1650876640000|2022-04-25 08:50:40|7075.77|7075.77|7076.62|7076.62|7076.9|7076.9|7075.77|7075.77|0
1650876650000|2022-04-25 08:50:50|7076.33|7076.33|7076.75|7076.75|7076.75|7076.75|7076.33|7076.33|0
1650876660000|2022-04-25 08:51:00|7076.72|7076.72|7079.2|7079.2|7080.33|7080.33|7076.72|7076.72|0
1650876670000|2022-04-25 08:51:10|7079.24|7079.24|7081.51|7081.51|7081.51|7081.51|7079.24|7079.24|0
1650876680000|2022-04-25 08:51:20|7081.48|7081.48|7081.16|7081.16|7083.74|7083.74|7080.59|7080.59|0
1650876690000|2022-04-25 08:51:30|7082.57|7082.57|7081.44|7081.44|7082.57|7082.57|7081.44|7081.44|0
1650876700000|2022-04-25 08:51:40|7081.16|7081.16|7082.85|7082.85|7084.55|7084.55|7081.16|7081.16|0
1650876710000|2022-04-25 08:51:50|7082.86|7082.86|7084|7084|7084|7084|7082.86|7082.86|0
1650876720000|2022-04-25 08:52:00|7084.28|7084.28|7084.56|7084.56|7084.56|7084.56|7083.15|7083.15|0
1650876730000|2022-04-25 08:52:10|7084.54|7084.54|7083.4|7083.4|7084.54|7084.54|7083.4|7083.4|0
1650876740000|2022-04-25 08:52:20|7083.97|7083.97|7084.25|7084.25|7084.54|7084.54|7083.97|7083.97|0
1650876750000|2022-04-25 08:52:30|7086.51|7086.51|7087.08|7087.08|7087.08|7087.08|7086.51|7086.51|0
1650876760000|2022-04-25 08:52:40|7085.95|7085.95|7085.95|7085.95|7085.95|7085.95|7085.95|7085.95|0
1650876780000|2022-04-25 08:53:00|7084.25|7084.25|7083.93|7083.93|7084.25|7084.25|7083.93|7083.93|0
1650876790000|2022-04-25 08:53:10|7084.78|7084.78|7085.35|7085.35|7085.35|7085.35|7084.78|7084.78|0
1650876800000|2022-04-25 08:53:20|7085.06|7085.06|7084.78|7084.78|7085.06|7085.06|7084.78|7084.78|0
1650876810000|2022-04-25 08:53:30|7084.49|7084.49|7083.93|7083.93|7084.78|7084.78|7083.65|7083.65|0
1650876820000|2022-04-25 08:53:40|7084.5|7084.5|7085.07|7085.07|7085.07|7085.07|7084.21|7084.21|0
1650876830000|2022-04-25 08:53:50|7085.35|7085.35|7086.43|7086.43|7087.56|7087.56|7085.3|7085.3|0
1650876840000|2022-04-25 08:54:00|7086.15|7086.15|7083.88|7083.88|7086.15|7086.15|7083.88|7083.88|0
1650876850000|2022-04-25 08:54:10|7083.31|7083.31|7081.9|7081.9|7083.6|7083.6|7081.61|7081.61|0
1650876860000|2022-04-25 08:54:20|7082.18|7082.18|7079.63|7079.63|7082.18|7082.18|7079.63|7079.63|0
1650876870000|2022-04-25 08:54:30|7079.35|7079.35|7078.41|7078.41|7079.35|7079.35|7077.84|7077.84|0
1650876880000|2022-04-25 08:54:40|7078.45|7078.45|7078.72|7078.72|7078.72|7078.72|7078.15|7078.15|0
1650876890000|2022-04-25 08:54:50|7079|7079|7078.43|7078.43|7079|7079|7078.43|7078.43|0
1650876900000|2022-04-25 08:55:00|7078.38|7078.38|7078.35|7078.35|7078.38|7078.38|7078.35|7078.35|0
1650876910000|2022-04-25 08:55:10|7075.81|7075.81|7077.22|7077.22|7077.22|7077.22|7075.81|7075.81|0
1650876920000|2022-04-25 08:55:20|7077.51|7077.51|7078.07|7078.07|7078.07|7078.07|7077.51|7077.51|0
1650876930000|2022-04-25 08:55:30|7080.34|7080.34|7081.75|7081.75|7081.75|7081.75|7080.34|7080.34|0
1650876940000|2022-04-25 08:55:40|7080.34|7080.34|7079.21|7079.21|7080.34|7080.34|7078.92|7078.92|0
1650876950000|2022-04-25 08:55:50|7078.92|7078.92|7078.92|7078.92|7078.92|7078.92|7078.92|7078.92|0
1650876960000|2022-04-25 08:56:00|7078.64|7078.64|7078.07|7078.07|7078.64|7078.64|7078.07|7078.07|0
1650876970000|2022-04-25 08:56:10|7077.79|7077.79|7074.95|7074.95|7077.79|7077.79|7074.95|7074.95|0
1650876980000|2022-04-25 08:56:20|7070.99|7070.99|7067.5|7067.5|7070.99|7070.99|7067.5|7067.5|0
1650876990000|2022-04-25 08:56:30|7068.64|7068.64|7067.14|7067.14|7068.64|7068.64|7067.14|7067.14|0
1650877000000|2022-04-25 08:56:40|7067.06|7067.06|7063.91|7063.91|7067.06|7067.06|7063.91|7063.91|0
1650877010000|2022-04-25 08:56:50|7063.63|7063.63|7059.66|7059.66|7063.63|7063.63|7059.66|7059.66|0
1650877020000|2022-04-25 08:57:00|7059.72|7059.72|7061.48|7061.48|7061.48|7061.48|7059.72|7059.72|0
1650877030000|2022-04-25 08:57:10|7061.49|7061.49|7058.11|7058.11|7061.51|7061.51|7058.11|7058.11|0
1650877040000|2022-04-25 08:57:20|7058.05|7058.05|7053.97|7053.97|7058.05|7058.05|7053.68|7053.68|0
1650877050000|2022-04-25 08:57:30|7054.25|7054.25|7053.71|7053.71|7055.18|7055.18|7053.43|7053.43|0
1650877060000|2022-04-25 08:57:40|7053.99|7053.99|7054.26|7054.26|7054.28|7054.28|7052|7052|0
1650877070000|2022-04-25 08:57:50|7055.12|7055.12|7056.32|7056.32|7056.32|7056.32|7054.83|7054.83|0
1650877080000|2022-04-25 08:58:00|7056.04|7056.04|7054.89|7054.89|7056.62|7056.62|7054.89|7054.89|0
1650877090000|2022-04-25 08:58:10|7053.47|7053.47|7053.75|7053.75|7053.75|7053.75|7052.9|7052.9|0
1650877100000|2022-04-25 08:58:20|7052.62|7052.62|7052.41|7052.41|7052.62|7052.62|7052.34|7052.34|0
1650877120000|2022-04-25 08:58:40|7051.28|7051.28|7048.44|7048.44|7051.28|7051.28|7048.44|7048.44|0
1650877130000|2022-04-25 08:58:50|7048.72|7048.72|7050.14|7050.14|7050.14|7050.14|7048.72|7048.72|0
1650877140000|2022-04-25 08:59:00|7050.42|7050.42|7052.55|7052.55|7052.69|7052.69|7050.42|7050.42|0
1650877150000|2022-04-25 08:59:10|7052.27|7052.27|7049.46|7049.46|7053.71|7053.71|7049.46|7049.46|0
1650877160000|2022-04-25 08:59:20|7049.57|7049.57|7049.49|7049.49|7049.57|7049.57|7049.49|7049.49|0
1650877170000|2022-04-25 08:59:30|7049.78|7049.78|7051.07|7051.07|7051.76|7051.76|7049.78|7049.78|0
1650877180000|2022-04-25 08:59:40|7051.09|7051.09|7053.69|7053.69|7053.69|7053.69|7051.05|7051.05|0
1650877190000|2022-04-25 08:59:50|7055.95|7055.95|7056.81|7056.81|7056.81|7056.81|7055.95|7055.95|0
1650877200000|2022-04-25 09:00:00|7057.09|7057.09|7058.48|7058.48|7058.51|7058.51|7057.09|7057.09|0
1650877210000|2022-04-25 09:00:10|7057.35|7057.35|7057.64|7057.64|7057.64|7057.64|7057.35|7057.35|0
1650877220000|2022-04-25 09:00:20|7057.92|7057.92|7063.18|7063.18|7063.18|7063.18|7057.92|7057.92|0
1650877230000|2022-04-25 09:00:30|7062.33|7062.33|7061.2|7061.2|7062.62|7062.62|7061.2|7061.2|0
1650877240000|2022-04-25 09:00:40|7062.05|7062.05|7060.92|7060.92|7062.05|7062.05|7060.92|7060.92|0
1650877250000|2022-04-25 09:00:50|7060.89|7060.89|7058.47|7058.47|7060.89|7060.89|7058.47|7058.47|0
1650877260000|2022-04-25 09:01:00|7058.18|7058.18|7056.41|7056.41|7058.18|7058.18|7055.56|7055.56|0
1650877270000|2022-04-25 09:01:10|7056.29|7056.29|7055.8|7055.8|7056.29|7056.29|7055.73|7055.73|0
1650877280000|2022-04-25 09:01:20|7055.82|7055.82|7053.83|7053.83|7055.82|7055.82|7053.83|7053.83|0
1650877290000|2022-04-25 09:01:30|7053.81|7053.81|7051.21|7051.21|7054|7054|7051.14|7051.14|0
1650877300000|2022-04-25 09:01:40|7050.93|7050.93|7047.82|7047.82|7050.93|7050.93|7047.82|7047.82|0
1650877310000|2022-04-25 09:01:50|7048.95|7048.95|7049.55|7049.55|7049.55|7049.55|7048.95|7048.95|0
1650877320000|2022-04-25 09:02:00|7048.98|7048.98|7049.82|7049.82|7050.39|7050.39|7048.69|7048.69|0
1650877330000|2022-04-25 09:02:10|7050.11|7050.11|7050.7|7050.7|7050.7|7050.7|7049.54|7049.54|0
1650877340000|2022-04-25 09:02:20|7050.41|7050.41|7047.86|7047.86|7050.41|7050.41|7047.86|7047.86|0
1650877350000|2022-04-25 09:02:30|7048.15|7048.15|7047.58|7047.58|7048.15|7048.15|7047.3|7047.3|0
1650877360000|2022-04-25 09:02:40|7048.15|7048.15|7048.15|7048.15|7048.15|7048.15|7048.15|7048.15|0
1650877370000|2022-04-25 09:02:50|7048.43|7048.43|7051.89|7051.89|7051.89|7051.89|7048.43|7048.43|0
1650877380000|2022-04-25 09:03:00|7051.32|7051.32|7052.17|7052.17|7052.17|7052.17|7050.47|7050.47|0
1650877390000|2022-04-25 09:03:10|7053.02|7053.02|7051.3|7051.3|7053.02|7053.02|7050.16|7050.16|0
1650877400000|2022-04-25 09:03:20|7051.01|7051.01|7051.6|7051.6|7051.6|7051.6|7051.01|7051.01|0
1650877410000|2022-04-25 09:03:30|7051.32|7051.32|7049.03|7049.03|7051.32|7051.32|7049.03|7049.03|0
1650877420000|2022-04-25 09:03:40|7048.46|7048.46|7047.89|7047.89|7048.46|7048.46|7046.47|7046.47|0
1650877430000|2022-04-25 09:03:50|7048.18|7048.18|7051.29|7051.29|7051.29|7051.29|7048.18|7048.18|0
1650877440000|2022-04-25 09:04:00|7052.14|7052.14|7058.04|7058.04|7058.04|7058.04|7052.14|7052.14|0
1650877450000|2022-04-25 09:04:10|7058.12|7058.12|7058.4|7058.4|7058.4|7058.4|7057.84|7057.84|0
1650877460000|2022-04-25 09:04:20|7057.27|7057.27|7057.27|7057.27|7057.27|7057.27|7057.27|7057.27|0
1650877470000|2022-04-25 09:04:30|7057.56|7057.56|7057.84|7057.84|7057.84|7057.84|7057.27|7057.27|0
1650877490000|2022-04-25 09:04:50|7057.79|7057.79|7057.82|7057.82|7057.82|7057.82|7057.79|7057.79|0
1650877500000|2022-04-25 09:05:00|7058.95|7058.95|7058.36|7058.36|7060.39|7060.39|7058.36|7058.36|0
1650877510000|2022-04-25 09:05:10|7058.07|7058.07|7058.05|7058.05|7058.07|7058.07|7056.92|7056.92|0
1650877520000|2022-04-25 09:05:20|7058.33|7058.33|7059.47|7059.47|7059.47|7059.47|7058.33|7058.33|0
1650877530000|2022-04-25 09:05:30|7058.9|7058.9|7059.47|7059.47|7059.47|7059.47|7058.9|7058.9|0
1650877540000|2022-04-25 09:05:40|7059.75|7059.75|7060.09|7060.09|7060.09|7060.09|7059.75|7059.75|0
1650877550000|2022-04-25 09:05:50|7060.37|7060.37|7061.9|7061.9|7061.9|7061.9|7060.37|7060.37|0
1650877560000|2022-04-25 09:06:00|7061.94|7061.94|7063.66|7063.66|7063.66|7063.66|7061.94|7061.94|0
1650877570000|2022-04-25 09:06:10|7063.67|7063.67|7063.95|7063.95|7063.95|7063.95|7063.67|7063.67|0
1650877580000|2022-04-25 09:06:20|7065.08|7065.08|7063.95|7063.95|7065.37|7065.37|7063.67|7063.67|0
1650877590000|2022-04-25 09:06:30|7066.21|7066.21|7066.22|7066.22|7066.22|7066.22|7066.21|7066.21|0
1650877600000|2022-04-25 09:06:40|7066.79|7066.79|7068.81|7068.81|7069.62|7069.62|7066.79|7066.79|0
1650877610000|2022-04-25 09:06:50|7067.11|7067.11|7066.82|7066.82|7067.11|7067.11|7066.82|7066.82|0
1650877620000|2022-04-25 09:07:00|7065.68|7065.68|7066.3|7066.3|7066.3|7066.3|7065.68|7065.68|0
1650877630000|2022-04-25 09:07:10|7065.19|7065.19|7065.19|7065.19|7065.19|7065.19|7064.91|7064.91|0
1650877640000|2022-04-25 09:07:20|7064.91|7064.91|7065.76|7065.76|7065.76|7065.76|7064.91|7064.91|0
1650877650000|2022-04-25 09:07:30|7066.89|7066.89|7066.05|7066.05|7068.59|7068.59|7065.19|7065.19|0
1650877660000|2022-04-25 09:07:40|7065.48|7065.48|7066.04|7066.04|7066.61|7066.61|7064.06|7064.06|0
1650877670000|2022-04-25 09:07:50|7067.17|7067.17|7064.34|7064.34|7067.17|7067.17|7064.34|7064.34|0
1650877680000|2022-04-25 09:08:00|7064.05|7064.05|7058.27|7058.27|7064.05|7064.05|7058.27|7058.27|0
1650877690000|2022-04-25 09:08:10|7062.8|7062.8|7061.38|7061.38|7062.8|7062.8|7061.38|7061.38|0
1650877710000|2022-04-25 09:08:30|7059.12|7059.12|7056.85|7056.85|7059.12|7059.12|7056.85|7056.85|0
1650877720000|2022-04-25 09:08:40|7056.57|7056.57|7056.57|7056.57|7056.57|7056.57|7056.57|7056.57|0
1650877730000|2022-04-25 09:08:50|7056.28|7056.28|7055.44|7055.44|7056.28|7056.28|7055.15|7055.15|0
1650877740000|2022-04-25 09:09:00|7056.57|7056.57|7056.22|7056.22|7056.85|7056.85|7056.22|7056.22|0
1650877750000|2022-04-25 09:09:10|7055.08|7055.08|7053.95|7053.95|7055.08|7055.08|7053.95|7053.95|0
1650877760000|2022-04-25 09:09:20|7054.8|7054.8|7055.91|7055.91|7055.91|7055.91|7053.64|7053.64|0
1650877770000|2022-04-25 09:09:30|7057.33|7057.33|7057.04|7057.04|7057.33|7057.33|7057.04|7057.04|0
1650877780000|2022-04-25 09:09:40|7057.61|7057.61|7058.18|7058.18|7058.18|7058.18|7056.48|7056.48|0
1650877790000|2022-04-25 09:09:50|7059.31|7059.31|7059.31|7059.31|7059.31|7059.31|7059.31|7059.31|0
1650877800000|2022-04-25 09:10:00|7058.18|7058.18|7057.05|7057.05|7058.46|7058.46|7057.05|7057.05|0
1650877810000|2022-04-25 09:10:10|7057|7057|7055.87|7055.87|7057.28|7057.28|7055.87|7055.87|0
1650877820000|2022-04-25 09:10:20|7056.15|7056.15|7055.87|7055.87|7057.85|7057.85|7055.87|7055.87|0
1650877830000|2022-04-25 09:10:30|7057|7057|7057.04|7057.04|7057.04|7057.04|7057|7057|0
1650877840000|2022-04-25 09:10:40|7057.06|7057.06|7060.2|7060.2|7060.2|7060.2|7057.06|7057.06|0
1650877850000|2022-04-25 09:10:50|7059.91|7059.91|7057.37|7057.37|7059.91|7059.91|7057.08|7057.08|0
1650877860000|2022-04-25 09:11:00|7057.08|7057.08|7055.95|7055.95|7057.08|7057.08|7055.95|7055.95|0
1650877870000|2022-04-25 09:11:10|7056.04|7056.04|7055.2|7055.2|7056.04|7056.04|7054.91|7054.91|0
1650877880000|2022-04-25 09:11:20|7055.18|7055.18|7052.92|7052.92|7055.18|7055.18|7052.92|7052.92|0
1650877890000|2022-04-25 09:11:30|7052.63|7052.63|7051.78|7051.78|7052.92|7052.92|7051.78|7051.78|0
1650877900000|2022-04-25 09:11:40|7050.93|7050.93|7050.56|7050.56|7050.93|7050.93|7050.56|7050.56|0
1650877920000|2022-04-25 09:12:00|7051.13|7051.13|7050.85|7050.85|7051.13|7051.13|7050.85|7050.85|0
1650877930000|2022-04-25 09:12:10|7050.88|7050.88|7050.88|7050.88|7050.88|7050.88|7050.59|7050.59|0
1650877940000|2022-04-25 09:12:20|7051.44|7051.44|7051.73|7051.73|7051.73|7051.73|7051.44|7051.44|0
1650877950000|2022-04-25 09:12:30|7051.44|7051.44|7055.98|7055.98|7055.98|7055.98|7051.44|7051.44|0
1650877960000|2022-04-25 09:12:40|7055.7|7055.7|7055.13|7055.13|7056.83|7056.83|7055.13|7055.13|0
1650877970000|2022-04-25 09:12:50|7056.26|7056.26|7055.69|7055.69|7056.26|7056.26|7055.41|7055.41|0
1650877980000|2022-04-25 09:13:00|7055.98|7055.98|7057.39|7057.39|7057.39|7057.39|7055.98|7055.98|0
1650877990000|2022-04-25 09:13:10|7057.96|7057.96|7057.21|7057.21|7058.06|7058.06|7057.21|7057.21|0
1650878000000|2022-04-25 09:13:20|7057.18|7057.18|7054.91|7054.91|7057.18|7057.18|7054.63|7054.63|0
1650878010000|2022-04-25 09:13:30|7056.33|7056.33|7056.92|7056.92|7056.92|7056.92|7056.33|7056.33|0
1650878020000|2022-04-25 09:13:40|7058.05|7058.05|7057.76|7057.76|7058.33|7058.33|7057.76|7057.76|0
1650878030000|2022-04-25 09:13:50|7057.48|7057.48|7057.48|7057.48|7057.48|7057.48|7057.48|7057.48|0
1650878040000|2022-04-25 09:14:00|7057.76|7057.76|7057.25|7057.25|7058.95|7058.95|7057.25|7057.25|0
1650878060000|2022-04-25 09:14:20|7057.82|7057.82|7058.67|7058.67|7058.67|7058.67|7057.82|7057.82|0
1650878070000|2022-04-25 09:14:30|7058.1|7058.1|7054.09|7054.09|7058.1|7058.1|7054.09|7054.09|0
1650878080000|2022-04-25 09:14:40|7054.11|7054.11|7054.45|7054.45|7055.58|7055.58|7054.11|7054.11|0
1650878090000|2022-04-25 09:14:50|7054.43|7054.43|7054.45|7054.45|7054.46|7054.46|7054.32|7054.32|0
1650878100000|2022-04-25 09:15:00|7054.43|7054.43|7051.63|7051.63|7054.46|7054.46|7050.5|7050.5|0
1650878110000|2022-04-25 09:15:10|7052.76|7052.76|7056.53|7056.53|7056.53|7056.53|7052.76|7052.76|0
1650878120000|2022-04-25 09:15:20|7056.82|7056.82|7057.39|7057.39|7057.39|7057.39|7056.82|7056.82|0
1650878130000|2022-04-25 09:15:30|7057.4|7057.4|7058.19|7058.19|7058.54|7058.54|7057.12|7057.12|0
1650878140000|2022-04-25 09:15:40|7059.32|7059.32|7063|7063|7063|7063|7059.32|7059.32|0
1650878150000|2022-04-25 09:15:50|7064.13|7064.13|7061.95|7061.95|7064.78|7064.78|7061.95|7061.95|0
1650878160000|2022-04-25 09:16:00|7062.01|7062.01|7062.01|7062.01|7062.01|7062.01|7062.01|7062.01|0
1650878170000|2022-04-25 09:16:10|7062.02|7062.02|7062.58|7062.58|7062.58|7062.58|7062.02|7062.02|0
1650878180000|2022-04-25 09:16:20|7062.3|7062.3|7062.32|7062.32|7062.32|7062.32|7062.3|7062.3|0
1650878190000|2022-04-25 09:16:30|7062.04|7062.04|7060.81|7060.81|7062.04|7062.04|7060.81|7060.81|0
1650878200000|2022-04-25 09:16:40|7059.68|7059.68|7058.57|7058.57|7059.68|7059.68|7058.55|7058.55|0
1650878210000|2022-04-25 09:16:50|7058.29|7058.29|7058.03|7058.03|7058.58|7058.58|7058|7058|0
1650878230000|2022-04-25 09:17:10|7058.01|7058.01|7056.86|7056.86|7058.01|7058.01|7056.86|7056.86|0
1650878240000|2022-04-25 09:17:20|7056.82|7056.82|7056.26|7056.26|7056.83|7056.83|7055.98|7055.98|0
1650878250000|2022-04-25 09:17:30|7055.98|7055.98|7054.8|7054.8|7055.98|7055.98|7054.8|7054.8|0
1650878260000|2022-04-25 09:17:40|7054.51|7054.51|7055.93|7055.93|7055.93|7055.93|7054.51|7054.51|0
1650878270000|2022-04-25 09:17:50|7055.65|7055.65|7055.32|7055.32|7055.93|7055.93|7055.32|7055.32|0
1650878280000|2022-04-25 09:18:00|7055.04|7055.04|7055.54|7055.54|7055.6|7055.6|7055.04|7055.04|0
1650878290000|2022-04-25 09:18:10|7056.68|7056.68|7059.86|7059.86|7059.86|7059.86|7055.54|7055.54|0
1650878300000|2022-04-25 09:18:20|7059.58|7059.58|7059.38|7059.38|7059.58|7059.58|7059.01|7059.01|0
1650878310000|2022-04-25 09:18:30|7059.4|7059.4|7060.17|7060.17|7060.26|7060.26|7059.4|7059.4|0
1650878320000|2022-04-25 09:18:40|7061.3|7061.3|7060.73|7060.73|7062.43|7062.43|7060.73|7060.73|0
1650878330000|2022-04-25 09:18:50|7060.74|7060.74|7061.09|7061.09|7061.09|7061.09|7060.74|7060.74|0
1650878340000|2022-04-25 09:19:00|7060.81|7060.81|7059.47|7059.47|7061.09|7061.09|7059.39|7059.39|0
1650878350000|2022-04-25 09:19:10|7059.5|7059.5|7063.43|7063.43|7063.43|7063.43|7059.5|7059.5|0
1650878360000|2022-04-25 09:19:20|7060.89|7060.89|7060.6|7060.6|7060.89|7060.89|7060.6|7060.6|0
1650878370000|2022-04-25 09:19:30|7060.32|7060.32|7060.32|7060.32|7060.32|7060.32|7060.32|7060.32|0
1650878380000|2022-04-25 09:19:40|7061.17|7061.17|7061.23|7061.23|7061.23|7061.23|7061.17|7061.17|0
1650878390000|2022-04-25 09:19:50|7061.8|7061.8|7061.8|7061.8|7061.8|7061.8|7061.8|7061.8|0
1650878400000|2022-04-25 09:20:00|7064.06|7064.06|7069.41|7069.41|7069.41|7069.41|7064.06|7064.06|0
1650878410000|2022-04-25 09:20:10|7069.13|7069.13|7070.44|7070.44|7070.44|7070.44|7068.47|7068.47|0
1650878420000|2022-04-25 09:20:20|7070.48|7070.48|7070.51|7070.51|7070.51|7070.51|7070.48|7070.48|0
1650878430000|2022-04-25 09:20:30|7071.64|7071.64|7071.07|7071.07|7071.64|7071.64|7069.94|7069.94|0
1650878440000|2022-04-25 09:20:40|7071.11|7071.11|7073.94|7073.94|7073.94|7073.94|7071.11|7071.11|0
1650878450000|2022-04-25 09:20:50|7074.51|7074.51|7074.55|7074.55|7074.55|7074.55|7074.51|7074.51|0
1650878460000|2022-04-25 09:21:00|7074.27|7074.27|7074.66|7074.66|7074.89|7074.89|7074.27|7074.27|0
1650878470000|2022-04-25 09:21:10|7077.49|7077.49|7080.04|7080.04|7080.32|7080.32|7077.44|7077.44|0
1650878480000|2022-04-25 09:21:20|7080.32|7080.32|7080.52|7080.52|7080.89|7080.89|7080.32|7080.32|0
1650878490000|2022-04-25 09:21:30|7081.65|7081.65|7083.95|7083.95|7083.95|7083.95|7081.65|7081.65|0
1650878500000|2022-04-25 09:21:40|7084.24|7084.24|7084.45|7084.45|7085.3|7085.3|7084.16|7084.16|0
1650878510000|2022-04-25 09:21:50|7084.63|7084.63|7088|7088|7088.28|7088.28|7084.63|7084.63|0
1650878520000|2022-04-25 09:22:00|7086.3|7086.3|7087.36|7087.36|7089.1|7089.1|7085.68|7085.68|0
1650878530000|2022-04-25 09:22:10|7086.51|7086.51|7085.1|7085.1|7086.51|7086.51|7083.96|7083.96|0
1650878540000|2022-04-25 09:22:20|7085.67|7085.67|7084.29|7084.29|7085.95|7085.95|7084.29|7084.29|0
1650878550000|2022-04-25 09:22:30|7084.57|7084.57|7082.02|7082.02|7085.22|7085.22|7082.02|7082.02|0
1650878560000|2022-04-25 09:22:40|7080.89|7080.89|7081.17|7081.17|7081.17|7081.17|7080.04|7080.04|0
1650878570000|2022-04-25 09:22:50|7081.46|7081.46|7084.29|7084.29|7084.29|7084.29|7081.46|7081.46|0
1650878580000|2022-04-25 09:23:00|7084.57|7084.57|7083.62|7083.62|7084.98|7084.98|7083.56|7083.56|0
1650878590000|2022-04-25 09:23:10|7084.75|7084.75|7083.05|7083.05|7085.03|7085.03|7083.05|7083.05|0
1650878600000|2022-04-25 09:23:20|7083.62|7083.62|7085.88|7085.88|7085.88|7085.88|7083.62|7083.62|0
1650878610000|2022-04-25 09:23:30|7084.75|7084.75|7084.75|7084.75|7084.75|7084.75|7084.75|7084.75|0
1650878620000|2022-04-25 09:23:40|7084.18|7084.18|7077.95|7077.95|7084.46|7084.46|7077.1|7077.1|0
1650878630000|2022-04-25 09:23:50|7077.86|7077.86|7080.41|7080.41|7080.41|7080.41|7077.86|7077.86|0
1650878640000|2022-04-25 09:24:00|7080.98|7080.98|7080.98|7080.98|7081.26|7081.26|7080.98|7080.98|0
1650878650000|2022-04-25 09:24:10|7080.69|7080.69|7080.69|7080.69|7080.69|7080.69|7080.69|7080.69|0
1650878660000|2022-04-25 09:24:20|7079.56|7079.56|7082.78|7082.78|7082.78|7082.78|7079.56|7079.56|0
1650878670000|2022-04-25 09:24:30|7082.82|7082.82|7083.95|7083.95|7083.95|7083.95|7082.82|7082.82|0
1650878690000|2022-04-25 09:24:50|7085.65|7085.65|7085.64|7085.64|7085.65|7085.65|7085.64|7085.64|0
1650878700000|2022-04-25 09:25:00|7086.77|7086.77|7086.51|7086.51|7087.36|7087.36|7086.51|7086.51|0
1650878710000|2022-04-25 09:25:10|7086.54|7086.54|7087.66|7087.66|7087.68|7087.68|7086.54|7086.54|0
1650878720000|2022-04-25 09:25:20|7086.53|7086.53|7088.27|7088.27|7088.27|7088.27|7086.53|7086.53|0
1650878730000|2022-04-25 09:25:30|7087.7|7087.7|7090.53|7090.53|7090.53|7090.53|7087.7|7087.7|0
1650878740000|2022-04-25 09:25:40|7090.25|7090.25|7090.21|7090.21|7090.25|7090.25|7090.21|7090.21|0
1650878750000|2022-04-25 09:25:50|7090.5|7090.5|7092.6|7092.6|7092.6|7092.6|7090.5|7090.5|0
1650878760000|2022-04-25 09:26:00|7092.89|7092.89|7092.92|7092.92|7092.96|7092.96|7092.89|7092.89|0
1650878770000|2022-04-25 09:26:10|7093.21|7093.21|7095.19|7095.19|7096.32|7096.32|7093.21|7093.21|0
1650878780000|2022-04-25 09:26:20|7096.04|7096.04|7095.64|7095.64|7097.39|7097.39|7094.51|7094.51|0
1650878790000|2022-04-25 09:26:30|7094.51|7094.51|7091.11|7091.11|7094.51|7094.51|7090.83|7090.83|0
1650878800000|2022-04-25 09:26:40|7089.98|7089.98|7089.98|7089.98|7089.98|7089.98|7089.98|7089.98|0
1650878810000|2022-04-25 09:26:50|7091.68|7091.68|7088.85|7088.85|7091.68|7091.68|7088.85|7088.85|0
1650878820000|2022-04-25 09:27:00|7089.13|7089.13|7090.26|7090.26|7090.26|7090.26|7089.13|7089.13|0
1650878830000|2022-04-25 09:27:10|7090.55|7090.55|7092.56|7092.56|7094.82|7094.82|7090.53|7090.53|0
1650878840000|2022-04-25 09:27:20|7092.84|7092.84|7098.27|7098.27|7098.27|7098.27|7092.84|7092.84|0
1650878850000|2022-04-25 09:27:30|7099.12|7099.12|7095.45|7095.45|7099.12|7099.12|7095.45|7095.45|0
1650878860000|2022-04-25 09:27:40|7094.32|7094.32|7095.73|7095.73|7095.73|7095.73|7094.32|7094.32|0
1650878870000|2022-04-25 09:27:50|7096.86|7096.86|7098.44|7098.44|7098.72|7098.72|7096.86|7096.86|0
1650878880000|2022-04-25 09:28:00|7100.14|7100.14|7099.89|7099.89|7100.14|7100.14|7099.82|7099.82|0
1650878890000|2022-04-25 09:28:10|7099.61|7099.61|7099.59|7099.59|7099.61|7099.61|7099.59|7099.59|0
1650878900000|2022-04-25 09:28:20|7098.74|7098.74|7098.7|7098.7|7098.74|7098.74|7098.7|7098.7|0
1650878910000|2022-04-25 09:28:30|7098.98|7098.98|7094.45|7094.45|7098.98|7098.98|7093.32|7093.32|0
1650878920000|2022-04-25 09:28:40|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|7095.58|0
1650878930000|2022-04-25 09:28:50|7095.55|7095.55|7096.4|7096.4|7096.98|7096.98|7095.55|7095.55|0
1650878940000|2022-04-25 09:29:00|7096.11|7096.11|7094.97|7094.97|7096.11|7096.11|7094.68|7094.68|0
1650878950000|2022-04-25 09:29:10|7094.4|7094.4|7096.7|7096.7|7096.7|7096.7|7094.11|7094.11|0
1650878960000|2022-04-25 09:29:20|7096.41|7096.41|7090.18|7090.18|7096.41|7096.41|7090.18|7090.18|0
1650878970000|2022-04-25 09:29:30|7089.05|7089.05|7091.31|7091.31|7091.31|7091.31|7089.05|7089.05|0
1650878980000|2022-04-25 09:29:40|7091.03|7091.03|7088.14|7088.14|7091.03|7091.03|7088.14|7088.14|0
1650878990000|2022-04-25 09:29:50|7088.07|7088.07|7086.38|7086.38|7088.07|7088.07|7086.38|7086.38|0
1650879000000|2022-04-25 09:30:00|7085.25|7085.25|7085.03|7085.03|7086.1|7086.1|7084.4|7084.4|0
1650879010000|2022-04-25 09:30:10|7084.74|7084.74|7082.18|7082.18|7085.03|7085.03|7081.89|7081.89|0
1650879020000|2022-04-25 09:30:20|7082.17|7082.17|7082.44|7082.44|7082.44|7082.44|7082.16|7082.16|0
1650879030000|2022-04-25 09:30:30|7081.31|7081.31|7079.05|7079.05|7081.31|7081.31|7079.05|7079.05|0
1650879040000|2022-04-25 09:30:40|7077.63|7077.63|7077.04|7077.04|7077.63|7077.63|7077.04|7077.04|0
1650879050000|2022-04-25 09:30:50|7077.33|7077.33|7073.93|7073.93|7077.33|7077.33|7073.65|7073.65|0
1650879060000|2022-04-25 09:31:00|7073.65|7073.65|7073.93|7073.93|7074.21|7074.21|7073.08|7073.08|0
1650879070000|2022-04-25 09:31:10|7072.8|7072.8|7071.38|7071.38|7072.8|7072.8|7071.38|7071.38|0
1650879080000|2022-04-25 09:31:20|7071.1|7071.1|7076.48|7076.48|7076.48|7076.48|7071.1|7071.1|0
1650879100000|2022-04-25 09:31:40|7076.76|7076.76|7076.37|7076.37|7077.04|7077.04|7075.8|7075.8|0
1650879110000|2022-04-25 09:31:50|7076.93|7076.93|7077.22|7077.22|7077.22|7077.22|7076.93|7076.93|0
1650879120000|2022-04-25 09:32:00|7076.93|7076.93|7077.78|7077.78|7077.78|7077.78|7076.65|7076.65|0
1650879130000|2022-04-25 09:32:10|7077.5|7077.5|7076.37|7076.37|7077.5|7077.5|7076.37|7076.37|0
1650879140000|2022-04-25 09:32:20|7076.65|7076.65|7080.9|7080.9|7080.9|7080.9|7076.65|7076.65|0
1650879150000|2022-04-25 09:32:30|7083.44|7083.44|7082.59|7082.59|7084.01|7084.01|7082.58|7082.58|0
1650879160000|2022-04-25 09:32:40|7082.88|7082.88|7086.35|7086.35|7086.35|7086.35|7082.85|7082.85|0
1650879170000|2022-04-25 09:32:50|7085.22|7085.22|7082.96|7082.96|7085.22|7085.22|7082.39|7082.39|0
1650879180000|2022-04-25 09:33:00|7083.04|7083.04|7082.75|7082.75|7083.04|7083.04|7082.47|7082.47|0
1650879190000|2022-04-25 09:33:10|7083.04|7083.04|7083.92|7083.92|7085.3|7085.3|7082.78|7082.78|0
1650879200000|2022-04-25 09:33:20|7083.96|7083.96|7085.62|7085.62|7085.62|7085.62|7083.96|7083.96|0
1650879210000|2022-04-25 09:33:30|7086.19|7086.19|7084.21|7084.21|7086.19|7086.19|7084.21|7084.21|0
1650879220000|2022-04-25 09:33:40|7084.23|7084.23|7085.36|7085.36|7085.36|7085.36|7084.23|7084.23|0
1650879230000|2022-04-25 09:33:50|7085.37|7085.37|7086.83|7086.83|7088.77|7088.77|7085.37|7085.37|0
1650879240000|2022-04-25 09:34:00|7086.88|7086.88|7087.73|7087.73|7089.43|7089.43|7086.88|7086.88|0
1650879250000|2022-04-25 09:34:10|7086.6|7086.6|7086.68|7086.68|7086.68|7086.68|7086.03|7086.03|0
1650879260000|2022-04-25 09:34:20|7086.4|7086.4|7085.84|7085.84|7086.41|7086.41|7085.84|7085.84|0
1650879270000|2022-04-25 09:34:30|7086.97|7086.97|7086.97|7086.97|7086.97|7086.97|7086.97|7086.97|0
1650879280000|2022-04-25 09:34:40|7087.54|7087.54|7088.11|7088.11|7088.11|7088.11|7087.54|7087.54|0
1650879290000|2022-04-25 09:34:50|7088.12|7088.12|7092.3|7092.3|7092.38|7092.38|7088.12|7088.12|0
1650879300000|2022-04-25 09:35:00|7092.58|7092.58|7094.71|7094.71|7095.17|7095.17|7092.58|7092.58|0
1650879310000|2022-04-25 09:35:10|7094.42|7094.42|7096.4|7096.4|7096.4|7096.4|7094.42|7094.42|0
1650879320000|2022-04-25 09:35:20|7096.97|7096.97|7092.93|7092.93|7097.26|7097.26|7092.93|7092.93|0
1650879330000|2022-04-25 09:35:30|7096.33|7096.33|7096.61|7096.61|7096.61|7096.61|7096.33|7096.33|0
1650879340000|2022-04-25 09:35:40|7096.6|7096.6|7096.42|7096.42|7096.6|7096.6|7096.42|7096.42|0
1650879350000|2022-04-25 09:35:50|7095.29|7095.29|7095.29|7095.29|7095.29|7095.29|7095.29|7095.29|0
1650879360000|2022-04-25 09:36:00|7095.86|7095.86|7097.25|7097.25|7097.25|7097.25|7095.83|7095.83|0
1650879370000|2022-04-25 09:36:10|7096.11|7096.11|7096.66|7096.66|7096.68|7096.68|7096.11|7096.11|0
1650879380000|2022-04-25 09:36:20|7096.95|7096.95|7100.34|7100.34|7101.19|7101.19|7096.95|7096.95|0
1650879390000|2022-04-25 09:36:30|7100.06|7100.06|7097.23|7097.23|7100.06|7100.06|7095.53|7095.53|0
1650879400000|2022-04-25 09:36:40|7096.1|7096.1|7094.82|7094.82|7096.1|7096.1|7094.82|7094.82|0
1650879410000|2022-04-25 09:36:50|7095.1|7095.1|7094.11|7094.11|7095.1|7095.1|7093.97|7093.97|0
1650879420000|2022-04-25 09:37:00|7093.83|7093.83|7093.83|7093.83|7093.83|7093.83|7093.83|7093.83|0
1650879430000|2022-04-25 09:37:10|7092.7|7092.7|7092.37|7092.37|7092.7|7092.7|7091.52|7091.52|0
1650879440000|2022-04-25 09:37:20|7091.81|7091.81|7089.54|7089.54|7091.81|7091.81|7089.26|7089.26|0
1650879450000|2022-04-25 09:37:30|7090.68|7090.68|7091.24|7091.24|7092.87|7092.87|7090.18|7090.18|0
1650879460000|2022-04-25 09:37:40|7092.37|7092.37|7091.24|7091.24|7092.37|7092.37|7091.24|7091.24|0
1650879470000|2022-04-25 09:37:50|7089.76|7089.76|7088.91|7088.91|7090.04|7090.04|7087.78|7087.78|0
1650879480000|2022-04-25 09:38:00|7088.34|7088.34|7090.31|7090.31|7090.33|7090.33|7088.34|7088.34|0
1650879490000|2022-04-25 09:38:10|7090.59|7090.59|7091.86|7091.86|7091.86|7091.86|7090.59|7090.59|0
1650879500000|2022-04-25 09:38:20|7092.99|7092.99|7088.73|7088.73|7092.99|7092.99|7088.73|7088.73|0
1650879510000|2022-04-25 09:38:30|7089.86|7089.86|7088.73|7088.73|7089.86|7089.86|7088.73|7088.73|0
1650879520000|2022-04-25 09:38:40|7089.3|7089.3|7091.24|7091.24|7091.24|7091.24|7087.6|7087.6|0
1650879530000|2022-04-25 09:38:50|7091.27|7091.27|7091.56|7091.56|7091.56|7091.56|7091.27|7091.27|0
1650879540000|2022-04-25 09:39:00|7091.84|7091.84|7090.14|7090.14|7091.84|7091.84|7089.57|7089.57|0
1650879550000|2022-04-25 09:39:10|7091.27|7091.27|7090.67|7090.67|7091.83|7091.83|7090.39|7090.39|0
1650879560000|2022-04-25 09:39:20|7090.95|7090.95|7088.97|7088.97|7090.95|7090.95|7088.97|7088.97|0
1650879570000|2022-04-25 09:39:30|7087.84|7087.84|7088.12|7088.12|7088.12|7088.12|7087.84|7087.84|0
1650879580000|2022-04-25 09:39:40|7087.84|7087.84|7086.14|7086.14|7087.84|7087.84|7086.14|7086.14|0
1650879600000|2022-04-25 09:40:00|7086.71|7086.71|7086.14|7086.14|7086.99|7086.99|7085.57|7085.57|0
1650879610000|2022-04-25 09:40:10|7085.57|7085.57|7085.01|7085.01|7085.85|7085.85|7084.72|7084.72|0
1650879620000|2022-04-25 09:40:20|7084.44|7084.44|7085.57|7085.57|7085.57|7085.57|7084.44|7084.44|0
1650879630000|2022-04-25 09:40:30|7085.85|7085.85|7083.02|7083.02|7085.85|7085.85|7083.02|7083.02|0
1650879640000|2022-04-25 09:40:40|7084.15|7084.15|7085.24|7085.24|7085.29|7085.29|7084.15|7084.15|0
1650879660000|2022-04-25 09:41:00|7085.52|7085.52|7086.65|7086.65|7086.65|7086.65|7085.52|7085.52|0
1650879670000|2022-04-25 09:41:10|7087.78|7087.78|7088.35|7088.35|7088.92|7088.92|7087.78|7087.78|0
1650879680000|2022-04-25 09:41:20|7087.22|7087.22|7087.22|7087.22|7087.22|7087.22|7087.22|7087.22|0
1650879690000|2022-04-25 09:41:30|7087.5|7087.5|7087.5|7087.5|7087.5|7087.5|7087.5|7087.5|0
1650879700000|2022-04-25 09:41:40|7088.64|7088.64|7090.9|7090.9|7092.04|7092.04|7088.64|7088.64|0
1650879710000|2022-04-25 09:41:50|7089.77|7089.77|7089.63|7089.63|7089.77|7089.77|7089.54|7089.54|0
1650879720000|2022-04-25 09:42:00|7089.34|7089.34|7090.76|7090.76|7091.04|7091.04|7089.34|7089.34|0
1650879730000|2022-04-25 09:42:10|7089.63|7089.63|7090.48|7090.48|7090.48|7090.48|7089.63|7089.63|0
1650879740000|2022-04-25 09:42:20|7089.35|7089.35|7089.35|7089.35|7089.35|7089.35|7089.35|7089.35|0
1650879750000|2022-04-25 09:42:30|7089.06|7089.06|7088.21|7088.21|7089.06|7089.06|7088.21|7088.21|0
1650879760000|2022-04-25 09:42:40|7087.93|7087.93|7087.93|7087.93|7087.93|7087.93|7087.93|7087.93|0
1650879770000|2022-04-25 09:42:50|7088.21|7088.21|7087.69|7087.69|7088.26|7088.26|7087.69|7087.69|0
1650879780000|2022-04-25 09:43:00|7087.98|7087.98|7088.26|7088.26|7088.26|7088.26|7087.98|7087.98|0
1650879790000|2022-04-25 09:43:10|7089.11|7089.11|7089.11|7089.11|7089.11|7089.11|7089.11|7089.11|0
1650879800000|2022-04-25 09:43:20|7089.13|7089.13|7089.06|7089.06|7089.13|7089.13|7088.78|7088.78|0
1650879810000|2022-04-25 09:43:30|7089.35|7089.35|7089.06|7089.06|7089.63|7089.63|7089.06|7089.06|0
1650879820000|2022-04-25 09:43:40|7089.35|7089.35|7089.06|7089.06|7089.35|7089.35|7089.06|7089.06|0
1650879830000|2022-04-25 09:43:50|7088.78|7088.78|7088.75|7088.75|7088.78|7088.78|7088.75|7088.75|0
1650879840000|2022-04-25 09:44:00|7089.03|7089.03|7089.32|7089.32|7089.32|7089.32|7089.03|7089.03|0
1650879850000|2022-04-25 09:44:10|7089.03|7089.03|7088.51|7088.51|7089.03|7089.03|7088.47|7088.47|0
1650879860000|2022-04-25 09:44:20|7088.57|7088.57|7088.57|7088.57|7089.7|7089.7|7088.57|7088.57|0
1650879870000|2022-04-25 09:44:30|7087.44|7087.44|7087.44|7087.44|7087.44|7087.44|7087.44|7087.44|0
1650879880000|2022-04-25 09:44:40|7087.72|7087.72|7091.16|7091.16|7091.16|7091.16|7087.72|7087.72|0
1650879890000|2022-04-25 09:44:50|7091.73|7091.73|7091.44|7091.44|7091.73|7091.73|7090.88|7090.88|0
1650879900000|2022-04-25 09:45:00|7093.99|7093.99|7094.03|7094.03|7095.7|7095.7|7093.97|7093.97|0
1650879910000|2022-04-25 09:45:10|7093.46|7093.46|7093.75|7093.75|7094.88|7094.88|7092.61|7092.61|0
1650879920000|2022-04-25 09:45:20|7093.46|7093.46|7093.46|7093.46|7093.46|7093.46|7092.33|7092.33|0
1650879930000|2022-04-25 09:45:30|7092.89|7092.89|7091.76|7091.76|7092.89|7092.89|7091.76|7091.76|0
1650879940000|2022-04-25 09:45:40|7092.04|7092.04|7090.63|7090.63|7092.04|7092.04|7090.63|7090.63|0
1650879950000|2022-04-25 09:45:50|7090.91|7090.91|7089.49|7089.49|7090.91|7090.91|7089.49|7089.49|0
1650879960000|2022-04-25 09:46:00|7089.48|7089.48|7088.74|7088.74|7089.48|7089.48|7088.63|7088.63|0
1650879970000|2022-04-25 09:46:10|7088.45|7088.45|7092.14|7092.14|7092.14|7092.14|7088.45|7088.45|0
1650879980000|2022-04-25 09:46:20|7092.42|7092.42|7091.01|7091.01|7092.43|7092.43|7090.73|7090.73|0
1650879990000|2022-04-25 09:46:30|7091.08|7091.08|7090.83|7090.83|7091.08|7091.08|7090.51|7090.51|0
1650880000000|2022-04-25 09:46:40|7091.96|7091.96|7091.68|7091.68|7091.96|7091.96|7091.68|7091.68|0
1650880010000|2022-04-25 09:46:50|7091.96|7091.96|7089.48|7089.48|7092.02|7092.02|7089.48|7089.48|0
1650880020000|2022-04-25 09:47:00|7090.61|7090.61|7091.54|7091.54|7092.67|7092.67|7090.61|7090.61|0
1650880030000|2022-04-25 09:47:10|7091.26|7091.26|7091.26|7091.26|7091.26|7091.26|7091.26|7091.26|0
1650880040000|2022-04-25 09:47:20|7090.97|7090.97|7090.97|7090.97|7090.97|7090.97|7090.9|7090.9|0
1650880050000|2022-04-25 09:47:30|7091|7091|7091.54|7091.54|7091.54|7091.54|7090.97|7090.97|0
1650880060000|2022-04-25 09:47:40|7091.56|7091.56|7091.84|7091.84|7091.84|7091.84|7091.56|7091.56|0
1650880070000|2022-04-25 09:47:50|7091.56|7091.56|7092.76|7092.76|7092.76|7092.76|7091.56|7091.56|0
1650880090000|2022-04-25 09:48:10|7093.05|7093.05|7091.35|7091.35|7093.05|7093.05|7091.35|7091.35|0
1650880100000|2022-04-25 09:48:20|7091.91|7091.91|7095.81|7095.81|7095.88|7095.88|7091.91|7091.91|0
1650880110000|2022-04-25 09:48:30|7098.07|7098.07|7103.3|7103.3|7103.3|7103.3|7098.07|7098.07|0
1650880120000|2022-04-25 09:48:40|7103.02|7103.02|7101.95|7101.95|7103.06|7103.06|7101.93|7101.93|0
1650880130000|2022-04-25 09:48:50|7101.98|7101.98|7102.27|7102.27|7102.27|7102.27|7101.98|7101.98|0
1650880140000|2022-04-25 09:49:00|7101.98|7101.98|7103.76|7103.76|7103.76|7103.76|7101.98|7101.98|0
1650880150000|2022-04-25 09:49:10|7104.05|7104.05|7102.8|7102.8|7104.21|7104.21|7101.38|7101.38|0
1650880160000|2022-04-25 09:49:20|7102.51|7102.51|7102.23|7102.23|7103.64|7103.64|7102.23|7102.23|0
1650880170000|2022-04-25 09:49:30|7101.94|7101.94|7101.42|7101.42|7101.94|7101.94|7101.33|7101.33|0
1650880180000|2022-04-25 09:49:40|7101.52|7101.52|7100.39|7100.39|7101.52|7101.52|7099.25|7099.25|0
1650880190000|2022-04-25 09:49:50|7100.41|7100.41|7100.41|7100.41|7100.41|7100.41|7100.41|7100.41|0
1650880200000|2022-04-25 09:50:00|7101.54|7101.54|7102.95|7102.95|7102.95|7102.95|7101.54|7101.54|0
1650880210000|2022-04-25 09:50:10|7102.88|7102.88|7103.04|7103.04|7103.17|7103.17|7102.88|7102.88|0
1650880220000|2022-04-25 09:50:20|7103.61|7103.61|7104.46|7104.46|7104.74|7104.74|7103.61|7103.61|0
1650880230000|2022-04-25 09:50:30|7104.44|7104.44|7105.28|7105.28|7105.28|7105.28|7104.43|7104.43|0
1650880240000|2022-04-25 09:50:40|7105|7105|7103.58|7103.58|7105|7105|7103.58|7103.58|0
1650880250000|2022-04-25 09:50:50|7103.3|7103.3|7103.3|7103.3|7103.3|7103.3|7103.3|7103.3|0
1650880260000|2022-04-25 09:51:00|7103.01|7103.01|7103.01|7103.01|7103.01|7103.01|7103.01|7103.01|0
1650880270000|2022-04-25 09:51:10|7104.15|7104.15|7102.13|7102.13|7104.15|7104.15|7102.13|7102.13|0
1650880280000|2022-04-25 09:51:20|7102.98|7102.98|7101.85|7101.85|7102.98|7102.98|7101.85|7101.85|0
1650880300000|2022-04-25 09:51:40|7101.87|7101.87|7101.87|7101.87|7101.87|7101.87|7101.87|7101.87|0
1650880310000|2022-04-25 09:51:50|7102.15|7102.15|7102.15|7102.15|7102.15|7102.15|7102.15|7102.15|0
1650880320000|2022-04-25 09:52:00|7100.92|7100.92|7100.64|7100.64|7100.92|7100.92|7100.64|7100.64|0
1650880330000|2022-04-25 09:52:10|7099.51|7099.51|7097.15|7097.15|7099.51|7099.51|7097.08|7097.08|0
1650880340000|2022-04-25 09:52:20|7097.19|7097.19|7098.32|7098.32|7098.32|7098.32|7097.19|7097.19|0
1650880350000|2022-04-25 09:52:30|7099.45|7099.45|7099.45|7099.45|7099.45|7099.45|7099.45|7099.45|0
1650880360000|2022-04-25 09:52:40|7100.02|7100.02|7100.31|7100.31|7100.31|7100.31|7100.02|7100.02|0
1650880370000|2022-04-25 09:52:50|7100.02|7100.02|7099.45|7099.45|7100.02|7100.02|7099.45|7099.45|0
1650880380000|2022-04-25 09:53:00|7099.74|7099.74|7100.87|7100.87|7100.87|7100.87|7099.74|7099.74|0
1650880390000|2022-04-25 09:53:10|7099.74|7099.74|7100.87|7100.87|7100.87|7100.87|7099.74|7099.74|0
1650880400000|2022-04-25 09:53:20|7100.59|7100.59|7098.34|7098.34|7100.62|7100.62|7098.34|7098.34|0
1650880410000|2022-04-25 09:53:30|7098.06|7098.06|7096.62|7096.62|7098.06|7098.06|7096.33|7096.33|0
1650880420000|2022-04-25 09:53:40|7096.9|7096.9|7096.9|7096.9|7096.9|7096.9|7096.9|7096.9|0
1650880430000|2022-04-25 09:53:50|7096.84|7096.84|7096.84|7096.84|7096.84|7096.84|7096.84|7096.84|0
1650880440000|2022-04-25 09:54:00|7096.55|7096.55|7095.99|7095.99|7096.55|7096.55|7095.99|7095.99|0
1650880450000|2022-04-25 09:54:10|7096.27|7096.27|7096.83|7096.83|7097.12|7097.12|7095.99|7095.99|0
1650880460000|2022-04-25 09:54:20|7097.4|7097.4|7097.33|7097.33|7097.4|7097.4|7097.33|7097.33|0
1650880470000|2022-04-25 09:54:30|7097.05|7097.05|7097.12|7097.12|7097.12|7097.12|7097.05|7097.05|0
1650880480000|2022-04-25 09:54:40|7097.4|7097.4|7100.27|7100.27|7100.55|7100.55|7097.4|7097.4|0
1650880490000|2022-04-25 09:54:50|7100.29|7100.29|7103.71|7103.71|7103.71|7103.71|7100.29|7100.29|0
1650880500000|2022-04-25 09:55:00|7103.15|7103.15|7104|7104|7104|7104|7103.15|7103.15|0
1650880510000|2022-04-25 09:55:10|7103.71|7103.71|7103.71|7103.71|7103.71|7103.71|7103.71|7103.71|0
1650880520000|2022-04-25 09:55:20|7103.43|7103.43|7103.97|7103.97|7104.56|7104.56|7103.43|7103.43|0
1650880540000|2022-04-25 09:55:40|7104.01|7104.01|7104.01|7104.01|7104.01|7104.01|7104.01|7104.01|0
1650880550000|2022-04-25 09:55:50|7102.88|7102.88|7102.88|7102.88|7102.88|7102.88|7102.88|7102.88|0
1650880560000|2022-04-25 09:56:00|7101.74|7101.74|7101.14|7101.14|7101.74|7101.74|7100.85|7100.85|0
1650880570000|2022-04-25 09:56:10|7100.85|7100.85|7100.75|7100.75|7101.6|7101.6|7100.46|7100.46|0
1650880580000|2022-04-25 09:56:20|7101.03|7101.03|7102.73|7102.73|7103.01|7103.01|7101.03|7101.03|0
1650880590000|2022-04-25 09:56:30|7103.86|7103.86|7102.16|7102.16|7103.86|7103.86|7102.16|7102.16|0
1650880600000|2022-04-25 09:56:40|7101.03|7101.03|7099.05|7099.05|7101.03|7101.03|7099.05|7099.05|0
1650880620000|2022-04-25 09:57:00|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|0
1650880640000|2022-04-25 09:57:20|7100.75|7100.75|7100.75|7100.75|7100.75|7100.75|7100.75|7100.75|0
1650880650000|2022-04-25 09:57:30|7100.18|7100.18|7100.18|7100.18|7100.46|7100.46|7099.89|7099.89|0
1650880660000|2022-04-25 09:57:40|7099.89|7099.89|7100.46|7100.46|7100.46|7100.46|7099.89|7099.89|0
1650880670000|2022-04-25 09:57:50|7100.75|7100.75|7102.17|7102.17|7102.17|7102.17|7100.75|7100.75|0
1650880680000|2022-04-25 09:58:00|7101.6|7101.6|7103.1|7103.1|7103.95|7103.95|7101.6|7101.6|0
1650880690000|2022-04-25 09:58:10|7103.95|7103.95|7104.77|7104.77|7104.77|7104.77|7103.92|7103.92|0
1650880700000|2022-04-25 09:58:20|7104.49|7104.49|7105.05|7105.05|7105.91|7105.91|7103.92|7103.92|0
1650880710000|2022-04-25 09:58:30|7105.62|7105.62|7103.59|7103.59|7105.62|7105.62|7103.59|7103.59|0
1650880720000|2022-04-25 09:58:40|7103.3|7103.3|7103.81|7103.81|7103.81|7103.81|7103.02|7103.02|0
1650880730000|2022-04-25 09:58:50|7104.38|7104.38|7106.64|7106.64|7106.64|7106.64|7104.1|7104.1|0
1650880740000|2022-04-25 09:59:00|7106.36|7106.36|7104.38|7104.38|7106.36|7106.36|7104.38|7104.38|0
1650880750000|2022-04-25 09:59:10|7104.66|7104.66|7101.83|7101.83|7104.66|7104.66|7101.83|7101.83|0
1650880760000|2022-04-25 09:59:20|7102.11|7102.11|7102.37|7102.37|7102.68|7102.68|7101.83|7101.83|0
1650880770000|2022-04-25 09:59:30|7101.24|7101.24|7101.81|7101.81|7101.81|7101.81|7100.95|7100.95|0
1650880780000|2022-04-25 09:59:40|7101.52|7101.52|7098.61|7098.61|7101.52|7101.52|7098.12|7098.12|0
1650880790000|2022-04-25 09:59:50|7098.33|7098.33|7096.57|7096.57|7098.33|7098.33|7096.57|7096.57|0
1650880800000|2022-04-25 10:00:00|7096.29|7096.29|7097.72|7097.72|7098.01|7098.01|7096.29|7096.29|0
1650880810000|2022-04-25 10:00:10|7098|7098|7096.3|7096.3|7098|7098|7096.3|7096.3|0
1650880820000|2022-04-25 10:00:20|7097.43|7097.43|7098.88|7098.88|7098.88|7098.88|7097.43|7097.43|0
1650880830000|2022-04-25 10:00:30|7099.17|7099.17|7100.3|7100.3|7100.3|7100.3|7099.17|7099.17|0
1650880840000|2022-04-25 10:00:40|7101.43|7101.43|7101.71|7101.71|7102.85|7102.85|7101.43|7101.43|0
1650880850000|2022-04-25 10:00:50|7102|7102|7102.39|7102.39|7102.39|7102.39|7102|7102|0
1650880860000|2022-04-25 10:01:00|7103.52|7103.52|7105.44|7105.44|7105.44|7105.44|7103.45|7103.45|0
1650880870000|2022-04-25 10:01:10|7105.38|7105.38|7105.66|7105.66|7105.66|7105.66|7105.38|7105.38|0
1650880880000|2022-04-25 10:01:20|7105.73|7105.73|7105.73|7105.73|7105.73|7105.73|7105.73|7105.73|0
1650880890000|2022-04-25 10:01:30|7105.45|7105.45|7106.59|7106.59|7106.59|7106.59|7105.45|7105.45|0
1650880900000|2022-04-25 10:01:40|7106.61|7106.61|7106.9|7106.9|7106.9|7106.9|7106.61|7106.61|0
1650880910000|2022-04-25 10:01:50|7106.61|7106.61|7108.88|7108.88|7108.88|7108.88|7106.61|7106.61|0
1650880920000|2022-04-25 10:02:00|7108.6|7108.6|7108.88|7108.88|7109.73|7109.73|7107.18|7107.18|0
1650880930000|2022-04-25 10:02:10|7108.6|7108.6|7106.9|7106.9|7108.6|7108.6|7106.33|7106.33|0
1650880940000|2022-04-25 10:02:20|7105.77|7105.77|7105.5|7105.5|7105.79|7105.79|7105.5|7105.5|0
1650880950000|2022-04-25 10:02:30|7105.22|7105.22|7105.22|7105.22|7105.22|7105.22|7105.22|7105.22|0
1650880980000|2022-04-25 10:03:00|7105.5|7105.5|7105.79|7105.79|7105.79|7105.79|7105.5|7105.5|0
1650880990000|2022-04-25 10:03:10|7105.5|7105.5|7105.5|7105.5|7106.07|7106.07|7105.5|7105.5|0
1650881010000|2022-04-25 10:03:30|7105.22|7105.22|7104.65|7104.65|7105.22|7105.22|7104.65|7104.65|0
1650881020000|2022-04-25 10:03:40|7103.52|7103.52|7103.52|7103.52|7103.52|7103.52|7103.52|7103.52|0
1650881030000|2022-04-25 10:03:50|7102.95|7102.95|7102.95|7102.95|7102.95|7102.95|7102.95|7102.95|0
1650881050000|2022-04-25 10:04:10|7102.67|7102.67|7105.21|7105.21|7105.21|7105.21|7102.38|7102.38|0
1650881060000|2022-04-25 10:04:20|7102.95|7102.95|7102.31|7102.31|7102.95|7102.95|7102.1|7102.1|0
1650881070000|2022-04-25 10:04:30|7102.28|7102.28|7101.17|7101.17|7102.3|7102.3|7100.6|7100.6|0
1650881080000|2022-04-25 10:04:40|7100.88|7100.88|7099.47|7099.47|7100.88|7100.88|7099.47|7099.47|0
1650881090000|2022-04-25 10:04:50|7098.9|7098.9|7098.16|7098.16|7099.29|7099.29|7098.16|7098.16|0
1650881100000|2022-04-25 10:05:00|7097.87|7097.87|7097.55|7097.55|7098.73|7098.73|7096.74|7096.74|0
1650881110000|2022-04-25 10:05:10|7097.26|7097.26|7093.85|7093.85|7097.26|7097.26|7093.85|7093.85|0
1650881120000|2022-04-25 10:05:20|7093.88|7093.88|7093.88|7093.88|7093.88|7093.88|7093.88|7093.88|0
1650881130000|2022-04-25 10:05:30|7093.31|7093.31|7093.3|7093.3|7093.31|7093.31|7093.3|7093.3|0
1650881150000|2022-04-25 10:05:50|7093.01|7093.01|7090.75|7090.75|7093.01|7093.01|7090.75|7090.75|0
1650881160000|2022-04-25 10:06:00|7090.46|7090.46|7091.33|7091.33|7091.33|7091.33|7090.18|7090.18|0
1650881170000|2022-04-25 10:06:10|7091.61|7091.61|7090.78|7090.78|7091.61|7091.61|7089.35|7089.35|0
1650881180000|2022-04-25 10:06:20|7090.73|7090.73|7088.74|7088.74|7090.73|7090.73|7088.74|7088.74|0
1650881190000|2022-04-25 10:06:30|7087.6|7087.6|7086.51|7086.51|7087.6|7087.6|7086.47|7086.47|0
1650881200000|2022-04-25 10:06:40|7087.65|7087.65|7086.51|7086.51|7087.65|7087.65|7086.23|7086.23|0
1650881210000|2022-04-25 10:06:50|7086.79|7086.79|7089.91|7089.91|7089.91|7089.91|7086.51|7086.51|0
1650881220000|2022-04-25 10:07:00|7090.19|7090.19|7093.38|7093.38|7093.95|7093.95|7090.19|7090.19|0
1650881230000|2022-04-25 10:07:10|7092.53|7092.53|7088.85|7088.85|7092.53|7092.53|7088.85|7088.85|0
1650881240000|2022-04-25 10:07:20|7088.56|7088.56|7090.26|7090.26|7090.26|7090.26|7088.56|7088.56|0
1650881250000|2022-04-25 10:07:30|7090.31|7090.31|7090.6|7090.6|7090.88|7090.88|7090.31|7090.31|0
1650881260000|2022-04-25 10:07:40|7089.46|7089.46|7087.48|7087.48|7089.46|7089.46|7087.48|7087.48|0
1650881270000|2022-04-25 10:07:50|7090.88|7090.88|7091.16|7091.16|7091.16|7091.16|7090.03|7090.03|0
1650881280000|2022-04-25 10:08:00|7092.01|7092.01|7093.14|7093.14|7093.14|7093.14|7092.01|7092.01|0
1650881290000|2022-04-25 10:08:10|7094.28|7094.28|7094.28|7094.28|7094.28|7094.28|7094.28|7094.28|0
1650881300000|2022-04-25 10:08:20|7093.14|7093.14|7092.58|7092.58|7093.14|7093.14|7091.44|7091.44|0
1650881310000|2022-04-25 10:08:30|7092.51|7092.51|7092.51|7092.51|7092.51|7092.51|7092.51|7092.51|0
1650881320000|2022-04-25 10:08:40|7093.64|7093.64|7094.25|7094.25|7094.25|7094.25|7093.64|7093.64|0
1650881360000|2022-04-25 10:09:20|7094.23|7094.23|7094.52|7094.52|7094.52|7094.52|7094.23|7094.23|0
1650881370000|2022-04-25 10:09:30|7094.8|7094.8|7094.8|7094.8|7094.8|7094.8|7094.8|7094.8|0
1650881380000|2022-04-25 10:09:40|7095.93|7095.93|7096.5|7096.5|7096.5|7096.5|7095.93|7095.93|0
1650881390000|2022-04-25 10:09:50|7096.78|7096.78|7096.5|7096.5|7096.78|7096.78|7096.5|7096.5|0
1650881400000|2022-04-25 10:10:00|7096.47|7096.47|7096.42|7096.42|7096.47|7096.47|7095.85|7095.85|0
1650881410000|2022-04-25 10:10:10|7096.13|7096.13|7095|7095|7096.13|7096.13|7095|7095|0
1650881430000|2022-04-25 10:10:30|7093.87|7093.87|7093.87|7093.87|7093.87|7093.87|7093.87|7093.87|0
1650881440000|2022-04-25 10:10:40|7093.3|7093.3|7091.89|7091.89|7093.3|7093.3|7091.89|7091.89|0
1650881450000|2022-04-25 10:10:50|7091.6|7091.6|7091.6|7091.6|7091.6|7091.6|7091.6|7091.6|0
1650881460000|2022-04-25 10:11:00|7091.32|7091.32|7092.17|7092.17|7092.17|7092.17|7091.03|7091.03|0
1650881470000|2022-04-25 10:11:10|7091.6|7091.6|7088.2|7088.2|7091.6|7091.6|7088.2|7088.2|0
1650881480000|2022-04-25 10:11:20|7088.49|7088.49|7089.16|7089.16|7089.34|7089.34|7088.49|7088.49|0
1650881490000|2022-04-25 10:11:30|7089.23|7089.23|7090.64|7090.64|7091.21|7091.21|7088.95|7088.95|0
1650881500000|2022-04-25 10:11:40|7090.93|7090.93|7090.93|7090.93|7090.93|7090.93|7090.93|7090.93|0
1650881510000|2022-04-25 10:11:50|7091.21|7091.21|7091.81|7091.81|7091.81|7091.81|7091.21|7091.21|0
1650881520000|2022-04-25 10:12:00|7092.37|7092.37|7092.37|7092.37|7092.37|7092.37|7092.37|7092.37|0
1650881530000|2022-04-25 10:12:10|7093.51|7093.51|7092.3|7092.3|7093.51|7093.51|7092.3|7092.3|0
1650881540000|2022-04-25 10:12:20|7091.74|7091.74|7091.45|7091.45|7091.74|7091.74|7091.45|7091.45|0
1650881550000|2022-04-25 10:12:30|7091.74|7091.74|7091.17|7091.17|7091.74|7091.74|7090.32|7090.32|0
1650881560000|2022-04-25 10:12:40|7090.88|7090.88|7090.59|7090.59|7091.16|7091.16|7090.59|7090.59|0
1650881570000|2022-04-25 10:12:50|7090.87|7090.87|7091.16|7091.16|7091.16|7091.16|7090.87|7090.87|0
1650881580000|2022-04-25 10:13:00|7090.59|7090.59|7090.87|7090.87|7090.87|7090.87|7090.59|7090.59|0
1650881590000|2022-04-25 10:13:10|7091.16|7091.16|7093.7|7093.7|7093.7|7093.7|7091.16|7091.16|0
1650881600000|2022-04-25 10:13:20|7092.57|7092.57|7092.34|7092.34|7092.58|7092.58|7092.3|7092.3|0
1650881610000|2022-04-25 10:13:30|7092.06|7092.06|7091.75|7091.75|7092.06|7092.06|7091.47|7091.47|0
1650881620000|2022-04-25 10:13:40|7090.62|7090.62|7090.62|7090.62|7090.62|7090.62|7090.62|7090.62|0
1650881630000|2022-04-25 10:13:50|7090.65|7090.65|7090.65|7090.65|7090.65|7090.65|7090.65|7090.65|0
1650881640000|2022-04-25 10:14:00|7090.37|7090.37|7090.08|7090.08|7090.37|7090.37|7090.08|7090.08|0
1650881650000|2022-04-25 10:14:10|7090.37|7090.37|7089.51|7089.51|7090.37|7090.37|7089.51|7089.51|0
1650881660000|2022-04-25 10:14:20|7087.25|7087.25|7087.23|7087.23|7087.53|7087.53|7086.97|7086.97|0
1650881670000|2022-04-25 10:14:30|7086.94|7086.94|7086.37|7086.37|7088.07|7088.07|7086.37|7086.37|0
1650881680000|2022-04-25 10:14:40|7087.51|7087.51|7087.5|7087.5|7087.51|7087.51|7087.5|7087.5|0
1650881690000|2022-04-25 10:14:50|7087.21|7087.21|7084.08|7084.08|7087.21|7087.21|7083.79|7083.79|0
1650881700000|2022-04-25 10:15:00|7084.36|7084.36|7084.08|7084.08|7086.06|7086.06|7084.08|7084.08|0
1650881710000|2022-04-25 10:15:10|7084.64|7084.64|7084.64|7084.64|7084.64|7084.64|7084.64|7084.64|0
1650881720000|2022-04-25 10:15:20|7084.67|7084.67|7085.24|7085.24|7085.24|7085.24|7084.67|7084.67|0
1650881730000|2022-04-25 10:15:30|7085.53|7085.53|7091.47|7091.47|7091.47|7091.47|7085.53|7085.53|0
1650881740000|2022-04-25 10:15:40|7092.04|7092.04|7092.59|7092.59|7092.59|7092.59|7092.04|7092.04|0
1650881750000|2022-04-25 10:15:50|7093.72|7093.72|7093.79|7093.79|7093.79|7093.79|7093.72|7093.72|0
1650881760000|2022-04-25 10:16:00|7093.72|7093.72|7092.88|7092.88|7093.73|7093.73|7092.88|7092.88|0
1650881770000|2022-04-25 10:16:10|7093.16|7093.16|7093.12|7093.12|7093.16|7093.16|7093.12|7093.12|0
1650881780000|2022-04-25 10:16:20|7092.82|7092.82|7092.82|7092.82|7092.82|7092.82|7092.82|7092.82|0
1650881790000|2022-04-25 10:16:30|7092.54|7092.54|7091.97|7091.97|7092.54|7092.54|7091.97|7091.97|0
1650881800000|2022-04-25 10:16:40|7090.84|7090.84|7091.12|7091.12|7091.12|7091.12|7090.84|7090.84|0
1650881810000|2022-04-25 10:16:50|7092.25|7092.25|7091.97|7091.97|7092.25|7092.25|7091.97|7091.97|0
1650881820000|2022-04-25 10:17:00|7092.25|7092.25|7091.1|7091.1|7092.25|7092.25|7091.1|7091.1|0
1650881830000|2022-04-25 10:17:10|7090.17|7090.17|7088.72|7088.72|7090.17|7090.17|7088.72|7088.72|0
1650881840000|2022-04-25 10:17:20|7088.44|7088.44|7087.02|7087.02|7089.01|7089.01|7087.02|7087.02|0
1650881850000|2022-04-25 10:17:30|7087.31|7087.31|7086.45|7086.45|7087.31|7087.31|7086.45|7086.45|0
1650881860000|2022-04-25 10:17:40|7086.74|7086.74|7085.56|7085.56|7086.74|7086.74|7085.56|7085.56|0
1650881870000|2022-04-25 10:17:50|7085.51|7085.51|7086.36|7086.36|7086.92|7086.92|7085.51|7085.51|0
1650881880000|2022-04-25 10:18:00|7087.49|7087.49|7087.77|7087.77|7088.06|7088.06|7087.49|7087.49|0
1650881890000|2022-04-25 10:18:10|7088.9|7088.9|7089.47|7089.47|7089.47|7089.47|7088.9|7088.9|0
1650881900000|2022-04-25 10:18:20|7090.32|7090.32|7090.12|7090.12|7090.89|7090.89|7090.12|7090.12|0
1650881910000|2022-04-25 10:18:30|7090.4|7090.4|7090.4|7090.4|7090.4|7090.4|7089.27|7089.27|0
1650881920000|2022-04-25 10:18:40|7090.68|7090.68|7094.96|7094.96|7094.96|7094.96|7090.68|7090.68|0
1650881930000|2022-04-25 10:18:50|7095.53|7095.53|7094.18|7094.18|7095.53|7095.53|7093.83|7093.83|0
1650881940000|2022-04-25 10:19:00|7094.19|7094.19|7094.19|7094.19|7094.2|7094.2|7094.19|7094.19|0
1650881950000|2022-04-25 10:19:10|7095.32|7095.32|7096.74|7096.74|7096.74|7096.74|7095.32|7095.32|0
1650881960000|2022-04-25 10:19:20|7097.59|7097.59|7099.88|7099.88|7099.88|7099.88|7097.02|7097.02|0
1650881970000|2022-04-25 10:19:30|7100.45|7100.45|7101.64|7101.64|7102.15|7102.15|7100.45|7100.45|0
1650881980000|2022-04-25 10:19:40|7101.93|7101.93|7106.22|7106.22|7106.22|7106.22|7101.93|7101.93|0
1650881990000|2022-04-25 10:19:50|7106.19|7106.19|7102.62|7102.62|7106.26|7106.26|7102.62|7102.62|0
1650882000000|2022-04-25 10:20:00|7101.49|7101.49|7103.2|7103.2|7103.2|7103.2|7101.49|7101.49|0
1650882010000|2022-04-25 10:20:10|7103.27|7103.27|7108.36|7108.36|7108.36|7108.36|7103.27|7103.27|0
1650882020000|2022-04-25 10:20:20|7108.08|7108.08|7108.08|7108.08|7108.08|7108.08|7108.08|7108.08|0
1650882030000|2022-04-25 10:20:30|7107.8|7107.8|7108.36|7108.36|7108.93|7108.93|7107.8|7107.8|0
1650882040000|2022-04-25 10:20:40|7109.5|7109.5|7109.46|7109.46|7109.5|7109.5|7109.46|7109.46|0
1650882060000|2022-04-25 10:21:00|7108.89|7108.89|7108.61|7108.61|7108.89|7108.89|7107.47|7107.47|0
1650882070000|2022-04-25 10:21:10|7108.04|7108.04|7105.21|7105.21|7108.33|7108.33|7104.93|7104.93|0
1650882080000|2022-04-25 10:21:20|7105.49|7105.49|7105.49|7105.49|7105.78|7105.78|7105.49|7105.49|0
1650882090000|2022-04-25 10:21:30|7105.21|7105.21|7105.21|7105.21|7105.21|7105.21|7105.21|7105.21|0
1650882100000|2022-04-25 10:21:40|7105.49|7105.49|7105.49|7105.49|7105.49|7105.49|7105.49|7105.49|0
1650882110000|2022-04-25 10:21:50|7105.47|7105.47|7105.75|7105.75|7105.75|7105.75|7105.47|7105.47|0
1650882120000|2022-04-25 10:22:00|7106.03|7106.03|7105.47|7105.47|7107.45|7107.45|7105.47|7105.47|0
1650882130000|2022-04-25 10:22:10|7104.33|7104.33|7105.47|7105.47|7106.6|7106.6|7104.33|7104.33|0
1650882140000|2022-04-25 10:22:20|7106.6|7106.6|7106.6|7106.6|7106.6|7106.6|7106.6|7106.6|0
1650882150000|2022-04-25 10:22:30|7105.47|7105.47|7102.62|7102.62|7105.47|7105.47|7102.62|7102.62|0
1650882160000|2022-04-25 10:22:40|7102.58|7102.58|7101.06|7101.06|7102.58|7102.58|7101.06|7101.06|0
1650882170000|2022-04-25 10:22:50|7100.97|7100.97|7101|7101|7101|7101|7100.97|7100.97|0
1650882180000|2022-04-25 10:23:00|7100.72|7100.72|7099.87|7099.87|7100.72|7100.72|7099.58|7099.58|0
1650882190000|2022-04-25 10:23:10|7101|7101|7100.15|7100.15|7101|7101|7100.15|7100.15|0
1650882200000|2022-04-25 10:23:20|7100.43|7100.43|7100.8|7100.8|7102.13|7102.13|7100.43|7100.43|0
1650882220000|2022-04-25 10:23:40|7101.08|7101.08|7101.08|7101.08|7101.08|7101.08|7101.08|7101.08|0
1650882230000|2022-04-25 10:23:50|7100.8|7100.8|7100.8|7100.8|7100.8|7100.8|7100.51|7100.51|0
1650882240000|2022-04-25 10:24:00|7099.67|7099.67|7099.67|7099.67|7099.67|7099.67|7099.67|7099.67|0
1650882250000|2022-04-25 10:24:10|7100.23|7100.23|7099.62|7099.62|7100.52|7100.52|7099.62|7099.62|0
1650882260000|2022-04-25 10:24:20|7100.76|7100.76|7101.04|7101.04|7101.32|7101.32|7100.76|7100.76|0
1650882270000|2022-04-25 10:24:30|7101.32|7101.32|7101.32|7101.32|7101.32|7101.32|7101.32|7101.32|0
1650882280000|2022-04-25 10:24:40|7101.89|7101.89|7101.89|7101.89|7101.89|7101.89|7101.89|7101.89|0
1650882290000|2022-04-25 10:24:50|7101.93|7101.93|7103.16|7103.16|7103.16|7103.16|7101.93|7101.93|0
1650882300000|2022-04-25 10:25:00|7102.03|7102.03|7098.63|7098.63|7102.03|7102.03|7098.63|7098.63|0
1650882310000|2022-04-25 10:25:10|7099.2|7099.2|7102.88|7102.88|7102.88|7102.88|7099.2|7099.2|0
1650882320000|2022-04-25 10:25:20|7103.16|7103.16|7105.72|7105.72|7105.72|7105.72|7103.16|7103.16|0
1650882330000|2022-04-25 10:25:30|7105.43|7105.43|7106.85|7106.85|7106.85|7106.85|7105.15|7105.15|0
1650882340000|2022-04-25 10:25:40|7105.72|7105.72|7106.85|7106.85|7106.85|7106.85|7105.43|7105.43|0
1650882350000|2022-04-25 10:25:50|7107.13|7107.13|7107.15|7107.15|7107.15|7107.15|7107.13|7107.13|0
1650882360000|2022-04-25 10:26:00|7108.28|7108.28|7108.33|7108.33|7108.9|7108.9|7108.28|7108.28|0
1650882370000|2022-04-25 10:26:10|7108.36|7108.36|7107.21|7107.21|7108.36|7108.36|7107.21|7107.21|0
1650882380000|2022-04-25 10:26:20|7106.08|7106.08|7105.23|7105.23|7106.08|7106.08|7105.23|7105.23|0
1650882390000|2022-04-25 10:26:30|7104.95|7104.95|7105.61|7105.61|7105.61|7105.61|7104.95|7104.95|0
1650882400000|2022-04-25 10:26:40|7105.59|7105.59|7105.57|7105.57|7105.59|7105.59|7105.57|7105.57|0
1650882410000|2022-04-25 10:26:50|7105.85|7105.85|7108.18|7108.18|7108.18|7108.18|7105.85|7105.85|0
1650882420000|2022-04-25 10:27:00|7107.9|7107.9|7107.61|7107.61|7107.9|7107.9|7107.61|7107.61|0
1650882430000|2022-04-25 10:27:10|7107.9|7107.9|7107.9|7107.9|7108.18|7108.18|7107.9|7107.9|0
1650882440000|2022-04-25 10:27:20|7107.85|7107.85|7106.72|7106.72|7107.85|7107.85|7106.72|7106.72|0
1650882450000|2022-04-25 10:27:30|7106.43|7106.43|7106.15|7106.15|7106.43|7106.43|7106.15|7106.15|0
1650882460000|2022-04-25 10:27:40|7106.18|7106.18|7106.42|7106.42|7106.42|7106.42|7105.85|7105.85|0
1650882480000|2022-04-25 10:28:00|7106.7|7106.7|7107.27|7107.27|7107.55|7107.55|7106.42|7106.42|0
1650882490000|2022-04-25 10:28:10|7107.83|7107.83|7108.12|7108.12|7108.12|7108.12|7107.83|7107.83|0
1650882500000|2022-04-25 10:28:20|7109.25|7109.25|7112.08|7112.08|7112.08|7112.08|7109.25|7109.25|0
1650882520000|2022-04-25 10:28:40|7112.36|7112.36|7114.06|7114.06|7114.06|7114.06|7110.95|7110.95|0
1650882530000|2022-04-25 10:28:50|7112.93|7112.93|7113.5|7113.5|7113.5|7113.5|7112.93|7112.93|0
1650882540000|2022-04-25 10:29:00|7112.37|7112.37|7109.53|7109.53|7112.37|7112.37|7109.53|7109.53|0
1650882550000|2022-04-25 10:29:10|7109.51|7109.51|7109.48|7109.48|7109.51|7109.51|7109.48|7109.48|0
1650882560000|2022-04-25 10:29:20|7108.07|7108.07|7108.07|7108.07|7108.07|7108.07|7108.07|7108.07|0
1650882570000|2022-04-25 10:29:30|7110.33|7110.33|7110.9|7110.9|7110.9|7110.9|7110.33|7110.33|0
1650882580000|2022-04-25 10:29:40|7111.18|7111.18|7110.9|7110.9|7111.18|7111.18|7109.77|7109.77|0
1650882590000|2022-04-25 10:29:50|7111.18|7111.18|7111.47|7111.47|7111.47|7111.47|7111.18|7111.18|0
1650882600000|2022-04-25 10:30:00|7111.18|7111.18|7110.33|7110.33|7111.18|7111.18|7109.2|7109.2|0
1650882620000|2022-04-25 10:30:20|7110.9|7110.9|7110.91|7110.91|7110.91|7110.91|7110.9|7110.9|0
1650882630000|2022-04-25 10:30:30|7111.2|7111.2|7114.54|7114.54|7114.6|7114.6|7111.2|7111.2|0
1650882640000|2022-04-25 10:30:40|7115.39|7115.39|7116.81|7116.81|7116.81|7116.81|7115.39|7115.39|0
1650882650000|2022-04-25 10:30:50|7116.87|7116.87|7116.87|7116.87|7116.87|7116.87|7116.87|7116.87|0
1650882660000|2022-04-25 10:31:00|7117.44|7117.44|7118.94|7118.94|7120.27|7120.27|7117.44|7117.44|0
1650882670000|2022-04-25 10:31:10|7117.8|7117.8|7117.8|7117.8|7117.8|7117.8|7117.8|7117.8|0
1650882680000|2022-04-25 10:31:20|7117.24|7117.24|7117.24|7117.24|7117.24|7117.24|7117.24|7117.24|0
1650882690000|2022-04-25 10:31:30|7116.1|7116.1|7116.67|7116.67|7117.24|7117.24|7116.1|7116.1|0
1650882710000|2022-04-25 10:31:50|7113.27|7113.27|7114.41|7114.41|7114.41|7114.41|7113.27|7113.27|0
1650882740000|2022-04-25 10:32:20|7115.54|7115.54|7115.54|7115.54|7115.54|7115.54|7115.54|7115.54|0
1650882750000|2022-04-25 10:32:30|7112.99|7112.99|7112.99|7112.99|7112.99|7112.99|7112.99|7112.99|0
1650882760000|2022-04-25 10:32:40|7112.71|7112.71|7112.73|7112.73|7112.73|7112.73|7112.71|7112.71|0
1650882770000|2022-04-25 10:32:50|7113.02|7113.02|7113.3|7113.3|7113.3|7113.3|7112.17|7112.17|0
1650882780000|2022-04-25 10:33:00|7113.58|7113.58|7113.01|7113.01|7113.87|7113.87|7113.01|7113.01|0
1650882790000|2022-04-25 10:33:10|7113.05|7113.05|7113.05|7113.05|7113.05|7113.05|7113.05|7113.05|0
1650882810000|2022-04-25 10:33:30|7112.2|7112.2|7109.92|7109.92|7112.2|7112.2|7109.35|7109.35|0
1650882820000|2022-04-25 10:33:40|7109.64|7109.64|7109.64|7109.64|7109.64|7109.64|7109.64|7109.64|0
1650882840000|2022-04-25 10:34:00|7108.5|7108.5|7105.6|7105.6|7109.64|7109.64|7105.6|7105.6|0
1650882850000|2022-04-25 10:34:10|7105.3|7105.3|7105.23|7105.23|7105.3|7105.3|7105.23|7105.23|0
1650882870000|2022-04-25 10:34:30|7105.51|7105.51|7105.51|7105.51|7105.51|7105.51|7105.51|7105.51|0
1650882880000|2022-04-25 10:34:40|7104.38|7104.38|7104.38|7104.38|7106.65|7106.65|7104.38|7104.38|0
1650882890000|2022-04-25 10:34:50|7105.23|7105.23|7105.23|7105.23|7105.23|7105.23|7105.23|7105.23|0
1650882900000|2022-04-25 10:35:00|7105.51|7105.51|7105.51|7105.51|7105.51|7105.51|7104.38|7104.38|0
1650882910000|2022-04-25 10:35:10|7105.23|7105.23|7103.53|7103.53|7105.23|7105.23|7103.53|7103.53|0
1650882920000|2022-04-25 10:35:20|7104.66|7104.66|7106.42|7106.42|7107.55|7107.55|7104.66|7104.66|0
1650882930000|2022-04-25 10:35:30|7106.14|7106.14|7106.69|7106.69|7106.69|7106.69|7106.14|7106.14|0
1650882940000|2022-04-25 10:35:40|7106.98|7106.98|7106.98|7106.98|7106.98|7106.98|7106.98|7106.98|0
1650882950000|2022-04-25 10:35:50|7108.11|7108.11|7108.96|7108.96|7108.96|7108.96|7108.11|7108.11|0
1650882960000|2022-04-25 10:36:00|7108.68|7108.68|7107.55|7107.55|7108.68|7108.68|7107.26|7107.26|0
1650882970000|2022-04-25 10:36:10|7108.68|7108.68|7108.95|7108.95|7109.25|7109.25|7108.68|7108.68|0
1650882980000|2022-04-25 10:36:20|7108.1|7108.1|7108.39|7108.39|7108.39|7108.39|7108.1|7108.1|0
1650882990000|2022-04-25 10:36:30|7108.44|7108.44|7108.73|7108.73|7108.73|7108.73|7108.44|7108.44|0
1650883000000|2022-04-25 10:36:40|7109.01|7109.01|7109.3|7109.3|7109.3|7109.3|7109.01|7109.01|0
1650883010000|2022-04-25 10:36:50|7108.17|7108.17|7106.47|7106.47|7108.17|7108.17|7106.18|7106.18|0
1650883020000|2022-04-25 10:37:00|7106.18|7106.18|7106.18|7106.18|7106.18|7106.18|7106.18|7106.18|0
1650883030000|2022-04-25 10:37:10|7105.05|7105.05|7104.77|7104.77|7105.33|7105.33|7104.77|7104.77|0
1650883040000|2022-04-25 10:37:20|7104.48|7104.48|7103.34|7103.34|7104.48|7104.48|7103.34|7103.34|0
1650883050000|2022-04-25 10:37:30|7104.47|7104.47|7105.04|7105.04|7105.04|7105.04|7104.47|7104.47|0
1650883060000|2022-04-25 10:37:40|7106.17|7106.17|7105.06|7105.06|7106.24|7106.24|7105.06|7105.06|0
1650883070000|2022-04-25 10:37:50|7105.1|7105.1|7105.1|7105.1|7105.1|7105.1|7105.1|7105.1|0
1650883080000|2022-04-25 10:38:00|7104.82|7104.82|7105.95|7105.95|7105.95|7105.95|7104.82|7104.82|0
1650883090000|2022-04-25 10:38:10|7107.08|7107.08|7107.36|7107.36|7107.36|7107.36|7107.08|7107.08|0
1650883120000|2022-04-25 10:38:40|7107.08|7107.08|7106|7106|7107.08|7107.08|7105.93|7105.93|0
1650883130000|2022-04-25 10:38:50|7105.96|7105.96|7105.98|7105.98|7105.98|7105.98|7105.96|7105.96|0
1650883140000|2022-04-25 10:39:00|7106.26|7106.26|7106.26|7106.26|7106.26|7106.26|7106.26|7106.26|0
1650883150000|2022-04-25 10:39:10|7105.98|7105.98|7105.98|7105.98|7105.98|7105.98|7105.98|7105.98|0
1650883170000|2022-04-25 10:39:30|7106.55|7106.55|7106.55|7106.55|7106.55|7106.55|7106.55|7106.55|0
1650883180000|2022-04-25 10:39:40|7106.83|7106.83|7106.83|7106.83|7106.83|7106.83|7106.83|7106.83|0
1650883190000|2022-04-25 10:39:50|7107.12|7107.12|7108.04|7108.04|7108.04|7108.04|7107.12|7107.12|0
1650883200000|2022-04-25 10:40:00|7109.74|7109.74|7109.47|7109.47|7109.74|7109.74|7109.45|7109.45|0
1650883210000|2022-04-25 10:40:10|7108.34|7108.34|7108.41|7108.41|7108.41|7108.41|7108.34|7108.34|0
1650883220000|2022-04-25 10:40:20|7108.7|7108.7|7109.51|7109.51|7109.83|7109.83|7108.7|7108.7|0
1650883230000|2022-04-25 10:40:30|7109.22|7109.22|7108.38|7108.38|7109.51|7109.51|7108.38|7108.38|0
1650883240000|2022-04-25 10:40:40|7108.34|7108.34|7106.64|7106.64|7108.34|7108.34|7106.64|7106.64|0
1650883250000|2022-04-25 10:40:50|7105.51|7105.51|7105.51|7105.51|7105.51|7105.51|7105.51|7105.51|0
1650883260000|2022-04-25 10:41:00|7105.79|7105.79|7106.07|7106.07|7106.07|7106.07|7105.79|7105.79|0
1650883280000|2022-04-25 10:41:20|7106.64|7106.64|7107.77|7107.77|7107.77|7107.77|7106.64|7106.64|0
1650883290000|2022-04-25 10:41:30|7107.8|7107.8|7107.8|7107.8|7107.8|7107.8|7107.8|7107.8|0
1650883300000|2022-04-25 10:41:40|7106.67|7106.67|7101.29|7101.29|7106.67|7106.67|7101.29|7101.29|0
1650883310000|2022-04-25 10:41:50|7101.01|7101.01|7100.73|7100.73|7101.01|7101.01|7100.73|7100.73|0
1650883320000|2022-04-25 10:42:00|7100.44|7100.44|7101.84|7101.84|7101.84|7101.84|7100.42|7100.42|0
1650883340000|2022-04-25 10:42:20|7103.54|7103.54|7104.67|7104.67|7104.67|7104.67|7103.54|7103.54|0
1650883350000|2022-04-25 10:42:30|7105.8|7105.8|7106.08|7106.08|7106.08|7106.08|7105.8|7105.8|0
1650883360000|2022-04-25 10:42:40|7106.37|7106.37|7106.65|7106.65|7106.65|7106.65|7106.37|7106.37|0
1650883370000|2022-04-25 10:42:50|7106.37|7106.37|7106.65|7106.65|7106.65|7106.65|7106.37|7106.37|0
1650883380000|2022-04-25 10:43:00|7105.24|7105.24|7105.24|7105.24|7105.24|7105.24|7104.95|7104.95|0
1650883390000|2022-04-25 10:43:10|7105.52|7105.52|7105.24|7105.24|7105.52|7105.52|7105.24|7105.24|0
1650883400000|2022-04-25 10:43:20|7104.95|7104.95|7106.12|7106.12|7106.12|7106.12|7104.95|7104.95|0
1650883410000|2022-04-25 10:43:30|7107.25|7107.25|7106.72|7106.72|7107.29|7107.29|7106.72|7106.72|0
1650883420000|2022-04-25 10:43:40|7105.59|7105.59|7105.3|7105.3|7105.59|7105.59|7105.3|7105.3|0
1650883440000|2022-04-25 10:44:00|7105.36|7105.36|7103.94|7103.94|7105.36|7105.36|7103.94|7103.94|0
1650883450000|2022-04-25 10:44:10|7103.97|7103.97|7103.97|7103.97|7103.97|7103.97|7103.97|7103.97|0
1650883480000|2022-04-25 10:44:40|7102.84|7102.84|7102.84|7102.84|7102.84|7102.84|7102.84|7102.84|0
1650883500000|2022-04-25 10:45:00|7103.12|7103.12|7104.82|7104.82|7104.82|7104.82|7103.12|7103.12|0
1650883510000|2022-04-25 10:45:10|7105.95|7105.95|7107.39|7107.39|7107.39|7107.39|7105.95|7105.95|0
1650883530000|2022-04-25 10:45:30|7108.52|7108.52|7107.39|7107.39|7109.65|7109.65|7107.39|7107.39|0
1650883540000|2022-04-25 10:45:40|7107.67|7107.67|7107.67|7107.67|7107.67|7107.67|7107.67|7107.67|0
1650883550000|2022-04-25 10:45:50|7107.95|7107.95|7109.37|7109.37|7109.37|7109.37|7107.95|7107.95|0
1650883560000|2022-04-25 10:46:00|7109.08|7109.08|7108.8|7108.8|7109.08|7109.08|7108.8|7108.8|0
1650883570000|2022-04-25 10:46:10|7109.37|7109.37|7110.78|7110.78|7111.92|7111.92|7109.37|7109.37|0
1650883580000|2022-04-25 10:46:20|7111.92|7111.92|7113.33|7113.33|7113.33|7113.33|7111.92|7111.92|0
1650883590000|2022-04-25 10:46:30|7113.05|7113.05|7113.89|7113.89|7113.89|7113.89|7112.76|7112.76|0
1650883600000|2022-04-25 10:46:40|7114.18|7114.18|7112.48|7112.48|7114.46|7114.46|7112.2|7112.2|0
1650883620000|2022-04-25 10:47:00|7111.92|7111.92|7111.92|7111.92|7111.92|7111.92|7111.92|7111.92|0
1650883640000|2022-04-25 10:47:20|7111.63|7111.63|7111.63|7111.63|7111.63|7111.63|7111.63|7111.63|0
1650883650000|2022-04-25 10:47:30|7110.5|7110.5|7109.08|7109.08|7110.5|7110.5|7109.08|7109.08|0
1650883660000|2022-04-25 10:47:40|7107.67|7107.67|7107.68|7107.68|7107.68|7107.68|7107.67|7107.67|0
1650883670000|2022-04-25 10:47:50|7107.96|7107.96|7107.96|7107.96|7107.96|7107.96|7107.96|7107.96|0
1650883690000|2022-04-25 10:48:10|7107.94|7107.94|7107.94|7107.94|7107.94|7107.94|7107.94|7107.94|0
1650883700000|2022-04-25 10:48:20|7107.65|7107.65|7107.65|7107.65|7107.65|7107.65|7107.65|7107.65|0
1650883710000|2022-04-25 10:48:30|7108.79|7108.79|7109.35|7109.35|7109.35|7109.35|7108.79|7108.79|0
1650883720000|2022-04-25 10:48:40|7108.22|7108.22|7108.22|7108.22|7108.22|7108.22|7108.22|7108.22|0
1650883730000|2022-04-25 10:48:50|7108.15|7108.15|7108.37|7108.37|7108.44|7108.44|7108.15|7108.15|0
1650883740000|2022-04-25 10:49:00|7117.7|7117.7|7117.71|7117.71|7118.84|7118.84|7114.88|7114.88|0
1650883750000|2022-04-25 10:49:10|7117.78|7117.78|7118.35|7118.35|7118.37|7118.37|7117.78|7117.78|0
1650883760000|2022-04-25 10:49:20|7117.21|7117.21|7117.21|7117.21|7117.21|7117.21|7117.21|7117.21|0
1650883770000|2022-04-25 10:49:30|7117.19|7117.19|7117.19|7117.19|7117.19|7117.19|7117.19|7117.19|0
1650883780000|2022-04-25 10:49:40|7117.47|7117.47|7117.47|7117.47|7117.47|7117.47|7117.47|7117.47|0
1650883790000|2022-04-25 10:49:50|7118.61|7118.61|7122.29|7122.29|7122.29|7122.29|7118.61|7118.61|0
1650883800000|2022-04-25 10:50:00|7121.15|7121.15|7121.18|7121.18|7121.18|7121.18|7121.15|7121.15|0
1650883810000|2022-04-25 10:50:10|7120.05|7120.05|7120.05|7120.05|7120.05|7120.05|7120.05|7120.05|0
1650883820000|2022-04-25 10:50:20|7121.18|7121.18|7121.75|7121.75|7121.75|7121.75|7121.18|7121.18|0
1650883830000|2022-04-25 10:50:30|7120.62|7120.62|7120.63|7120.63|7120.63|7120.63|7120.62|7120.62|0
1650883840000|2022-04-25 10:50:40|7121.2|7121.2|7121.2|7121.2|7121.2|7121.2|7121.2|7121.2|0
1650883850000|2022-04-25 10:50:50|7122.33|7122.33|7123.74|7123.74|7123.74|7123.74|7122.33|7122.33|0
1650883860000|2022-04-25 10:51:00|7123.81|7123.81|7123.81|7123.81|7123.81|7123.81|7123.81|7123.81|0
1650883870000|2022-04-25 10:51:10|7122.67|7122.67|7121.82|7121.82|7122.67|7122.67|7121.82|7121.82|0
1650883880000|2022-04-25 10:51:20|7121.81|7121.81|7119.83|7119.83|7122.09|7122.09|7119.83|7119.83|0
1650883890000|2022-04-25 10:51:30|7120.96|7120.96|7120.96|7120.96|7120.96|7120.96|7120.96|7120.96|0
1650883900000|2022-04-25 10:51:40|7121.24|7121.24|7122.38|7122.38|7122.38|7122.38|7121.24|7121.24|0
1650883910000|2022-04-25 10:51:50|7122.94|7122.94|7122.94|7122.94|7122.94|7122.94|7122.94|7122.94|0
1650883920000|2022-04-25 10:52:00|7123.23|7123.23|7126.03|7126.03|7126.03|7126.03|7123.2|7123.2|0
1650883930000|2022-04-25 10:52:10|7126.01|7126.01|7127.4|7127.4|7127.68|7127.68|7125.96|7125.96|0
1650883940000|2022-04-25 10:52:20|7126.27|7126.27|7126.41|7126.41|7126.41|7126.41|7126.27|7126.27|0
1650883950000|2022-04-25 10:52:30|7126.12|7126.12|7126.12|7126.12|7126.12|7126.12|7126.12|7126.12|0
1650883960000|2022-04-25 10:52:40|7125.84|7125.84|7124.71|7124.71|7125.84|7125.84|7124.71|7124.71|0
1650883970000|2022-04-25 10:52:50|7124.68|7124.68|7124.73|7124.73|7124.73|7124.73|7124.68|7124.68|0
1650883990000|2022-04-25 10:53:10|7123.6|7123.6|7123.02|7123.02|7123.6|7123.6|7123.02|7123.02|0
1650884000000|2022-04-25 10:53:20|7124.15|7124.15|7124.76|7124.76|7125.61|7125.61|7124.15|7124.15|0
1650884010000|2022-04-25 10:53:30|7124.48|7124.48|7124.48|7124.48|7124.48|7124.48|7124.48|7124.48|0
1650884020000|2022-04-25 10:53:40|7124.76|7124.76|7124.18|7124.18|7124.76|7124.76|7124.18|7124.18|0
1650884030000|2022-04-25 10:53:50|7124.11|7124.11|7124.4|7124.4|7124.4|7124.4|7124.11|7124.11|0
1650884050000|2022-04-25 10:54:10|7125.25|7125.25|7127.28|7127.28|7127.85|7127.85|7125.25|7125.25|0
1650884060000|2022-04-25 10:54:20|7128.13|7128.13|7127.28|7127.28|7128.13|7128.13|7127.28|7127.28|0
1650884070000|2022-04-25 10:54:30|7127.29|7127.29|7124.42|7124.42|7127.29|7127.29|7124.42|7124.42|0
1650884080000|2022-04-25 10:54:40|7124.39|7124.39|7124.42|7124.42|7124.42|7124.42|7124.39|7124.39|0
1650884090000|2022-04-25 10:54:50|7124.13|7124.13|7125.2|7125.2|7126.33|7126.33|7124.06|7124.06|0
1650884100000|2022-04-25 10:55:00|7125.17|7125.17|7125.17|7125.17|7125.17|7125.17|7125.15|7125.15|0
1650884110000|2022-04-25 10:55:10|7125.45|7125.45|7125.74|7125.74|7125.74|7125.74|7125.45|7125.45|0
1650884120000|2022-04-25 10:55:20|7125.45|7125.45|7125.45|7125.45|7125.45|7125.45|7125.45|7125.45|0
1650884130000|2022-04-25 10:55:30|7125.38|7125.38|7125.1|7125.1|7125.38|7125.38|7125.1|7125.1|0
1650884140000|2022-04-25 10:55:40|7125.67|7125.67|7126.8|7126.8|7126.8|7126.8|7125.67|7125.67|0
1650884150000|2022-04-25 10:55:50|7127.93|7127.93|7127.98|7127.98|7127.98|7127.98|7127.93|7127.93|0
1650884160000|2022-04-25 10:56:00|7128.26|7128.26|7126.05|7126.05|7128.26|7128.26|7125.71|7125.71|0
1650884170000|2022-04-25 10:56:10|7126.06|7126.06|7126.69|7126.69|7126.69|7126.69|7126.06|7126.06|0
1650884190000|2022-04-25 10:56:30|7127.82|7127.82|7127.26|7127.26|7127.82|7127.82|7127.26|7127.26|0
1650884200000|2022-04-25 10:56:40|7127.82|7127.82|7128.11|7128.11|7128.11|7128.11|7127.82|7127.82|0
1650884210000|2022-04-25 10:56:50|7129.24|7129.24|7128.83|7128.83|7129.24|7129.24|7128.83|7128.83|0
1650884220000|2022-04-25 10:57:00|7127.7|7127.7|7126.29|7126.29|7127.7|7127.7|7126.21|7126.21|0
1650884230000|2022-04-25 10:57:10|7126.01|7126.01|7125.72|7125.72|7126.01|7126.01|7125.72|7125.72|0
1650884240000|2022-04-25 10:57:20|7125.67|7125.67|7125.64|7125.64|7125.67|7125.67|7125.64|7125.64|0
1650884250000|2022-04-25 10:57:30|7123.38|7123.38|7122.24|7122.24|7123.38|7123.38|7122.24|7122.24|0
1650884260000|2022-04-25 10:57:40|7122.16|7122.16|7121.03|7121.03|7123.29|7123.29|7121.03|7121.03|0
1650884270000|2022-04-25 10:57:50|7121.06|7121.06|7120.2|7120.2|7121.06|7121.06|7120.2|7120.2|0
1650884280000|2022-04-25 10:58:00|7120.48|7120.48|7120.48|7120.48|7120.48|7120.48|7120.48|7120.48|0
1650884290000|2022-04-25 10:58:10|7120.53|7120.53|7118.55|7118.55|7120.53|7120.53|7118.55|7118.55|0
1650884300000|2022-04-25 10:58:20|7118.27|7118.27|7118.27|7118.27|7118.27|7118.27|7118.27|7118.27|0
1650884310000|2022-04-25 10:58:30|7117.14|7117.14|7117.14|7117.14|7117.14|7117.14|7117.14|7117.14|0
1650884320000|2022-04-25 10:58:40|7117.07|7117.07|7117.07|7117.07|7117.07|7117.07|7117.07|7117.07|0
1650884330000|2022-04-25 10:58:50|7117.03|7117.03|7117.03|7117.03|7117.03|7117.03|7117.03|7117.03|0
1650884340000|2022-04-25 10:59:00|7117.31|7117.31|7119.01|7119.01|7119.01|7119.01|7117.31|7117.31|0
1650884370000|2022-04-25 10:59:30|7118.99|7118.99|7118.99|7118.99|7118.99|7118.99|7118.99|7118.99|0
1650884380000|2022-04-25 10:59:40|7119.56|7119.56|7119.56|7119.56|7119.56|7119.56|7119.56|7119.56|0
1650884390000|2022-04-25 10:59:50|7119.84|7119.84|7124.95|7124.95|7124.95|7124.95|7119.84|7119.84|0
1650884400000|2022-04-25 11:00:00|7130.33|7130.33|7128.05|7128.05|7130.33|7130.33|7127.2|7127.2|0
1650884410000|2022-04-25 11:00:10|7128.07|7128.07|7126.94|7126.94|7128.07|7128.07|7126.94|7126.94|0
1650884420000|2022-04-25 11:00:20|7126.98|7126.98|7132.4|7132.4|7132.4|7132.4|7126.98|7126.98|0
1650884430000|2022-04-25 11:00:30|7132.11|7132.11|7132.96|7132.96|7134.1|7134.1|7130.98|7130.98|0
1650884440000|2022-04-25 11:00:40|7134.66|7134.66|7133.28|7133.28|7134.98|7134.98|7133.28|7133.28|0
1650884450000|2022-04-25 11:00:50|7133.84|7133.84|7133.56|7133.56|7134.98|7134.98|7133.56|7133.56|0
1650884460000|2022-04-25 11:01:00|7133.84|7133.84|7130.73|7130.73|7134.13|7134.13|7130.73|7130.73|0
1650884470000|2022-04-25 11:01:10|7130.45|7130.45|7131.01|7131.01|7131.01|7131.01|7130.45|7130.45|0
1650884480000|2022-04-25 11:01:20|7132.43|7132.43|7132.71|7132.71|7132.71|7132.71|7132.43|7132.43|0
1650884490000|2022-04-25 11:01:30|7132.43|7132.43|7133.56|7133.56|7133.56|7133.56|7132.42|7132.42|0
1650884500000|2022-04-25 11:01:40|7133.52|7133.52|7133.52|7133.52|7133.52|7133.52|7133.52|7133.52|0
1650884510000|2022-04-25 11:01:50|7134.65|7134.65|7135.78|7135.78|7135.78|7135.78|7134.65|7134.65|0
1650884520000|2022-04-25 11:02:00|7137.48|7137.48|7134.1|7134.1|7137.51|7137.51|7134.1|7134.1|0
1650884530000|2022-04-25 11:02:10|7135.23|7135.23|7137.22|7137.22|7137.22|7137.22|7135.23|7135.23|0
1650884540000|2022-04-25 11:02:20|7136.93|7136.93|7136.65|7136.65|7136.93|7136.93|7136.65|7136.65|0
1650884550000|2022-04-25 11:02:30|7136.93|7136.93|7137.22|7137.22|7137.22|7137.22|7136.93|7136.93|0
1650884570000|2022-04-25 11:02:50|7138.35|7138.35|7138.35|7138.35|7138.35|7138.35|7138.35|7138.35|0
1650884580000|2022-04-25 11:03:00|7138.07|7138.07|7136.97|7136.97|7138.07|7138.07|7136.9|7136.9|0
1650884590000|2022-04-25 11:03:10|7135.84|7135.84|7133.46|7133.46|7135.84|7135.84|7133.46|7133.46|0
1650884600000|2022-04-25 11:03:20|7133.17|7133.17|7133.46|7133.46|7133.46|7133.46|7133.17|7133.17|0
1650884610000|2022-04-25 11:03:30|7133.17|7133.17|7131.71|7131.71|7133.17|7133.17|7131.71|7131.71|0
1650884630000|2022-04-25 11:03:50|7129.45|7129.45|7128.33|7128.33|7129.45|7129.45|7127.2|7127.2|0
1650884640000|2022-04-25 11:04:00|7128.35|7128.35|7129.48|7129.48|7129.48|7129.48|7128.35|7128.35|0
1650884650000|2022-04-25 11:04:10|7130.05|7130.05|7130.05|7130.05|7130.05|7130.05|7130.05|7130.05|0
1650884660000|2022-04-25 11:04:20|7130.33|7130.33|7128.92|7128.92|7131.18|7131.18|7128.92|7128.92|0
1650884670000|2022-04-25 11:04:30|7130.05|7130.05|7131.79|7131.79|7131.79|7131.79|7130.05|7130.05|0
1650884680000|2022-04-25 11:04:40|7131.5|7131.5|7132.64|7132.64|7132.64|7132.64|7131.5|7131.5|0
1650884690000|2022-04-25 11:04:50|7133.77|7133.77|7136.32|7136.32|7136.32|7136.32|7133.77|7133.77|0
1650884700000|2022-04-25 11:05:00|7135.47|7135.47|7135.76|7135.76|7135.76|7135.76|7135.47|7135.47|0
1650884710000|2022-04-25 11:05:10|7135.47|7135.47|7135.47|7135.47|7135.47|7135.47|7135.47|7135.47|0
1650884720000|2022-04-25 11:05:20|7133.21|7133.21|7131.23|7131.23|7133.21|7133.21|7131.23|7131.23|0
1650884730000|2022-04-25 11:05:30|7130.94|7130.94|7134.04|7134.04|7134.04|7134.04|7130.92|7130.92|0
1650884740000|2022-04-25 11:05:40|7133.75|7133.75|7133.47|7133.47|7133.75|7133.75|7133.47|7133.47|0
1650884750000|2022-04-25 11:05:50|7133.19|7133.19|7134.04|7134.04|7134.04|7134.04|7133.19|7133.19|0
1650884760000|2022-04-25 11:06:00|7134.32|7134.32|7134.29|7134.29|7134.32|7134.32|7134.28|7134.28|0
1650884770000|2022-04-25 11:06:10|7134.86|7134.86|7134.86|7134.86|7134.86|7134.86|7134.86|7134.86|0
1650884780000|2022-04-25 11:06:20|7135.15|7135.15|7135.15|7135.15|7135.15|7135.15|7135.15|7135.15|0
1650884790000|2022-04-25 11:06:30|7136.28|7136.28|7136.56|7136.56|7136.56|7136.56|7136.28|7136.28|0
1650884800000|2022-04-25 11:06:40|7136.57|7136.57|7131.76|7131.76|7136.57|7136.57|7130.63|7130.63|0
1650884810000|2022-04-25 11:06:50|7130.63|7130.63|7130.63|7130.63|7130.63|7130.63|7130.63|7130.63|0
1650884820000|2022-04-25 11:07:00|7130.65|7130.65|7130.63|7130.63|7130.65|7130.65|7130.63|7130.63|0
1650884830000|2022-04-25 11:07:10|7130.71|7130.71|7130.12|7130.12|7130.71|7130.71|7130.12|7130.12|0
1650884840000|2022-04-25 11:07:20|7129.84|7129.84|7128.93|7128.93|7130.68|7130.68|7128.64|7128.64|0
1650884850000|2022-04-25 11:07:30|7129.78|7129.78|7128.64|7128.64|7129.78|7129.78|7128.36|7128.36|0
1650884860000|2022-04-25 11:07:40|7127.51|7127.51|7126.66|7126.66|7127.51|7127.51|7126.66|7126.66|0
1650884870000|2022-04-25 11:07:50|7127.23|7127.23|7127.79|7127.79|7127.79|7127.79|7127.22|7127.22|0
1650884880000|2022-04-25 11:08:00|7127.22|7127.22|7126.09|7126.09|7127.22|7127.22|7126.09|7126.09|0
1650884890000|2022-04-25 11:08:10|7127.22|7127.22|7127.5|7127.5|7127.5|7127.5|7127.22|7127.22|0
1650884900000|2022-04-25 11:08:20|7128.07|7128.07|7128.07|7128.07|7128.07|7128.07|7127.79|7127.79|0
1650884910000|2022-04-25 11:08:30|7127.79|7127.79|7127.79|7127.79|7127.79|7127.79|7127.79|7127.79|0
1650884920000|2022-04-25 11:08:40|7128.92|7128.92|7131.47|7131.47|7131.47|7131.47|7128.92|7128.92|0
1650884930000|2022-04-25 11:08:50|7131.75|7131.75|7129.47|7129.47|7131.75|7131.75|7129.47|7129.47|0
1650884940000|2022-04-25 11:09:00|7129.76|7129.76|7130.04|7130.04|7130.04|7130.04|7129.76|7129.76|0
1650884950000|2022-04-25 11:09:10|7130.32|7130.32|7129.76|7129.76|7130.32|7130.32|7129.76|7129.76|0
1650884960000|2022-04-25 11:09:20|7130.04|7130.04|7130.04|7130.04|7130.04|7130.04|7130.04|7130.04|0
1650884970000|2022-04-25 11:09:30|7130.32|7130.32|7130.32|7130.32|7130.32|7130.32|7130.32|7130.32|0
1650884980000|2022-04-25 11:09:40|7129.19|7129.19|7128.06|7128.06|7129.19|7129.19|7128.06|7128.06|0
1650884990000|2022-04-25 11:09:50|7127.49|7127.49|7127.78|7127.78|7127.78|7127.78|7127.49|7127.49|0
1650885000000|2022-04-25 11:10:00|7127.72|7127.72|7126.87|7126.87|7127.72|7127.72|7126.87|7126.87|0
1650885010000|2022-04-25 11:10:10|7127.44|7127.44|7127.44|7127.44|7127.44|7127.44|7127.44|7127.44|0
1650885020000|2022-04-25 11:10:20|7128.57|7128.57|7129.98|7129.98|7129.98|7129.98|7128.57|7128.57|0
1650885040000|2022-04-25 11:10:40|7129.7|7129.7|7125.19|7125.19|7129.7|7129.7|7125.19|7125.19|0
1650885050000|2022-04-25 11:10:50|7124.91|7124.91|7122.86|7122.86|7124.91|7124.91|7122.56|7122.56|0
1650885060000|2022-04-25 11:11:00|7122.58|7122.58|7122.86|7122.86|7122.86|7122.86|7122.58|7122.58|0
1650885070000|2022-04-25 11:11:10|7122.88|7122.88|7122.88|7122.88|7122.88|7122.88|7122.88|7122.88|0
1650885080000|2022-04-25 11:11:20|7122.59|7122.59|7122.59|7122.59|7122.88|7122.88|7122.31|7122.31|0
1650885090000|2022-04-25 11:11:30|7122.88|7122.88|7123.16|7123.16|7123.16|7123.16|7122.88|7122.88|0
1650885100000|2022-04-25 11:11:40|7123.44|7123.44|7123.44|7123.44|7123.44|7123.44|7123.44|7123.44|0
1650885120000|2022-04-25 11:12:00|7122.59|7122.59|7122.88|7122.88|7122.88|7122.88|7122.59|7122.59|0
1650885130000|2022-04-25 11:12:10|7122.31|7122.31|7122|7122|7122.59|7122.59|7122|7122|0
1650885140000|2022-04-25 11:12:20|7120.87|7120.87|7120.87|7120.87|7120.87|7120.87|7120.87|7120.87|0
1650885150000|2022-04-25 11:12:30|7120.9|7120.9|7120.9|7120.9|7120.9|7120.9|7120.9|7120.9|0
1650885180000|2022-04-25 11:13:00|7120.89|7120.89|7120.87|7120.87|7120.89|7120.89|7120.59|7120.59|0
1650885210000|2022-04-25 11:13:30|7120.91|7120.91|7120.06|7120.06|7120.91|7120.91|7120.06|7120.06|0
1650885220000|2022-04-25 11:13:40|7120.62|7120.62|7120.62|7120.62|7120.62|7120.62|7120.62|7120.62|0
1650885230000|2022-04-25 11:13:50|7120.6|7120.6|7120.88|7120.88|7120.88|7120.88|7120.6|7120.6|0
1650885240000|2022-04-25 11:14:00|7120.9|7120.9|7120.9|7120.9|7120.9|7120.9|7120.9|7120.9|0
1650885270000|2022-04-25 11:14:30|7119.77|7119.77|7117.5|7117.5|7119.77|7119.77|7117.5|7117.5|0
1650885280000|2022-04-25 11:14:40|7117.22|7117.22|7118.92|7118.92|7118.92|7118.92|7117.22|7117.22|0
1650885300000|2022-04-25 11:15:00|7119.2|7119.2|7119.2|7119.2|7119.2|7119.2|7119.2|7119.2|0
1650885310000|2022-04-25 11:15:10|7118.92|7118.92|7118.94|7118.94|7118.94|7118.94|7118.91|7118.91|0
1650885320000|2022-04-25 11:15:20|7119.22|7119.22|7119.5|7119.5|7119.5|7119.5|7119.22|7119.22|0
1650885330000|2022-04-25 11:15:30|7120.07|7120.07|7120.07|7120.07|7120.07|7120.07|7120.07|7120.07|0
1650885360000|2022-04-25 11:16:00|7120.36|7120.36|7120.64|7120.64|7120.64|7120.64|7120.36|7120.36|0
1650885370000|2022-04-25 11:16:10|7121.21|7121.21|7119.79|7119.79|7121.21|7121.21|7119.79|7119.79|0
1650885380000|2022-04-25 11:16:20|7119.23|7119.23|7117.79|7117.79|7119.23|7119.23|7117.79|7117.79|0
1650885390000|2022-04-25 11:16:30|7117.5|7117.5|7117.5|7117.5|7117.5|7117.5|7117.5|7117.5|0
1650885400000|2022-04-25 11:16:40|7116.37|7116.37|7115.8|7115.8|7116.37|7116.37|7115.8|7115.8|0
1650885410000|2022-04-25 11:16:50|7115.52|7115.52|7112.69|7112.69|7115.52|7115.52|7112.69|7112.69|0
1650885420000|2022-04-25 11:17:00|7112.13|7112.13|7110.43|7110.43|7112.13|7112.13|7110.43|7110.43|0
1650885430000|2022-04-25 11:17:10|7108.73|7108.73|7108.17|7108.17|7108.73|7108.73|7108.17|7108.17|0
1650885440000|2022-04-25 11:17:20|7107.88|7107.88|7107.6|7107.6|7108.17|7108.17|7107.6|7107.6|0
1650885450000|2022-04-25 11:17:30|7107.03|7107.03|7106.99|7106.99|7107.03|7107.03|7106.75|7106.75|0
1650885460000|2022-04-25 11:17:40|7107.28|7107.28|7106.99|7106.99|7107.28|7107.28|7106.99|7106.99|0
1650885470000|2022-04-25 11:17:50|7106.95|7106.95|7103.99|7103.99|7106.95|7106.95|7103.43|7103.43|0
1650885480000|2022-04-25 11:18:00|7103.71|7103.71|7102.01|7102.01|7103.71|7103.71|7101.45|7101.45|0
1650885490000|2022-04-25 11:18:10|7101.98|7101.98|7100.47|7100.47|7101.98|7101.98|7100.47|7100.47|0
1650885500000|2022-04-25 11:18:20|7100.18|7100.18|7097.33|7097.33|7100.18|7100.18|7097.33|7097.33|0
1650885510000|2022-04-25 11:18:30|7098.46|7098.46|7099.59|7099.59|7099.59|7099.59|7098.46|7098.46|0
1650885520000|2022-04-25 11:18:40|7098.46|7098.46|7097.33|7097.33|7099.03|7099.03|7097.33|7097.33|0
1650885530000|2022-04-25 11:18:50|7097.05|7097.05|7095.29|7095.29|7097.05|7097.05|7095.29|7095.29|0
1650885540000|2022-04-25 11:19:00|7096.42|7096.42|7096.42|7096.42|7096.99|7096.99|7096.42|7096.42|0
1650885550000|2022-04-25 11:19:10|7096.99|7096.99|7098.12|7098.12|7098.12|7098.12|7096.99|7096.99|0
1650885560000|2022-04-25 11:19:20|7096.99|7096.99|7095.85|7095.85|7096.99|7096.99|7095.85|7095.85|0
1650885570000|2022-04-25 11:19:30|7095.84|7095.84|7095.82|7095.82|7095.84|7095.84|7095.82|7095.82|0
1650885580000|2022-04-25 11:19:40|7095.54|7095.54|7094.12|7094.12|7095.54|7095.54|7094.12|7094.12|0
1650885590000|2022-04-25 11:19:50|7095.25|7095.25|7095.25|7095.25|7095.25|7095.25|7094.97|7094.97|0
1650885610000|2022-04-25 11:20:10|7095.54|7095.54|7096.95|7096.95|7096.95|7096.95|7095.54|7095.54|0
1650885620000|2022-04-25 11:20:20|7096.96|7096.96|7096.38|7096.38|7096.96|7096.96|7096.38|7096.38|0
1650885630000|2022-04-25 11:20:30|7097.51|7097.51|7098.08|7098.08|7098.08|7098.08|7097.51|7097.51|0
1650885640000|2022-04-25 11:20:40|7096.95|7096.95|7096.67|7096.67|7096.95|7096.95|7096.67|7096.67|0
1650885650000|2022-04-25 11:20:50|7095.54|7095.54|7095.25|7095.25|7095.54|7095.54|7095.25|7095.25|0
1650885660000|2022-04-25 11:21:00|7094.12|7094.12|7090.89|7090.89|7094.12|7094.12|7090.89|7090.89|0
1650885670000|2022-04-25 11:21:10|7090.61|7090.61|7089.17|7089.17|7090.61|7090.61|7089.17|7089.17|0
1650885680000|2022-04-25 11:21:20|7090.3|7090.3|7091.44|7091.44|7092.57|7092.57|7090.3|7090.3|0
1650885690000|2022-04-25 11:21:30|7089.17|7089.17|7090.3|7090.3|7090.3|7090.3|7089.17|7089.17|0
1650885700000|2022-04-25 11:21:40|7090.02|7090.02|7088|7088|7090.02|7090.02|7088|7088|0
1650885710000|2022-04-25 11:21:50|7087.98|7087.98|7089.12|7089.12|7089.12|7089.12|7087.98|7087.98|0
1650885720000|2022-04-25 11:22:00|7088.84|7088.84|7091.69|7091.69|7091.69|7091.69|7088.84|7088.84|0
1650885730000|2022-04-25 11:22:10|7092.83|7092.83|7093.19|7093.19|7093.19|7093.19|7091.69|7091.69|0
1650885750000|2022-04-25 11:22:30|7092.91|7092.91|7093.19|7093.19|7093.19|7093.19|7092.91|7092.91|0
1650885760000|2022-04-25 11:22:40|7094.32|7094.32|7094.6|7094.6|7094.6|7094.6|7093.19|7093.19|0
1650885770000|2022-04-25 11:22:50|7094.62|7094.62|7100.44|7100.44|7103.26|7103.26|7094.62|7094.62|0
1650885780000|2022-04-25 11:23:00|7099.31|7099.31|7104.39|7104.39|7104.67|7104.67|7099.31|7099.31|0
1650885790000|2022-04-25 11:23:10|7104.1|7104.1|7104.76|7104.76|7104.76|7104.76|7102.41|7102.41|0
1650885800000|2022-04-25 11:23:20|7104.19|7104.19|7102.16|7102.16|7104.72|7104.72|7102.16|7102.16|0
1650885810000|2022-04-25 11:23:30|7102.15|7102.15|7102.11|7102.11|7102.99|7102.99|7100.69|7100.69|0
1650885820000|2022-04-25 11:23:40|7101.82|7101.82|7102.12|7102.12|7102.12|7102.12|7100.41|7100.41|0
1650885830000|2022-04-25 11:23:50|7099.57|7099.57|7098.32|7098.32|7099.57|7099.57|7096.98|7096.98|0
1650885840000|2022-04-25 11:24:00|7100.59|7100.59|7102.29|7102.29|7102.86|7102.86|7100.59|7100.59|0
1650885850000|2022-04-25 11:24:10|7102.57|7102.57|7103.18|7103.18|7103.75|7103.75|7102.57|7102.57|0
1650885860000|2022-04-25 11:24:20|7104.03|7104.03|7103.86|7103.86|7104.03|7104.03|7103.75|7103.75|0
1650885870000|2022-04-25 11:24:30|7103.52|7103.52|7102.93|7102.93|7103.52|7103.52|7102.93|7102.93|0
1650885880000|2022-04-25 11:24:40|7101.8|7101.8|7099.69|7099.69|7101.95|7101.95|7096.56|7096.56|0
1650885890000|2022-04-25 11:24:50|7099.72|7099.72|7102.59|7102.59|7102.59|7102.59|7099.72|7099.72|0
1650885900000|2022-04-25 11:25:00|7103.22|7103.22|7100.69|7100.69|7103.53|7103.53|7098.43|7098.43|0
1650885910000|2022-04-25 11:25:10|7101.26|7101.26|7101.79|7101.79|7102.11|7102.11|7100.66|7100.66|0
1650885930000|2022-04-25 11:25:30|7100.66|7100.66|7101.25|7101.25|7101.81|7101.81|7100.66|7100.66|0
1650885940000|2022-04-25 11:25:40|7100.11|7100.11|7098.98|7098.98|7100.11|7100.11|7098.98|7098.98|0
1650885950000|2022-04-25 11:25:50|7098.7|7098.7|7098.41|7098.41|7098.7|7098.7|7098.41|7098.41|0
1650885960000|2022-04-25 11:26:00|7099.54|7099.54|7100.1|7100.1|7100.1|7100.1|7099.54|7099.54|0
1650885970000|2022-04-25 11:26:10|7102.09|7102.09|7100.96|7100.96|7102.09|7102.09|7100.96|7100.96|0
1650885980000|2022-04-25 11:26:20|7100.1|7100.1|7096.28|7096.28|7100.1|7100.1|7096.28|7096.28|0
1650885990000|2022-04-25 11:26:30|7095.71|7095.71|7095.71|7095.71|7095.71|7095.71|7095.71|7095.71|0
1650886000000|2022-04-25 11:26:40|7095.43|7095.43|7092.88|7092.88|7095.43|7095.43|7092.88|7092.88|0
1650886010000|2022-04-25 11:26:50|7093.16|7093.16|7092.34|7092.34|7094.3|7094.3|7092.03|7092.03|0
1650886020000|2022-04-25 11:27:00|7091.77|7091.77|7091.77|7091.77|7091.77|7091.77|7091.77|7091.77|0
1650886030000|2022-04-25 11:27:10|7091.76|7091.76|7090.63|7090.63|7091.76|7091.76|7090.63|7090.63|0
1650886040000|2022-04-25 11:27:20|7090.92|7090.92|7090.35|7090.35|7092.62|7092.62|7090.35|7090.35|0
1650886050000|2022-04-25 11:27:30|7089.5|7089.5|7089.5|7089.5|7089.78|7089.78|7089.5|7089.5|0
1650886060000|2022-04-25 11:27:40|7089.4|7089.4|7089.9|7089.9|7089.9|7089.9|7089.12|7089.12|0
1650886070000|2022-04-25 11:27:50|7090.19|7090.19|7090.19|7090.19|7090.19|7090.19|7090.19|7090.19|0
1650886080000|2022-04-25 11:28:00|7089.91|7089.91|7083.67|7083.67|7089.91|7089.91|7083.67|7083.67|0
1650886090000|2022-04-25 11:28:10|7083.1|7083.1|7083.03|7083.03|7083.1|7083.1|7083.03|7083.03|0
1650886100000|2022-04-25 11:28:20|7081.9|7081.9|7077.93|7077.93|7081.9|7081.9|7077.93|7077.93|0
1650886110000|2022-04-25 11:28:30|7077.94|7077.94|7078.5|7078.5|7079.63|7079.63|7077.93|7077.93|0
1650886120000|2022-04-25 11:28:40|7078.78|7078.78|7078.78|7078.78|7078.78|7078.78|7078.78|7078.78|0
1650886130000|2022-04-25 11:28:50|7078.22|7078.22|7081.56|7081.56|7081.59|7081.59|7078.22|7078.22|0
1650886140000|2022-04-25 11:29:00|7080.99|7080.99|7081.05|7081.05|7081.05|7081.05|7080.99|7080.99|0
1650886150000|2022-04-25 11:29:10|7082.18|7082.18|7082.75|7082.75|7082.75|7082.75|7082.18|7082.18|0
1650886160000|2022-04-25 11:29:20|7081.05|7081.05|7079.92|7079.92|7081.05|7081.05|7079.92|7079.92|0
1650886170000|2022-04-25 11:29:30|7080.49|7080.49|7082.19|7082.19|7082.19|7082.19|7080.49|7080.49|0
1650886190000|2022-04-25 11:29:50|7081.9|7081.9|7082.64|7082.64|7082.75|7082.75|7081.62|7081.62|0
1650886200000|2022-04-25 11:30:00|7079.25|7079.25|7077.83|7077.83|7079.25|7079.25|7076.41|7076.41|0
1650886210000|2022-04-25 11:30:10|7076.7|7076.7|7075.57|7075.57|7076.7|7076.7|7075.57|7075.57|0
1650886220000|2022-04-25 11:30:20|7075.85|7075.85|7079.25|7079.25|7079.25|7079.25|7075.85|7075.85|0
1650886230000|2022-04-25 11:30:30|7079.21|7079.21|7079.18|7079.18|7079.21|7079.21|7079.18|7079.18|0
1650886240000|2022-04-25 11:30:40|7080.03|7080.03|7081.26|7081.26|7081.26|7081.26|7080.03|7080.03|0
1650886250000|2022-04-25 11:30:50|7082.14|7082.14|7082.14|7082.14|7082.14|7082.14|7082.14|7082.14|0
1650886260000|2022-04-25 11:31:00|7082.02|7082.02|7080.3|7080.3|7082.02|7082.02|7080.3|7080.3|0
1650886310000|2022-04-25 11:31:50|7080.59|7080.59|7080.95|7080.95|7080.95|7080.95|7080.59|7080.59|0
1650886320000|2022-04-25 11:32:00|7080.88|7080.88|7080.81|7080.81|7080.88|7080.88|7080.8|7080.8|0
1650886350000|2022-04-25 11:32:30|7081.38|7081.38|7084.77|7084.77|7084.77|7084.77|7081.38|7081.38|0
1650886360000|2022-04-25 11:32:40|7085.05|7085.05|7087.31|7087.31|7087.31|7087.31|7085.05|7085.05|0
1650886370000|2022-04-25 11:32:50|7087.03|7087.03|7085.9|7085.9|7087.03|7087.03|7085.9|7085.9|0
1650886380000|2022-04-25 11:33:00|7087.31|7087.31|7089.01|7089.01|7089.01|7089.01|7087.31|7087.31|0
1650886390000|2022-04-25 11:33:10|7087.88|7087.88|7087.31|7087.31|7087.88|7087.88|7087.31|7087.31|0
1650886400000|2022-04-25 11:33:20|7089.58|7089.58|7087.31|7087.31|7090.71|7090.71|7087.31|7087.31|0
1650886410000|2022-04-25 11:33:30|7086.75|7086.75|7087.34|7087.34|7087.34|7087.34|7086.46|7086.46|0
1650886440000|2022-04-25 11:34:00|7088.47|7088.47|7088.47|7088.47|7088.47|7088.47|7088.47|7088.47|0
1650886460000|2022-04-25 11:34:20|7087.34|7087.34|7087.34|7087.34|7087.34|7087.34|7087.34|7087.34|0
1650886470000|2022-04-25 11:34:30|7089.6|7089.6|7091.3|7091.3|7091.3|7091.3|7089.6|7089.6|0
1650886490000|2022-04-25 11:34:50|7091.29|7091.29|7090.72|7090.72|7091.29|7091.29|7090.72|7090.72|0
1650886500000|2022-04-25 11:35:00|7090.71|7090.71|7090.43|7090.43|7090.71|7090.71|7090.43|7090.43|0
1650886510000|2022-04-25 11:35:10|7089.3|7089.3|7086.47|7086.47|7089.3|7089.3|7086.18|7086.18|0
1650886530000|2022-04-25 11:35:30|7086.18|7086.18|7087.68|7087.68|7087.68|7087.68|7086.18|7086.18|0
1650886540000|2022-04-25 11:35:40|7089.94|7089.94|7093.07|7093.07|7093.09|7093.09|7089.94|7089.94|0
1650886550000|2022-04-25 11:35:50|7093.36|7093.36|7094.51|7094.51|7094.79|7094.79|7093.36|7093.36|0
1650886560000|2022-04-25 11:36:00|7094.22|7094.22|7094.51|7094.51|7094.79|7094.79|7094.22|7094.22|0
1650886570000|2022-04-25 11:36:10|7094.22|7094.22|7094.22|7094.22|7094.22|7094.22|7094.22|7094.22|0
1650886580000|2022-04-25 11:36:20|7093.94|7093.94|7096.26|7096.26|7096.55|7096.55|7093.94|7093.94|0
1650886590000|2022-04-25 11:36:30|7096.22|7096.22|7093.95|7093.95|7096.22|7096.22|7093.95|7093.95|0
1650886600000|2022-04-25 11:36:40|7092.82|7092.82|7091.69|7091.69|7092.82|7092.82|7091.69|7091.69|0
1650886610000|2022-04-25 11:36:50|7091.41|7091.41|7091.41|7091.41|7091.41|7091.41|7091.41|7091.41|0
1650886620000|2022-04-25 11:37:00|7091.12|7091.12|7090.84|7090.84|7091.12|7091.12|7090.84|7090.84|0
1650886630000|2022-04-25 11:37:10|7090.55|7090.55|7089.42|7089.42|7090.55|7090.55|7089.42|7089.42|0
1650886640000|2022-04-25 11:37:20|7091.69|7091.69|7091.69|7091.69|7091.69|7091.69|7091.69|7091.69|0
1650886650000|2022-04-25 11:37:30|7092.82|7092.82|7092.82|7092.82|7092.82|7092.82|7092.82|7092.82|0
1650886660000|2022-04-25 11:37:40|7091.69|7091.69|7091.69|7091.69|7091.69|7091.69|7091.69|7091.69|0
1650886670000|2022-04-25 11:37:50|7092.82|7092.82|7093.39|7093.39|7093.95|7093.95|7092.82|7092.82|0
1650886680000|2022-04-25 11:38:00|7091.12|7091.12|7091.69|7091.69|7091.69|7091.69|7091.12|7091.12|0
1650886700000|2022-04-25 11:38:20|7092.82|7092.82|7094.24|7094.24|7094.24|7094.24|7092.82|7092.82|0
1650886710000|2022-04-25 11:38:30|7095.37|7095.37|7095.41|7095.41|7095.41|7095.41|7095.37|7095.37|0
1650886720000|2022-04-25 11:38:40|7096.83|7096.83|7096.83|7096.83|7096.83|7096.83|7096.83|7096.83|0
1650886740000|2022-04-25 11:39:00|7097.11|7097.11|7097.11|7097.11|7097.11|7097.11|7097.11|7097.11|0
1650886750000|2022-04-25 11:39:10|7097.07|7097.07|7096.78|7096.78|7097.07|7097.07|7096.78|7096.78|0
1650886760000|2022-04-25 11:39:20|7095.65|7095.65|7095.65|7095.65|7095.65|7095.65|7095.65|7095.65|0
1650886770000|2022-04-25 11:39:30|7096.78|7096.78|7097.07|7097.07|7099.34|7099.34|7096.78|7096.78|0
1650886780000|2022-04-25 11:39:40|7097|7097|7093.88|7093.88|7097|7097|7093.88|7093.88|0
1650886790000|2022-04-25 11:39:50|7093.6|7093.6|7092.48|7092.48|7093.6|7093.6|7092.47|7092.47|0
1650886800000|2022-04-25 11:40:00|7092.5|7092.5|7093.61|7093.61|7093.61|7093.61|7092.48|7092.48|0
1650886830000|2022-04-25 11:40:30|7093.89|7093.89|7094.18|7094.18|7094.18|7094.18|7093.89|7093.89|0
1650886840000|2022-04-25 11:40:40|7093.89|7093.89|7093.89|7093.89|7093.89|7093.89|7093.61|7093.61|0
1650886860000|2022-04-25 11:41:00|7094.18|7094.18|7093.97|7093.97|7094.18|7094.18|7093.89|7093.89|0
1650886870000|2022-04-25 11:41:10|7093.68|7093.68|7094.83|7094.83|7094.83|7094.83|7093.68|7093.68|0
1650886880000|2022-04-25 11:41:20|7095.96|7095.96|7097.15|7097.15|7097.15|7097.15|7095.96|7095.96|0
1650886890000|2022-04-25 11:41:30|7097.18|7097.18|7097.43|7097.43|7097.43|7097.43|7096.86|7096.86|0
1650886900000|2022-04-25 11:41:40|7097.4|7097.4|7099.1|7099.1|7099.1|7099.1|7097.38|7097.38|0
1650886910000|2022-04-25 11:41:50|7098.82|7098.82|7098.25|7098.25|7099.39|7099.39|7098.25|7098.25|0
1650886920000|2022-04-25 11:42:00|7096.84|7096.84|7096.55|7096.55|7096.84|7096.84|7096.55|7096.55|0
1650886930000|2022-04-25 11:42:10|7096.84|7096.84|7096.84|7096.84|7096.84|7096.84|7096.84|7096.84|0
1650886940000|2022-04-25 11:42:20|7097.12|7097.12|7098.25|7098.25|7098.25|7098.25|7097.12|7097.12|0
1650886950000|2022-04-25 11:42:30|7097.68|7097.68|7094.81|7094.81|7097.68|7097.68|7094.81|7094.81|0
1650886990000|2022-04-25 11:43:10|7094.89|7094.89|7093.74|7093.74|7094.89|7094.89|7093.74|7093.74|0
1650887000000|2022-04-25 11:43:20|7092.89|7092.89|7092.32|7092.32|7092.89|7092.89|7092.32|7092.32|0
1650887010000|2022-04-25 11:43:30|7092.03|7092.03|7091.19|7091.19|7092.32|7092.32|7091.19|7091.19|0
1650887030000|2022-04-25 11:43:50|7092.32|7092.32|7093.52|7093.52|7093.52|7093.52|7092.32|7092.32|0
1650887040000|2022-04-25 11:44:00|7092.39|7092.39|7090.72|7090.72|7092.39|7092.39|7090.69|7090.69|0
1650887050000|2022-04-25 11:44:10|7088.46|7088.46|7085.82|7085.82|7088.46|7088.46|7085.53|7085.53|0
1650887060000|2022-04-25 11:44:20|7086.1|7086.1|7086.1|7086.1|7086.1|7086.1|7086.1|7086.1|0
1650887070000|2022-04-25 11:44:30|7086.07|7086.07|7088.65|7088.65|7088.65|7088.65|7086.07|7086.07|0
1650887080000|2022-04-25 11:44:40|7090.06|7090.06|7089.78|7089.78|7090.06|7090.06|7089.78|7089.78|0
1650887090000|2022-04-25 11:44:50|7090.91|7090.91|7092.04|7092.04|7092.33|7092.33|7090.91|7090.91|0
1650887100000|2022-04-25 11:45:00|7090.91|7090.91|7090.63|7090.63|7091.2|7091.2|7090.63|7090.63|0
1650887110000|2022-04-25 11:45:10|7090.34|7090.34|7090.34|7090.34|7090.34|7090.34|7090.34|7090.34|0
1650887120000|2022-04-25 11:45:20|7091.48|7091.48|7091.48|7091.48|7091.48|7091.48|7091.48|7091.48|0
1650887130000|2022-04-25 11:45:30|7091.19|7091.19|7090.63|7090.63|7091.19|7091.19|7090.06|7090.06|0
1650887140000|2022-04-25 11:45:40|7092.89|7092.89|7093.46|7093.46|7093.46|7093.46|7092.89|7092.89|0
1650887150000|2022-04-25 11:45:50|7092.33|7092.33|7093.46|7093.46|7093.46|7093.46|7092.33|7092.33|0
1650887160000|2022-04-25 11:46:00|7093.74|7093.74|7094.29|7094.29|7094.33|7094.33|7093.74|7093.74|0
1650887170000|2022-04-25 11:46:10|7093.16|7093.16|7093.19|7093.19|7093.19|7093.19|7092.59|7092.59|0
1650887180000|2022-04-25 11:46:20|7092.91|7092.91|7092.92|7092.92|7092.92|7092.92|7091.79|7091.79|0
1650887190000|2022-04-25 11:46:30|7092.95|7092.95|7092.09|7092.09|7092.95|7092.95|7092.09|7092.09|0
1650887200000|2022-04-25 11:46:40|7092.38|7092.38|7092.95|7092.95|7092.95|7092.95|7092.38|7092.38|0
1650887210000|2022-04-25 11:46:50|7094.08|7094.08|7094.4|7094.4|7094.4|7094.4|7094.08|7094.08|0
1650887220000|2022-04-25 11:47:00|7094.97|7094.97|7096.91|7096.91|7096.91|7096.91|7094.93|7094.93|0
1650887230000|2022-04-25 11:47:10|7096.63|7096.63|7096.63|7096.63|7096.63|7096.63|7096.35|7096.35|0
1650887240000|2022-04-25 11:47:20|7096.35|7096.35|7096.36|7096.36|7096.36|7096.36|7096.35|7096.35|0
1650887250000|2022-04-25 11:47:30|7095.79|7095.79|7095.8|7095.8|7095.8|7095.8|7095.79|7095.79|0
1650887260000|2022-04-25 11:47:40|7096.08|7096.08|7096.07|7096.07|7096.08|7096.08|7096.07|7096.07|0
1650887280000|2022-04-25 11:48:00|7096.11|7096.11|7097.81|7097.81|7097.81|7097.81|7096.11|7096.11|0
1650887290000|2022-04-25 11:48:10|7097.82|7097.82|7097.82|7097.82|7098.1|7098.1|7097.82|7097.82|0
1650887320000|2022-04-25 11:48:40|7097.54|7097.54|7098.39|7098.39|7098.39|7098.39|7097.54|7097.54|0
1650887330000|2022-04-25 11:48:50|7098.67|7098.67|7098.95|7098.95|7098.95|7098.95|7098.67|7098.67|0
1650887340000|2022-04-25 11:49:00|7099.52|7099.52|7099.59|7099.59|7099.59|7099.59|7099.52|7099.52|0
1650887350000|2022-04-25 11:49:10|7098.74|7098.74|7098.74|7098.74|7099.02|7099.02|7098.74|7098.74|0
1650887360000|2022-04-25 11:49:20|7098.68|7098.68|7099.25|7099.25|7099.25|7099.25|7098.68|7098.68|0
1650887370000|2022-04-25 11:49:30|7098.97|7098.97|7098.4|7098.4|7099.25|7099.25|7098.4|7098.4|0
1650887380000|2022-04-25 11:49:40|7097.27|7097.27|7097.27|7097.27|7097.27|7097.27|7097.27|7097.27|0
1650887390000|2022-04-25 11:49:50|7097.55|7097.55|7097.55|7097.55|7097.84|7097.84|7097.55|7097.55|0
1650887400000|2022-04-25 11:50:00|7097.84|7097.84|7097.8|7097.8|7098.4|7098.4|7097.8|7097.8|0
1650887410000|2022-04-25 11:50:10|7098.93|7098.93|7099.78|7099.78|7099.78|7099.78|7098.93|7098.93|0
1650887430000|2022-04-25 11:50:30|7100.92|7100.92|7100.63|7100.63|7100.92|7100.92|7100.06|7100.06|0
1650887440000|2022-04-25 11:50:40|7100.92|7100.92|7101.51|7101.51|7101.51|7101.51|7100.92|7100.92|0
1650887450000|2022-04-25 11:50:50|7102.08|7102.08|7101.87|7101.87|7102.15|7102.15|7101.87|7101.87|0
1650887460000|2022-04-25 11:51:00|7103|7103|7103.85|7103.85|7103.85|7103.85|7103|7103|0
1650887470000|2022-04-25 11:51:10|7103.57|7103.57|7104.7|7104.7|7104.7|7104.7|7103.57|7103.57|0
1650887490000|2022-04-25 11:51:30|7104.98|7104.98|7104.7|7104.7|7104.98|7104.98|7104.7|7104.7|0
1650887500000|2022-04-25 11:51:40|7104.72|7104.72|7105.27|7105.27|7106.42|7106.42|7104.72|7104.72|0
1650887510000|2022-04-25 11:51:50|7105.2|7105.2|7105.23|7105.23|7105.23|7105.23|7105.19|7105.19|0
1650887520000|2022-04-25 11:52:00|7105.8|7105.8|7105.83|7105.83|7106.12|7106.12|7105.55|7105.55|0
1650887530000|2022-04-25 11:52:10|7105.55|7105.55|7104.16|7104.16|7105.55|7105.55|7104.16|7104.16|0
1650887540000|2022-04-25 11:52:20|7105.01|7105.01|7105.01|7105.01|7105.01|7105.01|7105.01|7105.01|0
1650887550000|2022-04-25 11:52:30|7105.29|7105.29|7105.01|7105.01|7105.29|7105.29|7105.01|7105.01|0
1650887560000|2022-04-25 11:52:40|7104.44|7104.44|7103.59|7103.59|7104.44|7104.44|7103.31|7103.31|0
1650887570000|2022-04-25 11:52:50|7103.31|7103.31|7098.97|7098.97|7103.31|7103.31|7098.97|7098.97|0
1650887580000|2022-04-25 11:53:00|7099.54|7099.54|7099.83|7099.83|7100.39|7100.39|7099.25|7099.25|0
1650887590000|2022-04-25 11:53:10|7099.26|7099.26|7099.01|7099.01|7099.3|7099.3|7098.98|7098.98|0
1650887600000|2022-04-25 11:53:20|7098.98|7098.98|7098.7|7098.7|7098.98|7098.98|7098.7|7098.7|0
1650887610000|2022-04-25 11:53:30|7096.15|7096.15|7095.87|7095.87|7096.15|7096.15|7095.87|7095.87|0
1650887620000|2022-04-25 11:53:40|7096.15|7096.15|7095.3|7095.3|7096.15|7096.15|7095.3|7095.3|0
1650887630000|2022-04-25 11:53:50|7095.29|7095.29|7095.29|7095.29|7095.29|7095.29|7095.29|7095.29|0
1650887640000|2022-04-25 11:54:00|7095.86|7095.86|7099.01|7099.01|7099.01|7099.01|7095.86|7095.86|0
1650887650000|2022-04-25 11:54:10|7099.02|7099.02|7098.74|7098.74|7099.02|7099.02|7098.74|7098.74|0
1650887660000|2022-04-25 11:54:20|7098.46|7098.46|7098.46|7098.46|7098.46|7098.46|7098.46|7098.46|0
1650887670000|2022-04-25 11:54:30|7099.02|7099.02|7098.74|7098.74|7099.02|7099.02|7098.74|7098.74|0
1650887680000|2022-04-25 11:54:40|7099.87|7099.87|7099.87|7099.87|7099.87|7099.87|7099.87|7099.87|0
1650887690000|2022-04-25 11:54:50|7099.3|7099.3|7099.59|7099.59|7099.59|7099.59|7099.02|7099.02|0
1650887700000|2022-04-25 11:55:00|7099.58|7099.58|7099.89|7099.89|7099.89|7099.89|7099.58|7099.58|0
1650887710000|2022-04-25 11:55:10|7099.61|7099.61|7099.61|7099.61|7099.61|7099.61|7099.61|7099.61|0
1650887720000|2022-04-25 11:55:20|7099.32|7099.32|7100.74|7100.74|7100.74|7100.74|7099.32|7099.32|0
1650887730000|2022-04-25 11:55:30|7100.17|7100.17|7100.17|7100.17|7100.17|7100.17|7100.17|7100.17|0
1650887740000|2022-04-25 11:55:40|7100.27|7100.27|7100.55|7100.55|7100.55|7100.55|7099.42|7099.42|0
1650887750000|2022-04-25 11:55:50|7100.27|7100.27|7100.27|7100.27|7101.4|7101.4|7099.99|7099.99|0
1650887760000|2022-04-25 11:56:00|7100.55|7100.55|7101.12|7101.12|7101.12|7101.12|7100.55|7100.55|0
1650887770000|2022-04-25 11:56:10|7100.84|7100.84|7099.71|7099.71|7100.84|7100.84|7099.71|7099.71|0
1650887780000|2022-04-25 11:56:20|7099.42|7099.42|7099.71|7099.71|7099.71|7099.71|7099.42|7099.42|0
1650887790000|2022-04-25 11:56:30|7100.84|7100.84|7100.84|7100.84|7100.84|7100.84|7100.84|7100.84|0
1650887800000|2022-04-25 11:56:40|7100.73|7100.73|7100.73|7100.73|7100.73|7100.73|7100.73|7100.73|0
1650887810000|2022-04-25 11:56:50|7101.02|7101.02|7100.13|7100.13|7101.87|7101.87|7100.13|7100.13|0
1650887820000|2022-04-25 11:57:00|7100.12|7100.12|7099.27|7099.27|7100.12|7100.12|7099.27|7099.27|0
1650887830000|2022-04-25 11:57:10|7098.99|7098.99|7100.4|7100.4|7100.69|7100.69|7098.99|7098.99|0
1650887840000|2022-04-25 11:57:20|7099.27|7099.27|7099.27|7099.27|7099.27|7099.27|7099.27|7099.27|0
1650887860000|2022-04-25 11:57:40|7098.99|7098.99|7100.51|7100.51|7100.51|7100.51|7098.99|7098.99|0
1650887870000|2022-04-25 11:57:50|7100.54|7100.54|7100.26|7100.26|7100.54|7100.54|7100.26|7100.26|0
1650887880000|2022-04-25 11:58:00|7100.83|7100.83|7100.54|7100.54|7100.83|7100.83|7100.54|7100.54|0
1650887890000|2022-04-25 11:58:10|7099.41|7099.41|7099.7|7099.7|7099.7|7099.7|7099.41|7099.41|0
1650887900000|2022-04-25 11:58:20|7099.98|7099.98|7099.98|7099.98|7099.98|7099.98|7099.98|7099.98|0
1650887910000|2022-04-25 11:58:30|7100.26|7100.26|7100.26|7100.26|7100.26|7100.26|7100.26|7100.26|0
1650887940000|2022-04-25 11:59:00|7102.53|7102.53|7102.53|7102.53|7102.81|7102.81|7102.53|7102.53|0
1650887950000|2022-04-25 11:59:10|7102.54|7102.54|7103.39|7103.39|7103.67|7103.67|7102.54|7102.54|0
1650887960000|2022-04-25 11:59:20|7103.1|7103.1|7103.08|7103.08|7103.36|7103.36|7103.08|7103.08|0
1650887970000|2022-04-25 11:59:30|7103.69|7103.69|7104.53|7104.53|7104.82|7104.82|7103.4|7103.4|0
1650887990000|2022-04-25 11:59:50|7104.43|7104.43|7104.46|7104.46|7104.46|7104.46|7104.43|7104.43|0
1650888000000|2022-04-25 12:00:00|7105.6|7105.6|7105.6|7105.6|7105.6|7105.6|7105.6|7105.6|0
1650888010000|2022-04-25 12:00:10|7107.01|7107.01|7107.3|7107.3|7107.3|7107.3|7107.01|7107.01|0
1650888020000|2022-04-25 12:00:20|7108.43|7108.43|7109.84|7109.84|7109.84|7109.84|7108.43|7108.43|0
1650888040000|2022-04-25 12:00:40|7109.85|7109.85|7109.85|7109.85|7109.85|7109.85|7109.85|7109.85|0
1650888060000|2022-04-25 12:01:00|7110.98|7110.98|7109.57|7109.57|7110.98|7110.98|7109.57|7109.57|0
1650888070000|2022-04-25 12:01:10|7109.28|7109.28|7110.73|7110.73|7110.73|7110.73|7109.28|7109.28|0
1650888080000|2022-04-25 12:01:20|7110.7|7110.7|7107.86|7107.86|7110.7|7110.7|7107.86|7107.86|0
1650888090000|2022-04-25 12:01:30|7108.14|7108.14|7108.14|7108.14|7108.14|7108.14|7108.14|7108.14|0
1650888100000|2022-04-25 12:01:40|7107.86|7107.86|7107.86|7107.86|7107.86|7107.86|7107.86|7107.86|0
1650888120000|2022-04-25 12:02:00|7108.43|7108.43|7108.41|7108.41|7108.43|7108.43|7108.14|7108.14|0
1650888130000|2022-04-25 12:02:10|7107.27|7107.27|7106.14|7106.14|7107.27|7107.27|7105.86|7105.86|0
1650888140000|2022-04-25 12:02:20|7105.01|7105.01|7105.29|7105.29|7105.29|7105.29|7105.01|7105.01|0
1650888150000|2022-04-25 12:02:30|7104.16|7104.16|7107.84|7107.84|7107.84|7107.84|7103.87|7103.87|0
1650888160000|2022-04-25 12:02:40|7108.12|7108.12|7108.12|7108.12|7108.12|7108.12|7108.12|7108.12|0
1650888170000|2022-04-25 12:02:50|7107.84|7107.84|7107.84|7107.84|7107.84|7107.84|7107.84|7107.84|0
1650888180000|2022-04-25 12:03:00|7107.8|7107.8|7107.23|7107.23|7107.8|7107.8|7107.23|7107.23|0
1650888210000|2022-04-25 12:03:30|7107.52|7107.52|7109.22|7109.22|7109.22|7109.22|7107.52|7107.52|0
1650888220000|2022-04-25 12:03:40|7109.19|7109.19|7109.19|7109.19|7109.19|7109.19|7109.19|7109.19|0
1650888230000|2022-04-25 12:03:50|7110.32|7110.32|7110.6|7110.6|7110.6|7110.6|7110.32|7110.32|0
1650888240000|2022-04-25 12:04:00|7110.89|7110.89|7117.27|7117.27|7117.27|7117.27|7110.89|7110.89|0
1650888250000|2022-04-25 12:04:10|7117.84|7117.84|7117.84|7117.84|7117.84|7117.84|7117.27|7117.27|0
1650888260000|2022-04-25 12:04:20|7118.69|7118.69|7121.29|7121.29|7122.09|7122.09|7118.69|7118.69|0
1650888270000|2022-04-25 12:04:30|7121.39|7121.39|7123.11|7123.11|7123.11|7123.11|7120.25|7120.25|0
1650888280000|2022-04-25 12:04:40|7123.39|7123.39|7123.39|7123.39|7123.39|7123.39|7123.39|7123.39|0
1650888290000|2022-04-25 12:04:50|7123.11|7123.11|7124.52|7124.52|7125.94|7125.94|7123.11|7123.11|0
1650888300000|2022-04-25 12:05:00|7124.24|7124.24|7124.63|7124.63|7124.63|7124.63|7123.96|7123.96|0
1650888310000|2022-04-25 12:05:10|7124.92|7124.92|7127.8|7127.8|7128.03|7128.03|7124.92|7124.92|0
1650888320000|2022-04-25 12:05:20|7128.09|7128.09|7131.2|7131.2|7131.2|7131.2|7128.09|7128.09|0
1650888330000|2022-04-25 12:05:30|7131.49|7131.49|7129.79|7129.79|7131.49|7131.49|7129.79|7129.79|0
1650888340000|2022-04-25 12:05:40|7130.07|7130.07|7131.25|7131.25|7131.33|7131.33|7130.07|7130.07|0
1650888350000|2022-04-25 12:05:50|7131.82|7131.82|7131.92|7131.92|7131.92|7131.92|7131.82|7131.82|0
1650888360000|2022-04-25 12:06:00|7131.35|7131.35|7131.94|7131.94|7131.94|7131.94|7131.35|7131.35|0
1650888370000|2022-04-25 12:06:10|7131.65|7131.65|7127.69|7127.69|7131.65|7131.65|7127.69|7127.69|0
1650888380000|2022-04-25 12:06:20|7128.82|7128.82|7128.25|7128.25|7128.82|7128.82|7128.25|7128.25|0
1650888390000|2022-04-25 12:06:30|7127.12|7127.12|7126.55|7126.55|7127.12|7127.12|7126.55|7126.55|0
1650888400000|2022-04-25 12:06:40|7126.53|7126.53|7126.53|7126.53|7126.53|7126.53|7126.53|7126.53|0
1650888410000|2022-04-25 12:06:50|7127.67|7127.67|7127.95|7127.95|7127.95|7127.95|7127.67|7127.67|0
1650888420000|2022-04-25 12:07:00|7128.02|7128.02|7128.94|7128.94|7128.94|7128.94|7128.02|7128.02|0
1650888430000|2022-04-25 12:07:10|7129.23|7129.23|7130.36|7130.36|7130.36|7130.36|7129.23|7129.23|0
1650888450000|2022-04-25 12:07:30|7130.32|7130.32|7130.32|7130.32|7130.32|7130.32|7130.32|7130.32|0
1650888460000|2022-04-25 12:07:40|7130.61|7130.61|7131.73|7131.73|7132.87|7132.87|7130.32|7130.32|0
1650888470000|2022-04-25 12:07:50|7131.45|7131.45|7133.17|7133.17|7133.17|7133.17|7131.45|7131.45|0
1650888480000|2022-04-25 12:08:00|7133.18|7133.18|7135.02|7135.02|7135.02|7135.02|7133.18|7133.18|0
1650888490000|2022-04-25 12:08:10|7135.31|7135.31|7134.78|7134.78|7138.18|7138.18|7134.49|7134.49|0
1650888500000|2022-04-25 12:08:20|7133.65|7133.65|7133.65|7133.65|7133.65|7133.65|7133.65|7133.65|0
1650888510000|2022-04-25 12:08:30|7133.36|7133.36|7131.95|7131.95|7133.36|7133.36|7131.95|7131.95|0
1650888520000|2022-04-25 12:08:40|7131.66|7131.66|7131.64|7131.64|7131.66|7131.66|7131.61|7131.61|0
1650888530000|2022-04-25 12:08:50|7131.92|7131.92|7133.05|7133.05|7133.05|7133.05|7131.92|7131.92|0
1650888540000|2022-04-25 12:09:00|7131.92|7131.92|7129.71|7129.71|7131.92|7131.92|7129.71|7129.71|0
1650888550000|2022-04-25 12:09:10|7129.68|7129.68|7129.68|7129.68|7129.68|7129.68|7129.68|7129.68|0
1650888560000|2022-04-25 12:09:20|7129.57|7129.57|7125.03|7125.03|7129.57|7129.57|7125.03|7125.03|0
1650888570000|2022-04-25 12:09:30|7126.17|7126.17|7126.17|7126.17|7126.17|7126.17|7125.88|7125.88|0
1650888580000|2022-04-25 12:09:40|7127.3|7127.3|7126.7|7126.7|7127.3|7127.3|7126.7|7126.7|0
1650888590000|2022-04-25 12:09:50|7126.63|7126.63|7126.91|7126.91|7126.91|7126.91|7126.63|7126.63|0
1650888600000|2022-04-25 12:10:00|7127.2|7127.2|7126.81|7126.81|7127.2|7127.2|7126.81|7126.81|0
1650888610000|2022-04-25 12:10:10|7126.77|7126.77|7126.79|7126.79|7126.79|7126.79|7126.77|7126.77|0
1650888620000|2022-04-25 12:10:20|7130.18|7130.18|7130.18|7130.18|7131.31|7131.31|7129.05|7129.05|0
1650888630000|2022-04-25 12:10:30|7130.75|7130.75|7130.75|7130.75|7130.75|7130.75|7130.74|7130.74|0
1650888650000|2022-04-25 12:10:50|7131.04|7131.04|7132.73|7132.73|7134.43|7134.43|7131.04|7131.04|0
1650888660000|2022-04-25 12:11:00|7131.88|7131.88|7131.6|7131.6|7131.88|7131.88|7131.6|7131.6|0
1650888670000|2022-04-25 12:11:10|7131.31|7131.31|7130.18|7130.18|7131.31|7131.31|7130.18|7130.18|0
1650888680000|2022-04-25 12:11:20|7127.92|7127.92|7127.28|7127.28|7127.92|7127.92|7127.28|7127.28|0
1650888690000|2022-04-25 12:11:30|7126.15|7126.15|7126.1|7126.1|7126.15|7126.15|7126.1|7126.1|0
1650888710000|2022-04-25 12:11:50|7125.24|7125.24|7126.09|7126.09|7126.37|7126.37|7125.24|7125.24|0
1650888720000|2022-04-25 12:12:00|7127.22|7127.22|7128.07|7128.07|7128.07|7128.07|7127.22|7127.22|0
1650888730000|2022-04-25 12:12:10|7129.21|7129.21|7131.47|7131.47|7131.47|7131.47|7129.21|7129.21|0
1650888740000|2022-04-25 12:12:20|7130.91|7130.91|7130.62|7130.62|7130.91|7130.91|7130.62|7130.62|0
1650888750000|2022-04-25 12:12:30|7130.59|7130.59|7129.22|7129.22|7130.59|7130.59|7128.92|7128.92|0
1650888760000|2022-04-25 12:12:40|7129.5|7129.5|7127.24|7127.24|7129.5|7129.5|7126.96|7126.96|0
1650888770000|2022-04-25 12:12:50|7126.96|7126.96|7126.96|7126.96|7126.96|7126.96|7126.96|7126.96|0
1650888780000|2022-04-25 12:13:00|7126.39|7126.39|7125.26|7125.26|7126.39|7126.39|7125.26|7125.26|0
1650888790000|2022-04-25 12:13:10|7125.83|7125.83|7126.96|7126.96|7126.96|7126.96|7125.83|7125.83|0
1650888800000|2022-04-25 12:13:20|7126.89|7126.89|7125.47|7125.47|7126.89|7126.89|7125.47|7125.47|0
1650888810000|2022-04-25 12:13:30|7125.41|7125.41|7125.41|7125.41|7125.41|7125.41|7125.41|7125.41|0
1650888820000|2022-04-25 12:13:40|7123.15|7123.15|7122.86|7122.86|7123.15|7123.15|7122.86|7122.86|0
1650888830000|2022-04-25 12:13:50|7121.73|7121.73|7121.16|7121.16|7121.73|7121.73|7121.16|7121.16|0
1650888840000|2022-04-25 12:14:00|7118.9|7118.9|7118.75|7118.75|7118.9|7118.9|7117.77|7117.77|0
1650888850000|2022-04-25 12:14:10|7119.88|7119.88|7123.2|7123.2|7123.2|7123.2|7119.88|7119.88|0
1650888860000|2022-04-25 12:14:20|7123.77|7123.77|7123.77|7123.77|7123.77|7123.77|7123.77|7123.77|0
1650888870000|2022-04-25 12:14:30|7123.49|7123.49|7123.49|7123.49|7123.49|7123.49|7123.49|7123.49|0
1650888880000|2022-04-25 12:14:40|7123.43|7123.43|7124.56|7124.56|7124.56|7124.56|7123.43|7123.43|0
1650888890000|2022-04-25 12:14:50|7125.69|7125.69|7125.69|7125.69|7125.69|7125.69|7125.69|7125.69|0
1650888900000|2022-04-25 12:15:00|7127.96|7127.96|7131.95|7131.95|7131.95|7131.95|7127.96|7127.96|0
1650888910000|2022-04-25 12:15:10|7130.82|7130.82|7132.53|7132.53|7132.53|7132.53|7130.82|7130.82|0
1650888920000|2022-04-25 12:15:20|7132.57|7132.57|7132.82|7132.82|7132.82|7132.82|7132.53|7132.53|0
1650888930000|2022-04-25 12:15:30|7133.95|7133.95|7133.95|7133.95|7133.95|7133.95|7133.95|7133.95|0
1650888940000|2022-04-25 12:15:40|7135.08|7135.08|7135.68|7135.68|7135.68|7135.68|7135.08|7135.08|0
1650888950000|2022-04-25 12:15:50|7135.66|7135.66|7135.92|7135.92|7135.92|7135.92|7135.64|7135.64|0
1650888960000|2022-04-25 12:16:00|7135.64|7135.64|7137.07|7137.07|7137.07|7137.07|7135.64|7135.64|0
1650888970000|2022-04-25 12:16:10|7137.09|7137.09|7137.67|7137.67|7137.67|7137.67|7137.09|7137.09|0
1650888980000|2022-04-25 12:16:20|7138.24|7138.24|7138.29|7138.29|7138.29|7138.29|7138.24|7138.24|0
1650888990000|2022-04-25 12:16:30|7138|7138|7137.43|7137.43|7139.13|7139.13|7137.43|7137.43|0
1650889000000|2022-04-25 12:16:40|7138.56|7138.56|7138.56|7138.56|7138.56|7138.56|7138.56|7138.56|0
1650889020000|2022-04-25 12:17:00|7138.28|7138.28|7136|7136|7138.28|7138.28|7136|7136|0
1650889040000|2022-04-25 12:17:20|7134.86|7134.86|7134.1|7134.1|7134.86|7134.86|7133.73|7133.73|0
1650889050000|2022-04-25 12:17:30|7135.23|7135.23|7135.51|7135.51|7135.51|7135.51|7135.23|7135.23|0
1650889070000|2022-04-25 12:17:50|7135.8|7135.8|7135.8|7135.8|7135.8|7135.8|7135.8|7135.8|0
1650889080000|2022-04-25 12:18:00|7136.65|7136.65|7137.84|7137.84|7137.84|7137.84|7136.65|7136.65|0
1650889110000|2022-04-25 12:18:30|7138.12|7138.12|7139.82|7139.82|7139.82|7139.82|7138.12|7138.12|0
1650889120000|2022-04-25 12:18:40|7139.54|7139.54|7140.67|7140.67|7140.95|7140.95|7139.54|7139.54|0
1650889130000|2022-04-25 12:18:50|7140.95|7140.95|7144.38|7144.38|7144.38|7144.38|7140.95|7140.95|0
1650889140000|2022-04-25 12:19:00|7144.95|7144.95|7146.76|7146.76|7146.76|7146.76|7144.95|7144.95|0
1650889150000|2022-04-25 12:19:10|7146.47|7146.47|7146.47|7146.47|7146.47|7146.47|7146.47|7146.47|0
1650889160000|2022-04-25 12:19:20|7147.04|7147.04|7147.01|7147.01|7147.08|7147.08|7147.01|7147.01|0
1650889170000|2022-04-25 12:19:30|7145.88|7145.88|7149.84|7149.84|7149.84|7149.84|7145.88|7145.88|0
1650889180000|2022-04-25 12:19:40|7149.56|7149.56|7150.69|7150.69|7151.82|7151.82|7149.56|7149.56|0
1650889190000|2022-04-25 12:19:50|7150.41|7150.41|7150.12|7150.12|7150.41|7150.41|7150.12|7150.12|0
1650889200000|2022-04-25 12:20:00|7149.84|7149.84|7146.53|7146.53|7149.84|7149.84|7146.53|7146.53|0
1650889210000|2022-04-25 12:20:10|7146.82|7146.82|7147.92|7147.92|7147.95|7147.95|7146.82|7146.82|0
1650889220000|2022-04-25 12:20:20|7148.49|7148.49|7148.49|7148.49|7148.49|7148.49|7148.49|7148.49|0
1650889230000|2022-04-25 12:20:30|7148.45|7148.45|7148.2|7148.2|7148.49|7148.49|7148.2|7148.2|0
1650889240000|2022-04-25 12:20:40|7149.34|7149.34|7147.36|7147.36|7149.34|7149.34|7147.07|7147.07|0
1650889250000|2022-04-25 12:20:50|7146.79|7146.79|7146.79|7146.79|7146.79|7146.79|7146.79|7146.79|0
1650889260000|2022-04-25 12:21:00|7146.75|7146.75|7146.72|7146.72|7146.79|7146.79|7146.72|7146.72|0
1650889270000|2022-04-25 12:21:10|7147.57|7147.57|7147.57|7147.57|7147.57|7147.57|7147.57|7147.57|0
1650889280000|2022-04-25 12:21:20|7147.85|7147.85|7149.27|7149.27|7149.27|7149.27|7147.85|7147.85|0
1650889290000|2022-04-25 12:21:30|7149.55|7149.55|7149.55|7149.55|7149.55|7149.55|7149.55|7149.55|0
1650889300000|2022-04-25 12:21:40|7150.69|7150.69|7152.97|7152.97|7152.97|7152.97|7150.69|7150.69|0
1650889310000|2022-04-25 12:21:50|7152.68|7152.68|7151.55|7151.55|7152.68|7152.68|7151.27|7151.27|0
1650889320000|2022-04-25 12:22:00|7151.27|7151.27|7150.13|7150.13|7151.27|7151.27|7150.13|7150.13|0
1650889330000|2022-04-25 12:22:10|7149.85|7149.85|7149.85|7149.85|7149.85|7149.85|7149.85|7149.85|0
1650889350000|2022-04-25 12:22:30|7148.72|7148.72|7148.73|7148.73|7148.73|7148.73|7148.72|7148.72|0
1650889370000|2022-04-25 12:22:50|7148.44|7148.44|7148.73|7148.73|7148.73|7148.73|7148.44|7148.44|0
1650889380000|2022-04-25 12:23:00|7149.01|7149.01|7148.73|7148.73|7149.01|7149.01|7148.73|7148.73|0
1650889400000|2022-04-25 12:23:20|7147.59|7147.59|7145.92|7145.92|7147.59|7147.59|7145.92|7145.92|0
1650889410000|2022-04-25 12:23:30|7146.2|7146.2|7147.9|7147.9|7147.9|7147.9|7146.2|7146.2|0
1650889420000|2022-04-25 12:23:40|7147.92|7147.92|7147.95|7147.95|7147.95|7147.95|7147.92|7147.92|0
1650889430000|2022-04-25 12:23:50|7148.52|7148.52|7146.96|7146.96|7148.52|7148.52|7146.96|7146.96|0
1650889440000|2022-04-25 12:24:00|7147.24|7147.24|7147.24|7147.24|7147.24|7147.24|7147.24|7147.24|0
1650889450000|2022-04-25 12:24:10|7147.53|7147.53|7147.53|7147.53|7147.53|7147.53|7147.53|7147.53|0
1650889460000|2022-04-25 12:24:20|7146.96|7146.96|7146.96|7146.96|7146.96|7146.96|7146.96|7146.96|0
1650889480000|2022-04-25 12:24:40|7147.53|7147.53|7147.81|7147.81|7147.81|7147.81|7147.53|7147.53|0
1650889500000|2022-04-25 12:25:00|7148.94|7148.94|7151.21|7151.21|7151.49|7151.49|7148.94|7148.94|0
1650889510000|2022-04-25 12:25:10|7151.49|7151.49|7147.53|7147.53|7151.49|7151.49|7147.53|7147.53|0
1650889520000|2022-04-25 12:25:20|7146.4|7146.4|7145.83|7145.83|7146.4|7146.4|7145.83|7145.83|0
1650889530000|2022-04-25 12:25:30|7145.55|7145.55|7146.91|7146.91|7146.96|7146.96|7145.55|7145.55|0
1650889540000|2022-04-25 12:25:40|7148.04|7148.04|7149.21|7149.21|7149.21|7149.21|7148.04|7148.04|0
1650889560000|2022-04-25 12:26:00|7148.08|7148.08|7148.08|7148.08|7148.08|7148.08|7148.08|7148.08|0
1650889570000|2022-04-25 12:26:10|7148.36|7148.36|7148.93|7148.93|7148.93|7148.93|7148.36|7148.36|0
1650889580000|2022-04-25 12:26:20|7149.21|7149.21|7148.93|7148.93|7149.21|7149.21|7148.93|7148.93|0
1650889590000|2022-04-25 12:26:30|7148.64|7148.64|7148.36|7148.36|7148.93|7148.93|7148.36|7148.36|0
1650889600000|2022-04-25 12:26:40|7148.64|7148.64|7148.64|7148.64|7148.93|7148.93|7148.64|7148.64|0
1650889610000|2022-04-25 12:26:50|7149.21|7149.21|7149.21|7149.21|7149.21|7149.21|7149.21|7149.21|0
1650889620000|2022-04-25 12:27:00|7148.93|7148.93|7149.21|7149.21|7149.21|7149.21|7148.93|7148.93|0
1650889630000|2022-04-25 12:27:10|7148.93|7148.93|7147.51|7147.51|7148.93|7148.93|7147.51|7147.51|0
1650889650000|2022-04-25 12:27:30|7147.23|7147.23|7146.38|7146.38|7147.51|7147.51|7146.38|7146.38|0
1650889660000|2022-04-25 12:27:40|7146.1|7146.1|7145.25|7145.25|7146.1|7146.1|7144.68|7144.68|0
1650889670000|2022-04-25 12:27:50|7144.96|7144.96|7144.58|7144.58|7144.96|7144.96|7144.58|7144.58|0
1650889680000|2022-04-25 12:28:00|7144.3|7144.3|7144.84|7144.84|7145.12|7145.12|7144.3|7144.3|0
1650889690000|2022-04-25 12:28:10|7145.12|7145.12|7145.12|7145.12|7145.12|7145.12|7145.12|7145.12|0
1650889700000|2022-04-25 12:28:20|7145.11|7145.11|7145.06|7145.06|7145.11|7145.11|7145.06|7145.06|0
1650889710000|2022-04-25 12:28:30|7145.1|7145.1|7144.81|7144.81|7145.1|7145.1|7144.81|7144.81|0
1650889720000|2022-04-25 12:28:40|7144.53|7144.53|7144.53|7144.53|7144.53|7144.53|7144.53|7144.53|0
1650889730000|2022-04-25 12:28:50|7144.81|7144.81|7145.94|7145.94|7145.94|7145.94|7144.81|7144.81|0
1650889740000|2022-04-25 12:29:00|7145.93|7145.93|7145.93|7145.93|7145.93|7145.93|7145.93|7145.93|0
1650889750000|2022-04-25 12:29:10|7143.67|7143.67|7143.1|7143.1|7143.67|7143.67|7143.1|7143.1|0
1650889760000|2022-04-25 12:29:20|7143.08|7143.08|7145.06|7145.06|7145.06|7145.06|7143.07|7143.07|0
1650889770000|2022-04-25 12:29:30|7145.04|7145.04|7145.33|7145.33|7145.33|7145.33|7145.04|7145.04|0
1650889780000|2022-04-25 12:29:40|7145.04|7145.04|7145.04|7145.04|7145.04|7145.04|7145.04|7145.04|0
1650889800000|2022-04-25 12:30:00|7145.61|7145.61|7146.46|7146.46|7146.74|7146.74|7145.61|7145.61|0
1650889810000|2022-04-25 12:30:10|7146.74|7146.74|7145.6|7145.6|7146.74|7146.74|7145.6|7145.6|0
1650889820000|2022-04-25 12:30:20|7145.89|7145.89|7147.85|7147.85|7147.85|7147.85|7145.87|7145.87|0
1650889830000|2022-04-25 12:30:30|7147.57|7147.57|7147.18|7147.18|7147.57|7147.57|7147.18|7147.18|0
1650889840000|2022-04-25 12:30:40|7147.12|7147.12|7144.6|7144.6|7147.12|7147.12|7144.6|7144.6|0
1650889850000|2022-04-25 12:30:50|7144.64|7144.64|7144.74|7144.74|7144.74|7144.74|7144.64|7144.64|0
1650889860000|2022-04-25 12:31:00|7144.69|7144.69|7144.69|7144.69|7144.69|7144.69|7144.69|7144.69|0
1650889870000|2022-04-25 12:31:10|7144.67|7144.67|7144.72|7144.72|7144.72|7144.72|7144.4|7144.4|0
1650889880000|2022-04-25 12:31:20|7144.15|7144.15|7144.15|7144.15|7144.15|7144.15|7144.15|7144.15|0
1650889890000|2022-04-25 12:31:30|7145.01|7145.01|7145.02|7145.02|7145.02|7145.02|7145.01|7145.01|0
1650889900000|2022-04-25 12:31:40|7146.15|7146.15|7146.15|7146.15|7146.15|7146.15|7146.15|7146.15|0
1650889910000|2022-04-25 12:31:50|7146.72|7146.72|7146.72|7146.72|7147.28|7147.28|7146.72|7146.72|0
1650889920000|2022-04-25 12:32:00|7146.65|7146.65|7146.36|7146.36|7146.65|7146.65|7146.36|7146.36|0
1650889930000|2022-04-25 12:32:10|7146.65|7146.65|7146.6|7146.6|7146.65|7146.65|7146.6|7146.6|0
1650889940000|2022-04-25 12:32:20|7145.47|7145.47|7145.47|7145.47|7145.47|7145.47|7144.61|7144.61|0
1650889950000|2022-04-25 12:32:30|7145.75|7145.75|7145.75|7145.75|7145.75|7145.75|7145.75|7145.75|0
1650889960000|2022-04-25 12:32:40|7145.18|7145.18|7146.32|7146.32|7146.6|7146.6|7145.18|7145.18|0
1650889970000|2022-04-25 12:32:50|7146.6|7146.6|7144.62|7144.62|7146.6|7146.6|7144.62|7144.62|0
1650889980000|2022-04-25 12:33:00|7145.75|7145.75|7145.75|7145.75|7145.75|7145.75|7145.75|7145.75|0
1650889990000|2022-04-25 12:33:10|7146.03|7146.03|7145.47|7145.47|7146.03|7146.03|7145.47|7145.47|0
1650890000000|2022-04-25 12:33:20|7145.18|7145.18|7145.47|7145.47|7145.47|7145.47|7145.18|7145.18|0
1650890010000|2022-04-25 12:33:30|7145.4|7145.4|7144.83|7144.83|7145.4|7145.4|7144.83|7144.83|0
1650890020000|2022-04-25 12:33:40|7144.55|7144.55|7142|7142|7144.55|7144.55|7142|7142|0
1650890030000|2022-04-25 12:33:50|7140.87|7140.87|7141.72|7141.72|7141.72|7141.72|7140.86|7140.86|0
1650890040000|2022-04-25 12:34:00|7142.01|7142.01|7142.01|7142.01|7142.01|7142.01|7142.01|7142.01|0
1650890050000|2022-04-25 12:34:10|7142.02|7142.02|7142.02|7142.02|7142.02|7142.02|7141.46|7141.46|0
1650890060000|2022-04-25 12:34:20|7143.15|7143.15|7142.27|7142.27|7147.66|7147.66|7142.27|7142.27|0
1650890070000|2022-04-25 12:34:30|7141.99|7141.99|7140.86|7140.86|7141.99|7141.99|7139.73|7139.73|0
1650890080000|2022-04-25 12:34:40|7141.14|7141.14|7138.6|7138.6|7141.14|7141.14|7138.6|7138.6|0
1650890090000|2022-04-25 12:34:50|7139.73|7139.73|7141.14|7141.14|7141.14|7141.14|7139.73|7139.73|0
1650890100000|2022-04-25 12:35:00|7141.43|7141.43|7142.27|7142.27|7143.97|7143.97|7141.43|7141.43|0
1650890120000|2022-04-25 12:35:20|7142.84|7142.84|7143.19|7143.19|7143.19|7143.19|7142.84|7142.84|0
1650890130000|2022-04-25 12:35:30|7144.32|7144.32|7144.32|7144.32|7144.32|7144.32|7144.32|7144.32|0
1650890140000|2022-04-25 12:35:40|7144.03|7144.03|7142.33|7142.33|7144.03|7144.03|7142.33|7142.33|0
1650890150000|2022-04-25 12:35:50|7143.47|7143.47|7144.24|7144.24|7144.32|7144.32|7143.19|7143.19|0
1650890160000|2022-04-25 12:36:00|7142.82|7142.82|7142.82|7142.82|7142.82|7142.82|7142.82|7142.82|0
1650890170000|2022-04-25 12:36:10|7141.69|7141.69|7141.69|7141.69|7141.69|7141.69|7141.69|7141.69|0
1650890180000|2022-04-25 12:36:20|7141.98|7141.98|7141.98|7141.98|7141.98|7141.98|7141.98|7141.98|0
1650890200000|2022-04-25 12:36:40|7141.91|7141.91|7141.89|7141.89|7142.17|7142.17|7141.89|7141.89|0
1650890220000|2022-04-25 12:37:00|7141.6|7141.6|7140.78|7140.78|7141.86|7141.86|7140.71|7140.71|0
1650890230000|2022-04-25 12:37:10|7140.8|7140.8|7140.8|7140.8|7140.8|7140.8|7140.8|7140.8|0
1650890240000|2022-04-25 12:37:20|7141.93|7141.93|7142.23|7142.23|7142.23|7142.23|7141.93|7141.93|0
1650890250000|2022-04-25 12:37:30|7141.1|7141.1|7141.38|7141.38|7141.67|7141.67|7140.81|7140.81|0
1650890260000|2022-04-25 12:37:40|7141.1|7141.1|7138.55|7138.55|7141.1|7141.1|7138.55|7138.55|0
1650890270000|2022-04-25 12:37:50|7138.27|7138.27|7138.48|7138.48|7138.55|7138.55|7138.27|7138.27|0
1650890280000|2022-04-25 12:38:00|7138.2|7138.2|7138.2|7138.2|7138.2|7138.2|7138.2|7138.2|0
1650890290000|2022-04-25 12:38:10|7137.06|7137.06|7137.04|7137.04|7137.06|7137.06|7137.04|7137.04|0
1650890300000|2022-04-25 12:38:20|7137.32|7137.32|7140.71|7140.71|7141.28|7141.28|7137.32|7137.32|0
1650890310000|2022-04-25 12:38:30|7141.28|7141.28|7141.28|7141.28|7141.28|7141.28|7141.28|7141.28|0
1650890320000|2022-04-25 12:38:40|7141|7141|7140.99|7140.99|7141|7141|7140.99|7140.99|0
1650890330000|2022-04-25 12:38:50|7140.98|7140.98|7141.54|7141.54|7141.83|7141.83|7140.98|7140.98|0
1650890340000|2022-04-25 12:39:00|7140.98|7140.98|7140.98|7140.98|7140.98|7140.98|7140.98|7140.98|0
1650890350000|2022-04-25 12:39:10|7140.97|7140.97|7140.97|7140.97|7140.97|7140.97|7140.97|7140.97|0
1650890360000|2022-04-25 12:39:20|7143.51|7143.51|7143.8|7143.8|7143.8|7143.8|7143.51|7143.51|0
1650890370000|2022-04-25 12:39:30|7144.93|7144.93|7144.93|7144.93|7144.93|7144.93|7144.93|7144.93|0
1650890380000|2022-04-25 12:39:40|7145.21|7145.21|7145.19|7145.19|7145.21|7145.21|7145.17|7145.17|0
1650890390000|2022-04-25 12:39:50|7145.47|7145.47|7146.88|7146.88|7146.88|7146.88|7145.47|7145.47|0
1650890400000|2022-04-25 12:40:00|7148.02|7148.02|7147.73|7147.73|7148.02|7148.02|7147.73|7147.73|0
1650890410000|2022-04-25 12:40:10|7147.77|7147.77|7147.76|7147.76|7147.77|7147.77|7147.76|7147.76|0
1650890420000|2022-04-25 12:40:20|7147.48|7147.48|7147.48|7147.48|7147.48|7147.48|7147.48|7147.48|0
1650890450000|2022-04-25 12:40:50|7148.61|7148.61|7148.61|7148.61|7149.74|7149.74|7148.61|7148.61|0
1650890460000|2022-04-25 12:41:00|7147.48|7147.48|7147.2|7147.2|7147.48|7147.48|7147.2|7147.2|0
1650890480000|2022-04-25 12:41:20|7147.77|7147.77|7147.48|7147.48|7148.05|7148.05|7147.48|7147.48|0
1650890490000|2022-04-25 12:41:30|7147.2|7147.2|7147.2|7147.2|7147.2|7147.2|7147.2|7147.2|0
1650890500000|2022-04-25 12:41:40|7146.91|7146.91|7146.91|7146.91|7146.91|7146.91|7146.91|7146.91|0
1650890510000|2022-04-25 12:41:50|7147.48|7147.48|7147.75|7147.75|7147.75|7147.75|7147.46|7147.46|0
1650890520000|2022-04-25 12:42:00|7147.77|7147.77|7147.77|7147.77|7147.77|7147.77|7147.77|7147.77|0
1650890530000|2022-04-25 12:42:10|7147.48|7147.48|7146.34|7146.34|7147.48|7147.48|7146.07|7146.07|0
1650890540000|2022-04-25 12:42:20|7146.06|7146.06|7146.06|7146.06|7146.06|7146.06|7146.06|7146.06|0
1650890550000|2022-04-25 12:42:30|7146.34|7146.34|7146.34|7146.34|7146.34|7146.34|7146.34|7146.34|0
1650890570000|2022-04-25 12:42:50|7145.77|7145.77|7145.77|7145.77|7145.77|7145.77|7145.77|7145.77|0
1650890580000|2022-04-25 12:43:00|7146.34|7146.34|7146.34|7146.34|7146.34|7146.34|7146.34|7146.34|0
1650890590000|2022-04-25 12:43:10|7147.47|7147.47|7148.89|7148.89|7148.89|7148.89|7147.47|7147.47|0
1650890600000|2022-04-25 12:43:20|7149.17|7149.17|7150.6|7150.6|7150.6|7150.6|7149.17|7149.17|0
1650890620000|2022-04-25 12:43:40|7150.31|7150.31|7150.31|7150.31|7150.31|7150.31|7150.31|7150.31|0
1650890640000|2022-04-25 12:44:00|7150.27|7150.27|7150.52|7150.52|7150.52|7150.52|7150.23|7150.23|0
1650890650000|2022-04-25 12:44:10|7150.51|7150.51|7150.51|7150.51|7150.51|7150.51|7150.51|7150.51|0
1650890670000|2022-04-25 12:44:30|7150.22|7150.22|7148.81|7148.81|7150.22|7150.22|7148.81|7148.81|0
1650890690000|2022-04-25 12:44:50|7149.94|7149.94|7149.94|7149.94|7149.94|7149.94|7149.94|7149.94|0
1650890700000|2022-04-25 12:45:00|7150.01|7150.01|7150.01|7150.01|7150.01|7150.01|7150.01|7150.01|0
1650890710000|2022-04-25 12:45:10|7150.02|7150.02|7150.02|7150.02|7150.02|7150.02|7150.02|7150.02|0
1650890720000|2022-04-25 12:45:20|7149.99|7149.99|7150.27|7150.27|7150.27|7150.27|7149.99|7149.99|0
1650890730000|2022-04-25 12:45:30|7150.29|7150.29|7151.43|7151.43|7151.43|7151.43|7150.29|7150.29|0
1650890740000|2022-04-25 12:45:40|7153.13|7153.13|7154|7154|7155.14|7155.14|7153.13|7153.13|0
1650890750000|2022-04-25 12:45:50|7155.13|7155.13|7157.12|7157.12|7157.12|7157.12|7155.13|7155.13|0
1650890760000|2022-04-25 12:46:00|7154.85|7154.85|7154.29|7154.29|7154.85|7154.85|7154.29|7154.29|0
1650890770000|2022-04-25 12:46:10|7154|7154|7151.07|7151.07|7154|7154|7151.07|7151.07|0
1650890800000|2022-04-25 12:46:40|7151.35|7151.35|7152.48|7152.48|7152.48|7152.48|7151.35|7151.35|0
1650890810000|2022-04-25 12:46:50|7152.52|7152.52|7151.71|7151.71|7152.55|7152.55|7151.42|7151.42|0
1650890820000|2022-04-25 12:47:00|7151.7|7151.7|7151.7|7151.7|7151.7|7151.7|7151.7|7151.7|0
1650890830000|2022-04-25 12:47:10|7152.26|7152.26|7152.83|7152.83|7153.68|7153.68|7152.26|7152.26|0
1650890840000|2022-04-25 12:47:20|7151.7|7151.7|7152.26|7152.26|7152.26|7152.26|7151.7|7151.7|0
1650890850000|2022-04-25 12:47:30|7153.4|7153.4|7154.81|7154.81|7154.81|7154.81|7153.4|7153.4|0
1650890870000|2022-04-25 12:47:50|7155.94|7155.94|7155.94|7155.94|7155.94|7155.94|7155.94|7155.94|0
1650890880000|2022-04-25 12:48:00|7156.23|7156.23|7157.36|7157.36|7157.36|7157.36|7156.23|7156.23|0
1650890890000|2022-04-25 12:48:10|7158.77|7158.77|7162.17|7162.17|7162.74|7162.74|7158.77|7158.77|0
1650890900000|2022-04-25 12:48:20|7162.74|7162.74|7164.76|7164.76|7164.76|7164.76|7162.74|7162.74|0
1650890910000|2022-04-25 12:48:30|7165.04|7165.04|7165.35|7165.35|7165.35|7165.35|7165.04|7165.04|0
1650890920000|2022-04-25 12:48:40|7165.37|7165.37|7167.7|7167.7|7167.7|7167.7|7165.35|7165.35|0
1650890930000|2022-04-25 12:48:50|7167.71|7167.71|7168|7168|7168|7168|7167.71|7167.71|0
1650890940000|2022-04-25 12:49:00|7167.71|7167.71|7167.42|7167.42|7167.71|7167.71|7167.42|7167.42|0
1650890950000|2022-04-25 12:49:10|7167.71|7167.71|7168.9|7168.9|7168.9|7168.9|7167.71|7167.71|0
1650890960000|2022-04-25 12:49:20|7168.97|7168.97|7168.98|7168.98|7169.28|7169.28|7168.97|7168.97|0
1650890970000|2022-04-25 12:49:30|7168.69|7168.69|7168.41|7168.41|7168.69|7168.69|7168.41|7168.41|0
1650890980000|2022-04-25 12:49:40|7167.28|7167.28|7164.44|7164.44|7167.28|7167.28|7164.44|7164.44|0
1650891000000|2022-04-25 12:50:00|7164.73|7164.73|7165.86|7165.86|7165.86|7165.86|7164.73|7164.73|0
1650891010000|2022-04-25 12:50:10|7166.99|7166.99|7166.94|7166.94|7166.99|7166.99|7166.94|7166.94|0
1650891020000|2022-04-25 12:50:20|7164.68|7164.68|7162.98|7162.98|7164.68|7164.68|7162.98|7162.98|0
1650891030000|2022-04-25 12:50:30|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|7163.26|0
1650891040000|2022-04-25 12:50:40|7164.39|7164.39|7164.39|7164.39|7164.39|7164.39|7164.39|7164.39|0
1650891050000|2022-04-25 12:50:50|7164.68|7164.68|7164.68|7164.68|7164.68|7164.68|7164.68|7164.68|0
1650891070000|2022-04-25 12:51:10|7165.25|7165.25|7166.95|7166.95|7166.95|7166.95|7165.25|7165.25|0
1650891080000|2022-04-25 12:51:20|7166.38|7166.38|7166.7|7166.7|7166.98|7166.98|7166.38|7166.38|0
1650891090000|2022-04-25 12:51:30|7165.57|7165.57|7165.27|7165.27|7165.57|7165.57|7165.27|7165.27|0
1650891100000|2022-04-25 12:51:40|7164.98|7164.98|7165.24|7165.24|7165.27|7165.27|7163.85|7163.85|0
1650891110000|2022-04-25 12:51:50|7164.96|7164.96|7164.96|7164.96|7164.96|7164.96|7164.96|7164.96|0
1650891120000|2022-04-25 12:52:00|7164.91|7164.91|7165.65|7165.65|7165.65|7165.65|7164.52|7164.52|0
1650891150000|2022-04-25 12:52:30|7168.2|7168.2|7168.2|7168.2|7168.48|7168.48|7168.2|7168.2|0
1650891160000|2022-04-25 12:52:40|7168.27|7168.27|7167.99|7167.99|7168.27|7168.27|7167.99|7167.99|0
1650891170000|2022-04-25 12:52:50|7170.25|7170.25|7173.03|7173.03|7173.03|7173.03|7170.25|7170.25|0
1650891180000|2022-04-25 12:53:00|7173|7173|7173|7173|7173|7173|7173|7173|0
1650891190000|2022-04-25 12:53:10|7172.71|7172.71|7172.72|7172.72|7172.72|7172.72|7172.71|7172.71|0
1650891200000|2022-04-25 12:53:20|7173|7173|7173|7173|7173|7173|7173|7173|0
1650891210000|2022-04-25 12:53:30|7172.72|7172.72|7173|7173|7173|7173|7172.72|7172.72|0
1650891220000|2022-04-25 12:53:40|7174.14|7174.14|7175.27|7175.27|7177.53|7177.53|7174.14|7174.14|0
1650891230000|2022-04-25 12:53:50|7176.4|7176.4|7177.53|7177.53|7177.53|7177.53|7176.4|7176.4|0
1650891240000|2022-04-25 12:54:00|7175.27|7175.27|7175.59|7175.59|7175.59|7175.59|7174.74|7174.74|0
1650891250000|2022-04-25 12:54:10|7175.62|7175.62|7175.9|7175.9|7175.9|7175.9|7175.62|7175.62|0
1650891260000|2022-04-25 12:54:20|7174.77|7174.77|7175.9|7175.9|7175.9|7175.9|7174.77|7174.77|0
1650891270000|2022-04-25 12:54:30|7175.05|7175.05|7174.2|7174.2|7176.46|7176.46|7173.92|7173.92|0
1650891280000|2022-04-25 12:54:40|7174.48|7174.48|7174.48|7174.48|7174.48|7174.48|7174.48|7174.48|0
1650891300000|2022-04-25 12:55:00|7174.77|7174.77|7175.93|7175.93|7175.93|7175.93|7174.77|7174.77|0
1650891310000|2022-04-25 12:55:10|7176.21|7176.21|7176.49|7176.49|7176.49|7176.49|7176.21|7176.21|0
1650891320000|2022-04-25 12:55:20|7177.63|7177.63|7175.65|7175.65|7178.19|7178.19|7175.65|7175.65|0
1650891330000|2022-04-25 12:55:30|7175.36|7175.36|7175.65|7175.65|7175.65|7175.65|7175.36|7175.36|0
1650891340000|2022-04-25 12:55:40|7175.62|7175.62|7176.21|7176.21|7176.21|7176.21|7175.62|7175.62|0
1650891350000|2022-04-25 12:55:50|7175.93|7175.93|7175.93|7175.93|7175.93|7175.93|7175.93|7175.93|0
1650891360000|2022-04-25 12:56:00|7175.64|7175.64|7175.06|7175.06|7175.64|7175.64|7175.06|7175.06|0
1650891370000|2022-04-25 12:56:10|7175.34|7175.34|7177.09|7177.09|7177.09|7177.09|7175.34|7175.34|0
1650891380000|2022-04-25 12:56:20|7176.24|7176.24|7176.24|7176.24|7176.24|7176.24|7176.24|7176.24|0
1650891400000|2022-04-25 12:56:40|7175.67|7175.67|7178.79|7178.79|7178.79|7178.79|7175.67|7175.67|0
1650891410000|2022-04-25 12:56:50|7178.83|7178.83|7178.83|7178.83|7178.83|7178.83|7178.26|7178.26|0
1650891420000|2022-04-25 12:57:00|7179.96|7179.96|7181.59|7181.59|7181.59|7181.59|7179.89|7179.89|0
1650891430000|2022-04-25 12:57:10|7181.02|7181.02|7181.02|7181.02|7181.02|7181.02|7181.02|7181.02|0
1650891440000|2022-04-25 12:57:20|7181.31|7181.31|7181.31|7181.31|7181.31|7181.31|7181.31|7181.31|0
1650891450000|2022-04-25 12:57:30|7180.17|7180.17|7180.17|7180.17|7180.17|7180.17|7180.17|7180.17|0
1650891460000|2022-04-25 12:57:40|7179.61|7179.61|7178.19|7178.19|7179.61|7179.61|7178.19|7178.19|0
1650891470000|2022-04-25 12:57:50|7178.48|7178.48|7178.48|7178.48|7178.48|7178.48|7178.48|7178.48|0
1650891490000|2022-04-25 12:58:10|7177.34|7177.34|7177.34|7177.34|7177.34|7177.34|7177.34|7177.34|0
1650891500000|2022-04-25 12:58:20|7177.36|7177.36|7177.36|7177.36|7177.36|7177.36|7177.36|7177.36|0
1650891510000|2022-04-25 12:58:30|7176.23|7176.23|7174.81|7174.81|7176.23|7176.23|7174.81|7174.81|0
1650891520000|2022-04-25 12:58:40|7175.09|7175.09|7175.09|7175.09|7175.09|7175.09|7175.09|7175.09|0
1650891530000|2022-04-25 12:58:50|7173.96|7173.96|7173.68|7173.68|7174.53|7174.53|7173.39|7173.39|0
1650891540000|2022-04-25 12:59:00|7173.69|7173.69|7173.69|7173.69|7173.69|7173.69|7173.69|7173.69|0
1650891550000|2022-04-25 12:59:10|7172.56|7172.56|7172.27|7172.27|7172.56|7172.56|7172.27|7172.27|0
1650891560000|2022-04-25 12:59:20|7172.56|7172.56|7173.69|7173.69|7173.69|7173.69|7172.56|7172.56|0
1650891570000|2022-04-25 12:59:30|7173.97|7173.97|7173.69|7173.69|7173.97|7173.97|7173.69|7173.69|0
1650891590000|2022-04-25 12:59:50|7173.4|7173.4|7171.71|7171.71|7173.4|7173.4|7171.71|7171.71|0
1650891600000|2022-04-25 13:00:00|7172.27|7172.27|7171.74|7171.74|7172.88|7172.88|7170.61|7170.61|0
1650891610000|2022-04-25 13:00:10|7172.88|7172.88|7170.05|7170.05|7174.29|7174.29|7169.76|7169.76|0
1650891620000|2022-04-25 13:00:20|7172.6|7172.6|7172.81|7172.81|7172.88|7172.88|7172.31|7172.31|0
1650891630000|2022-04-25 13:00:30|7172.53|7172.53|7176.03|7176.03|7176.3|7176.3|7172.53|7172.53|0
1650891640000|2022-04-25 13:00:40|7176.6|7176.6|7179.18|7179.18|7179.18|7179.18|7176.31|7176.31|0
1650891650000|2022-04-25 13:00:50|7178.05|7178.05|7179.47|7179.47|7179.47|7179.47|7178.05|7178.05|0
1650891660000|2022-04-25 13:01:00|7179.18|7179.18|7177.48|7177.48|7179.18|7179.18|7177.48|7177.48|0
1650891670000|2022-04-25 13:01:10|7177.77|7177.77|7177.77|7177.77|7177.77|7177.77|7177.77|7177.77|0
1650891680000|2022-04-25 13:01:20|7177.78|7177.78|7177.78|7177.78|7177.78|7177.78|7177.78|7177.78|0
1650891700000|2022-04-25 13:01:40|7177.79|7177.79|7177.28|7177.28|7177.85|7177.85|7177.28|7177.28|0
1650891710000|2022-04-25 13:01:50|7177.29|7177.29|7177.29|7177.29|7177.29|7177.29|7177.29|7177.29|0
1650891720000|2022-04-25 13:02:00|7177.58|7177.58|7177.56|7177.56|7177.58|7177.58|7177.53|7177.53|0
1650891730000|2022-04-25 13:02:10|7178.69|7178.69|7179.83|7179.83|7179.83|7179.83|7178.69|7178.69|0
1650891750000|2022-04-25 13:02:30|7179.54|7179.54|7180.11|7180.11|7180.11|7180.11|7179.54|7179.54|0
1650891770000|2022-04-25 13:02:50|7179.54|7179.54|7179.82|7179.82|7179.82|7179.82|7179.53|7179.53|0
1650891780000|2022-04-25 13:03:00|7179.53|7179.53|7178.96|7178.96|7179.53|7179.53|7178.96|7178.96|0
1650891800000|2022-04-25 13:03:20|7178.68|7178.68|7178.69|7178.69|7178.69|7178.69|7178.68|7178.68|0
1650891820000|2022-04-25 13:03:40|7178.41|7178.41|7178.41|7178.41|7178.41|7178.41|7178.41|7178.41|0
1650891830000|2022-04-25 13:03:50|7178.98|7178.98|7177.85|7177.85|7178.98|7178.98|7177.85|7177.85|0
1650891840000|2022-04-25 13:04:00|7177.87|7177.87|7177.9|7177.9|7177.9|7177.9|7177.87|7177.87|0
1650891850000|2022-04-25 13:04:10|7177.61|7177.61|7176.17|7176.17|7177.61|7177.61|7176.17|7176.17|0
1650891860000|2022-04-25 13:04:20|7176.16|7176.16|7176.16|7176.16|7176.16|7176.16|7176.16|7176.16|0
1650891880000|2022-04-25 13:04:40|7176.19|7176.19|7176.34|7176.34|7176.34|7176.34|7176.19|7176.19|0
1650891890000|2022-04-25 13:04:50|7176.62|7176.62|7176.67|7176.67|7176.67|7176.67|7176.34|7176.34|0
1650891900000|2022-04-25 13:05:00|7176.38|7176.38|7176.38|7176.38|7176.38|7176.38|7176.38|7176.38|0
1650891910000|2022-04-25 13:05:10|7176.1|7176.1|7176.99|7176.99|7176.99|7176.99|7176.07|7176.07|0
1650891930000|2022-04-25 13:05:30|7178.12|7178.12|7179.85|7179.85|7180.11|7180.11|7178.12|7178.12|0
1650891950000|2022-04-25 13:05:50|7179.89|7179.89|7181.3|7181.3|7181.3|7181.3|7179.89|7179.89|0
1650891960000|2022-04-25 13:06:00|7180.17|7180.17|7174.51|7174.51|7180.17|7180.17|7174.51|7174.51|0
1650891970000|2022-04-25 13:06:10|7174.22|7174.22|7173.66|7173.66|7174.22|7174.22|7173.09|7173.09|0
1650891980000|2022-04-25 13:06:20|7174.79|7174.79|7174.79|7174.79|7174.79|7174.79|7174.79|7174.79|0
1650891990000|2022-04-25 13:06:30|7175.07|7175.07|7176.2|7176.2|7176.2|7176.2|7175.07|7175.07|0
1650892000000|2022-04-25 13:06:40|7177.33|7177.33|7174.5|7174.5|7177.33|7177.33|7174.5|7174.5|0
1650892010000|2022-04-25 13:06:50|7175.36|7175.36|7174.5|7174.5|7175.64|7175.64|7174.5|7174.5|0
1650892020000|2022-04-25 13:07:00|7174.22|7174.22|7171.67|7171.67|7174.22|7174.22|7171.67|7171.67|0
1650892030000|2022-04-25 13:07:10|7172.24|7172.24|7173.05|7173.05|7173.27|7173.27|7172.13|7172.13|0
1650892040000|2022-04-25 13:07:20|7174.18|7174.18|7173.63|7173.63|7174.2|7174.2|7173.63|7173.63|0
1650892050000|2022-04-25 13:07:30|7173.64|7173.64|7173.25|7173.25|7173.64|7173.64|7172.96|7172.96|0
1650892060000|2022-04-25 13:07:40|7172.12|7172.12|7170.31|7170.31|7172.12|7172.12|7170.31|7170.31|0
1650892070000|2022-04-25 13:07:50|7169.18|7169.18|7166.81|7166.81|7169.18|7169.18|7166.81|7166.81|0
1650892080000|2022-04-25 13:08:00|7165.11|7165.11|7165.1|7165.1|7165.11|7165.11|7164.83|7164.83|0
1650892090000|2022-04-25 13:08:10|7165.12|7165.12|7165.07|7165.07|7165.14|7165.14|7165.07|7165.07|0
1650892100000|2022-04-25 13:08:20|7165.04|7165.04|7165|7165|7165.04|7165.04|7165|7165|0
1650892110000|2022-04-25 13:08:30|7165.05|7165.05|7163.71|7163.71|7165.13|7165.13|7163.71|7163.71|0
1650892120000|2022-04-25 13:08:40|7163.43|7163.43|7163.43|7163.43|7163.43|7163.43|7163.43|7163.43|0
1650892130000|2022-04-25 13:08:50|7164.85|7164.85|7163.71|7163.71|7164.85|7164.85|7163.69|7163.69|0
1650892150000|2022-04-25 13:09:10|7163.74|7163.74|7166.57|7166.57|7166.86|7166.86|7163.74|7163.74|0
1650892160000|2022-04-25 13:09:20|7166.86|7166.86|7166.86|7166.86|7166.86|7166.86|7166.86|7166.86|0
1650892170000|2022-04-25 13:09:30|7166.85|7166.85|7166.85|7166.85|7166.85|7166.85|7166.85|7166.85|0
1650892180000|2022-04-25 13:09:40|7167.98|7167.98|7167.98|7167.98|7167.98|7167.98|7167.98|7167.98|0
1650892190000|2022-04-25 13:09:50|7168.26|7168.26|7168.3|7168.3|7170.28|7170.28|7168.26|7168.26|0
1650892200000|2022-04-25 13:10:00|7168.01|7168.01|7166.88|7166.88|7168.01|7168.01|7166.6|7166.6|0
1650892210000|2022-04-25 13:10:10|7165.75|7165.75|7165.52|7165.52|7165.81|7165.81|7163.54|7163.54|0
1650892220000|2022-04-25 13:10:20|7165.81|7165.81|7166.97|7166.97|7166.97|7166.97|7165.81|7165.81|0
1650892230000|2022-04-25 13:10:30|7167.25|7167.25|7168.38|7168.38|7168.38|7168.38|7165.83|7165.83|0
1650892240000|2022-04-25 13:10:40|7167.81|7167.81|7168.39|7168.39|7168.39|7168.39|7167.81|7167.81|0
1650892250000|2022-04-25 13:10:50|7168.42|7168.42|7169.55|7169.55|7169.55|7169.55|7168.42|7168.42|0
1650892280000|2022-04-25 13:11:20|7169.54|7169.54|7168.41|7168.41|7169.54|7169.54|7167.84|7167.84|0
1650892290000|2022-04-25 13:11:30|7167.84|7167.84|7167.84|7167.84|7168.12|7168.12|7167.84|7167.84|0
1650892300000|2022-04-25 13:11:40|7167.27|7167.27|7166.14|7166.14|7167.27|7167.27|7166.14|7166.14|0
1650892310000|2022-04-25 13:11:50|7166.42|7166.42|7166.14|7166.14|7166.42|7166.42|7166.14|7166.14|0
1650892320000|2022-04-25 13:12:00|7166.42|7166.42|7166.99|7166.99|7166.99|7166.99|7165.57|7165.57|0
1650892330000|2022-04-25 13:12:10|7166.71|7166.71|7165.85|7165.85|7167.26|7167.26|7165.56|7165.56|0
1650892340000|2022-04-25 13:12:20|7165.28|7165.28|7164.99|7164.99|7165.28|7165.28|7164.71|7164.71|0
1650892350000|2022-04-25 13:12:30|7165.28|7165.28|7165.28|7165.28|7165.28|7165.28|7165.28|7165.28|0
1650892360000|2022-04-25 13:12:40|7164.43|7164.43|7161.85|7161.85|7164.43|7164.43|7161.85|7161.85|0
1650892370000|2022-04-25 13:12:50|7161.29|7161.29|7159.99|7159.99|7161.29|7161.29|7159.93|7159.93|0
1650892380000|2022-04-25 13:13:00|7160.55|7160.55|7160.5|7160.5|7160.55|7160.55|7160.19|7160.19|0
1650892390000|2022-04-25 13:13:10|7159.37|7159.37|7159.65|7159.65|7159.65|7159.65|7159.37|7159.37|0
1650892410000|2022-04-25 13:13:30|7159.64|7159.64|7159.07|7159.07|7159.64|7159.64|7158.79|7158.79|0
1650892420000|2022-04-25 13:13:40|7159.36|7159.36|7155.95|7155.95|7159.36|7159.36|7155.95|7155.95|0
1650892430000|2022-04-25 13:13:50|7154.82|7154.82|7154.47|7154.47|7155.03|7155.03|7153.33|7153.33|0
1650892440000|2022-04-25 13:14:00|7153.33|7153.33|7154.73|7154.73|7154.76|7154.76|7153.33|7153.33|0
1650892450000|2022-04-25 13:14:10|7154.72|7154.72|7153.54|7153.54|7154.72|7154.72|7153.54|7153.54|0
1650892460000|2022-04-25 13:14:20|7152.41|7152.41|7152.41|7152.41|7152.41|7152.41|7152.41|7152.41|0
1650892470000|2022-04-25 13:14:30|7153.54|7153.54|7153.54|7153.54|7153.54|7153.54|7152.41|7152.41|0
1650892480000|2022-04-25 13:14:40|7152.41|7152.41|7152.69|7152.69|7153.26|7153.26|7152.41|7152.41|0
1650892490000|2022-04-25 13:14:50|7152.41|7152.41|7152.12|7152.12|7152.41|7152.41|7152.12|7152.12|0
1650892500000|2022-04-25 13:15:00|7151.84|7151.84|7152.41|7152.41|7152.41|7152.41|7151.56|7151.56|0
1650892510000|2022-04-25 13:15:10|7153.82|7153.82|7156.41|7156.41|7156.41|7156.41|7153.82|7153.82|0
1650892520000|2022-04-25 13:15:20|7155.28|7155.28|7155.28|7155.28|7155.28|7155.28|7154.15|7154.15|0
1650892530000|2022-04-25 13:15:30|7154.14|7154.14|7153.26|7153.26|7154.36|7154.36|7153.23|7153.23|0
1650892540000|2022-04-25 13:15:40|7152.98|7152.98|7149|7149|7152.98|7152.98|7149|7149|0
1650892550000|2022-04-25 13:15:50|7149.28|7149.28|7150.13|7150.13|7150.98|7150.98|7149.28|7149.28|0
1650892560000|2022-04-25 13:16:00|7149.85|7149.85|7150.49|7150.49|7150.49|7150.49|7149.85|7149.85|0
1650892570000|2022-04-25 13:16:10|7150.77|7150.77|7152.19|7152.19|7153.61|7153.61|7150.77|7150.77|0
1650892580000|2022-04-25 13:16:20|7151.06|7151.06|7149.07|7149.07|7151.06|7151.06|7149.07|7149.07|0
1650892590000|2022-04-25 13:16:30|7149.1|7149.1|7143.99|7143.99|7149.1|7149.1|7143.99|7143.99|0
1650892600000|2022-04-25 13:16:40|7143.43|7143.43|7136.87|7136.87|7143.43|7143.43|7136.87|7136.87|0
1650892610000|2022-04-25 13:16:50|7136.59|7136.59|7136.87|7136.87|7137.15|7137.15|7136.59|7136.59|0
1650892620000|2022-04-25 13:17:00|7137.15|7137.15|7133.44|7133.44|7137.15|7137.15|7133.16|7133.16|0
1650892630000|2022-04-25 13:17:10|7132.87|7132.87|7131.68|7131.68|7132.87|7132.87|7131.68|7131.68|0
1650892640000|2022-04-25 13:17:20|7131.65|7131.65|7130.23|7130.23|7131.65|7131.65|7130.23|7130.23|0
1650892650000|2022-04-25 13:17:30|7130.21|7130.21|7130.21|7130.21|7130.21|7130.21|7130.21|7130.21|0
1650892660000|2022-04-25 13:17:40|7129.03|7129.03|7126.77|7126.77|7129.03|7129.03|7126.77|7126.77|0
1650892670000|2022-04-25 13:17:50|7127.33|7127.33|7127.08|7127.08|7127.33|7127.33|7126.77|7126.77|0
1650892680000|2022-04-25 13:18:00|7126.8|7126.8|7129.06|7129.06|7129.06|7129.06|7126.8|7126.8|0
1650892700000|2022-04-25 13:18:20|7130.19|7130.19|7131.01|7131.01|7131.01|7131.01|7130.16|7130.16|0
1650892710000|2022-04-25 13:18:30|7132.43|7132.43|7133.58|7133.58|7133.58|7133.58|7132.43|7132.43|0
1650892730000|2022-04-25 13:18:50|7134.14|7134.14|7134.14|7134.14|7134.14|7134.14|7134.14|7134.14|0
1650892740000|2022-04-25 13:19:00|7135.27|7135.27|7138.12|7138.12|7138.12|7138.12|7135.27|7135.27|0
1650892750000|2022-04-25 13:19:10|7139.26|7139.26|7140.5|7140.5|7140.5|7140.5|7139.26|7139.26|0
1650892760000|2022-04-25 13:19:20|7140.21|7140.21|7140.5|7140.5|7140.5|7140.5|7140.21|7140.21|0
1650892780000|2022-04-25 13:19:40|7140.49|7140.49|7140.49|7140.49|7140.49|7140.49|7140.49|7140.49|0
1650892790000|2022-04-25 13:19:50|7141.62|7141.62|7141.9|7141.9|7141.9|7141.9|7141.62|7141.62|0
1650892800000|2022-04-25 13:20:00|7143.03|7143.03|7141.9|7141.9|7144.17|7144.17|7141.62|7141.62|0
1650892810000|2022-04-25 13:20:10|7141.99|7141.99|7140.29|7140.29|7143.12|7143.12|7140.29|7140.29|0
1650892820000|2022-04-25 13:20:20|7140.27|7140.27|7140.27|7140.27|7140.27|7140.27|7140.27|7140.27|0
1650892840000|2022-04-25 13:20:40|7140.55|7140.55|7139.98|7139.98|7141.68|7141.68|7139.98|7139.98|0
1650892850000|2022-04-25 13:20:50|7140.55|7140.55|7141.97|7141.97|7141.97|7141.97|7140.55|7140.55|0
1650892860000|2022-04-25 13:21:00|7141.93|7141.93|7141.63|7141.63|7141.93|7141.93|7141.36|7141.36|0
1650892870000|2022-04-25 13:21:10|7140.5|7140.5|7139|7139|7140.5|7140.5|7139|7139|0
1650892880000|2022-04-25 13:21:20|7138.44|7138.44|7138.38|7138.38|7138.44|7138.44|7138.38|7138.38|0
1650892890000|2022-04-25 13:21:30|7138.09|7138.09|7136.92|7136.92|7138.09|7138.09|7136.92|7136.92|0
1650892900000|2022-04-25 13:21:40|7135.79|7135.79|7135.5|7135.5|7135.79|7135.79|7135.5|7135.5|0
1650892910000|2022-04-25 13:21:50|7135.54|7135.54|7132.99|7132.99|7135.54|7135.54|7132.99|7132.99|0
1650892920000|2022-04-25 13:22:00|7134.12|7134.12|7134.41|7134.41|7134.41|7134.41|7134.12|7134.12|0
1650892930000|2022-04-25 13:22:10|7133.28|7133.28|7133.56|7133.56|7133.56|7133.56|7133.28|7133.28|0
1650892940000|2022-04-25 13:22:20|7135.82|7135.82|7134.97|7134.97|7136.11|7136.11|7134.97|7134.97|0
1650892950000|2022-04-25 13:22:30|7134.94|7134.94|7134.95|7134.95|7134.97|7134.97|7134.94|7134.94|0
1650892960000|2022-04-25 13:22:40|7134.67|7134.67|7134.95|7134.95|7134.95|7134.95|7134.67|7134.67|0
1650892970000|2022-04-25 13:22:50|7136.08|7136.08|7135.51|7135.51|7137.78|7137.78|7135.51|7135.51|0
1650892980000|2022-04-25 13:23:00|7135.49|7135.49|7134.08|7134.08|7135.49|7135.49|7134.08|7134.08|0
1650892990000|2022-04-25 13:23:10|7134.12|7134.12|7134.12|7134.12|7134.4|7134.4|7134.12|7134.12|0
1650893000000|2022-04-25 13:23:20|7133.84|7133.84|7133.84|7133.84|7133.84|7133.84|7133.84|7133.84|0
1650893010000|2022-04-25 13:23:30|7133.55|7133.55|7129.44|7129.44|7133.55|7133.55|7129.44|7129.44|0
1650893020000|2022-04-25 13:23:40|7128.87|7128.87|7130.85|7130.85|7130.85|7130.85|7128.87|7128.87|0
1650893030000|2022-04-25 13:23:50|7129.72|7129.72|7129.15|7129.15|7129.72|7129.72|7129.15|7129.15|0
1650893040000|2022-04-25 13:24:00|7129.18|7129.18|7129.18|7129.18|7129.18|7129.18|7129.18|7129.18|0
1650893050000|2022-04-25 13:24:10|7128.05|7128.05|7127.77|7127.77|7128.05|7128.05|7127.77|7127.77|0
1650893060000|2022-04-25 13:24:20|7127.48|7127.48|7126.35|7126.35|7127.48|7127.48|7126.35|7126.35|0
1650893070000|2022-04-25 13:24:30|7124.09|7124.09|7124.09|7124.09|7124.09|7124.09|7124.09|7124.09|0
1650893080000|2022-04-25 13:24:40|7124.37|7124.37|7123.8|7123.8|7124.37|7124.37|7123.8|7123.8|0
1650893090000|2022-04-25 13:24:50|7124.93|7124.93|7123.52|7123.52|7124.93|7124.93|7123.52|7123.52|0
1650893100000|2022-04-25 13:25:00|7124.65|7124.65|7123.88|7123.88|7124.65|7124.65|7123.88|7123.88|0
1650893110000|2022-04-25 13:25:10|7123.85|7123.85|7122.71|7122.71|7123.85|7123.85|7122.71|7122.71|0
1650893120000|2022-04-25 13:25:20|7123|7123|7128.13|7128.13|7128.13|7128.13|7122.71|7122.71|0
1650893130000|2022-04-25 13:25:30|7129.27|7129.27|7125.53|7125.53|7129.27|7129.27|7125.53|7125.53|0
1650893140000|2022-04-25 13:25:40|7126.1|7126.1|7126.38|7126.38|7126.38|7126.38|7126.1|7126.1|0
1650893150000|2022-04-25 13:25:50|7126.44|7126.44|7126.15|7126.15|7126.44|7126.44|7126.15|7126.15|0
1650893160000|2022-04-25 13:26:00|7126.44|7126.44|7125.87|7125.87|7126.72|7126.72|7125.87|7125.87|0
1650893170000|2022-04-25 13:26:10|7126.15|7126.15|7126.19|7126.19|7127.32|7127.32|7126.15|7126.15|0
1650893180000|2022-04-25 13:26:20|7125.06|7125.06|7123.09|7123.09|7125.06|7125.06|7123.07|7123.07|0
1650893190000|2022-04-25 13:26:30|7121.96|7121.96|7122.18|7122.18|7122.18|7122.18|7121.89|7121.89|0
1650893200000|2022-04-25 13:26:40|7121.05|7121.05|7120.48|7120.48|7121.05|7121.05|7120.48|7120.48|0
1650893210000|2022-04-25 13:26:50|7121.05|7121.05|7122.18|7122.18|7122.18|7122.18|7121.05|7121.05|0
1650893230000|2022-04-25 13:27:10|7121.05|7121.05|7121.61|7121.61|7121.61|7121.61|7120.48|7120.48|0
1650893240000|2022-04-25 13:27:20|7122.74|7122.74|7122.74|7122.74|7122.74|7122.74|7122.74|7122.74|0
1650893250000|2022-04-25 13:27:30|7123.03|7123.03|7123.03|7123.03|7123.03|7123.03|7123.03|7123.03|0
1650893260000|2022-04-25 13:27:40|7123.31|7123.31|7122.74|7122.74|7123.31|7123.31|7122.74|7122.74|0
1650893270000|2022-04-25 13:27:50|7122.17|7122.17|7122.5|7122.5|7122.5|7122.5|7122.13|7122.13|0
1650893280000|2022-04-25 13:28:00|7122.82|7122.82|7120.84|7120.84|7122.82|7122.82|7120.84|7120.84|0
1650893290000|2022-04-25 13:28:10|7121.41|7121.41|7121.38|7121.38|7123.96|7123.96|7121.38|7121.38|0
1650893300000|2022-04-25 13:28:20|7121.1|7121.1|7121.1|7121.1|7121.1|7121.1|7121.1|7121.1|0
1650893310000|2022-04-25 13:28:30|7121.11|7121.11|7121.09|7121.09|7121.11|7121.11|7121.09|7121.09|0
1650893320000|2022-04-25 13:28:40|7122.22|7122.22|7123.34|7123.34|7123.64|7123.64|7121.94|7121.94|0
1650893330000|2022-04-25 13:28:50|7124.47|7124.47|7123.06|7123.06|7124.47|7124.47|7123.06|7123.06|0
1650893340000|2022-04-25 13:29:00|7121.93|7121.93|7121.93|7121.93|7121.93|7121.93|7121.64|7121.64|0
1650893350000|2022-04-25 13:29:10|7122.21|7122.21|7122.21|7122.21|7122.21|7122.21|7122.21|7122.21|0
1650893360000|2022-04-25 13:29:20|7122.18|7122.18|7125.62|7125.62|7125.62|7125.62|7122.18|7122.18|0
1650893370000|2022-04-25 13:29:30|7126.47|7126.47|7126.75|7126.75|7126.75|7126.75|7126.47|7126.47|0
1650893380000|2022-04-25 13:29:40|7127.32|7127.32|7127.36|7127.36|7127.36|7127.36|7127.32|7127.32|0
1650893390000|2022-04-25 13:29:50|7127.35|7127.35|7134.43|7134.43|7134.71|7134.71|7127.35|7127.35|0
1650893400000|2022-04-25 13:30:00|7135.56|7135.56|7134.11|7134.11|7138.67|7138.67|7133.29|7133.29|0
1650893410000|2022-04-25 13:30:10|7137.51|7137.51|7123.39|7123.39|7137.79|7137.79|7122.07|7122.07|0
1650893420000|2022-04-25 13:30:20|7123.11|7123.11|7110.87|7110.87|7123.11|7123.11|7110.87|7110.87|0
1650893430000|2022-04-25 13:30:30|7111.44|7111.44|7109.65|7109.65|7115.97|7115.97|7107.42|7107.42|0
1650893440000|2022-04-25 13:30:40|7109.37|7109.37|7112.44|7112.44|7113.3|7113.3|7105.29|7105.29|0
1650893450000|2022-04-25 13:30:50|7110.18|7110.18|7104.97|7104.97|7111.31|7111.31|7103.85|7103.85|0
1650893460000|2022-04-25 13:31:00|7104.68|7104.68|7108.61|7108.61|7110.87|7110.87|7099.54|7099.54|0
1650893470000|2022-04-25 13:31:10|7106.34|7106.34|7095.82|7095.82|7107.24|7107.24|7094.14|7094.14|0
1650893480000|2022-04-25 13:31:20|7093.53|7093.53|7097.15|7097.15|7100.01|7100.01|7091.82|7091.82|0
1650893490000|2022-04-25 13:31:30|7097.44|7097.44|7095.35|7095.35|7098.86|7098.86|7088.55|7088.55|0
1650893500000|2022-04-25 13:31:40|7096.2|7096.2|7093.29|7093.29|7096.77|7096.77|7093.29|7093.29|0
1650893510000|2022-04-25 13:31:50|7094.99|7094.99|7093.29|7093.29|7097.54|7097.54|7093.29|7093.29|0
1650893520000|2022-04-25 13:32:00|7091.31|7091.31|7088.75|7088.75|7091.31|7091.31|7088.47|7088.47|0
1650893530000|2022-04-25 13:32:10|7089.32|7089.32|7077.13|7077.13|7089.32|7089.32|7077.13|7077.13|0
1650893540000|2022-04-25 13:32:20|7077.7|7077.7|7083.07|7083.07|7085.61|7085.61|7077.7|7077.7|0
1650893550000|2022-04-25 13:32:30|7081.94|7081.94|7075.46|7075.46|7084.77|7084.77|7075.46|7075.46|0
1650893560000|2022-04-25 13:32:40|7076.59|7076.59|7077.46|7077.46|7080.01|7080.01|7076.59|7076.59|0
1650893570000|2022-04-25 13:32:50|7076.33|7076.33|7081.15|7081.15|7081.43|7081.43|7076.05|7076.05|0
1650893580000|2022-04-25 13:33:00|7081.43|7081.43|7085.65|7085.65|7085.65|7085.65|7081.15|7081.15|0
1650893590000|2022-04-25 13:33:10|7085.93|7085.93|7084.51|7084.51|7086.78|7086.78|7081.39|7081.39|0
1650893600000|2022-04-25 13:33:20|7084.79|7084.79|7078.26|7078.26|7084.79|7084.79|7078.26|7078.26|0
1650893610000|2022-04-25 13:33:30|7080.81|7080.81|7081.4|7081.4|7085.05|7085.05|7078.86|7078.86|0
1650893620000|2022-04-25 13:33:40|7083.67|7083.67|7085.43|7085.43|7088.04|7088.04|7083.17|7083.17|0
1650893630000|2022-04-25 13:33:50|7085.41|7085.41|7083.19|7083.19|7086.31|7086.31|7082.62|7082.62|0
1650893640000|2022-04-25 13:34:00|7084.32|7084.32|7082.91|7082.91|7084.32|7084.32|7079.23|7079.23|0
1650893650000|2022-04-25 13:34:10|7086.02|7086.02|7078.35|7078.35|7086.02|7086.02|7077.21|7077.21|0
1650893660000|2022-04-25 13:34:20|7078.06|7078.06|7082.59|7082.59|7082.59|7082.59|7076.36|7076.36|0
1650893670000|2022-04-25 13:34:30|7081.18|7081.18|7079.44|7079.44|7081.18|7081.18|7079.42|7079.42|0
1650893680000|2022-04-25 13:34:40|7080|7080|7080.28|7080.28|7081.98|7081.98|7079.72|7079.72|0
1650893690000|2022-04-25 13:34:50|7080.27|7080.27|7079.71|7079.71|7080.27|7080.27|7079.71|7079.71|0
1650893700000|2022-04-25 13:35:00|7081.12|7081.12|7074.98|7074.98|7083.38|7083.38|7074.13|7074.13|0
1650893710000|2022-04-25 13:35:10|7074.41|7074.41|7072.74|7072.74|7077.27|7077.27|7070.76|7070.76|0
1650893720000|2022-04-25 13:35:20|7071.61|7071.61|7072.72|7072.72|7075.84|7075.84|7069.6|7069.6|0
1650893730000|2022-04-25 13:35:30|7071.58|7071.58|7070.17|7070.17|7075.27|7075.27|7070.17|7070.17|0
1650893740000|2022-04-25 13:35:40|7069.04|7069.04|7073.57|7073.57|7073.57|7073.57|7068.47|7068.47|0
1650893750000|2022-04-25 13:35:50|7073.63|7073.63|7077.27|7077.27|7081.23|7081.23|7073.63|7073.63|0
1650893760000|2022-04-25 13:36:00|7077.84|7077.84|7080.06|7080.06|7081.19|7081.19|7077.8|7077.8|0
1650893770000|2022-04-25 13:36:10|7080.35|7080.35|7081.82|7081.82|7082.33|7082.33|7079.49|7079.49|0
1650893780000|2022-04-25 13:36:20|7082.95|7082.95|7083.02|7083.02|7086.37|7086.37|7082.4|7082.4|0
1650893790000|2022-04-25 13:36:30|7083.31|7083.31|7086.15|7086.15|7086.99|7086.99|7082.74|7082.74|0
1650893800000|2022-04-25 13:36:40|7087.28|7087.28|7094.42|7094.42|7094.42|7094.42|7086.99|7086.99|0
1650893810000|2022-04-25 13:36:50|7094.44|7094.44|7092.56|7092.56|7095.67|7095.67|7092.56|7092.56|0
1650893820000|2022-04-25 13:37:00|7092.84|7092.84|7093.16|7093.16|7094.02|7094.02|7091.99|7091.99|0
1650893830000|2022-04-25 13:37:10|7090.62|7090.62|7092.59|7092.59|7092.59|7092.59|7088.6|7088.6|0
1650893840000|2022-04-25 13:37:20|7093.16|7093.16|7098.54|7098.54|7098.54|7098.54|7092.59|7092.59|0
1650893850000|2022-04-25 13:37:30|7100.24|7100.24|7096.86|7096.86|7102.78|7102.78|7096.86|7096.86|0
1650893860000|2022-04-25 13:37:40|7093.45|7093.45|7095.99|7095.99|7097.12|7097.12|7092.31|7092.31|0
1650893870000|2022-04-25 13:37:50|7096.27|7096.27|7097.08|7097.08|7098.21|7098.21|7096.27|7096.27|0
1650893880000|2022-04-25 13:38:00|7099.91|7099.91|7105.06|7105.06|7105.06|7105.06|7099.34|7099.34|0
1650893890000|2022-04-25 13:38:10|7103.93|7103.93|7107.96|7107.96|7107.96|7107.96|7102.79|7102.79|0
1650893900000|2022-04-25 13:38:20|7107.68|7107.68|7113.15|7113.15|7113.15|7113.15|7107.68|7107.68|0
1650893910000|2022-04-25 13:38:30|7113.43|7113.43|7111.73|7111.73|7114.85|7114.85|7110.32|7110.32|0
1650893920000|2022-04-25 13:38:40|7111.45|7111.45|7103.03|7103.03|7111.45|7111.45|7103.03|7103.03|0
1650893930000|2022-04-25 13:38:50|7103.02|7103.02|7100.14|7100.14|7103.6|7103.6|7099.29|7099.29|0
1650893940000|2022-04-25 13:39:00|7099.85|7099.85|7097.25|7097.25|7099.85|7099.85|7097.25|7097.25|0
1650893950000|2022-04-25 13:39:10|7096.96|7096.96|7096.38|7096.38|7099.52|7099.52|7096.38|7096.38|0
1650893960000|2022-04-25 13:39:20|7096.66|7096.66|7097.51|7097.51|7097.79|7097.79|7096.66|7096.66|0
1650893970000|2022-04-25 13:39:30|7097.79|7097.79|7097.51|7097.51|7100.06|7100.06|7095.53|7095.53|0
1650893980000|2022-04-25 13:39:40|7097.79|7097.79|7096.37|7096.37|7098.64|7098.64|7095.24|7095.24|0
1650893990000|2022-04-25 13:39:50|7095.24|7095.24|7095.24|7095.24|7095.24|7095.24|7095.24|7095.24|0
1650894000000|2022-04-25 13:40:00|7095.32|7095.32|7098.5|7098.5|7098.5|7098.5|7094.76|7094.76|0
1650894010000|2022-04-25 13:40:10|7098.22|7098.22|7095.4|7095.4|7098.22|7098.22|7095.11|7095.11|0
1650894020000|2022-04-25 13:40:20|7094.27|7094.27|7089.17|7089.17|7094.27|7094.27|7089.17|7089.17|0
1650894030000|2022-04-25 13:40:30|7090.31|7090.31|7095.99|7095.99|7096.53|7096.53|7090.31|7090.31|0
1650894040000|2022-04-25 13:40:40|7097.12|7097.12|7102|7102|7102|7102|7096.62|7096.62|0
1650894050000|2022-04-25 13:40:50|7104.27|7104.27|7104.69|7104.69|7104.97|7104.97|7104.27|7104.27|0
1650894060000|2022-04-25 13:41:00|7104.97|7104.97|7099.06|7099.06|7104.97|7104.97|7098.24|7098.24|0
1650894070000|2022-04-25 13:41:10|7099.34|7099.34|7105.01|7105.01|7105.85|7105.85|7099.34|7099.34|0
1650894080000|2022-04-25 13:41:20|7105.29|7105.29|7101.32|7101.32|7105.29|7105.29|7101.32|7101.32|0
1650894090000|2022-04-25 13:41:30|7101.04|7101.04|7103.31|7103.31|7103.31|7103.31|7101.04|7101.04|0
1650894100000|2022-04-25 13:41:40|7103.59|7103.59|7101.61|7101.61|7103.59|7103.59|7099.91|7099.91|0
1650894110000|2022-04-25 13:41:50|7102.46|7102.46|7102.74|7102.74|7102.74|7102.74|7101.32|7101.32|0
1650894120000|2022-04-25 13:42:00|7103.02|7103.02|7102.16|7102.16|7103.31|7103.31|7099.33|7099.33|0
1650894130000|2022-04-25 13:42:10|7103.29|7103.29|7109.93|7109.93|7110.78|7110.78|7103.29|7103.29|0
1650894140000|2022-04-25 13:42:20|7109.64|7109.64|7108.13|7108.13|7109.64|7109.64|7104.17|7104.17|0
1650894150000|2022-04-25 13:42:30|7110.39|7110.39|7100.26|7100.26|7110.43|7110.43|7100.26|7100.26|0
1650894160000|2022-04-25 13:42:40|7101.68|7101.68|7103.94|7103.94|7103.94|7103.94|7101.68|7101.68|0
1650894170000|2022-04-25 13:42:50|7103.95|7103.95|7101.12|7101.12|7103.95|7103.95|7101.12|7101.12|0
1650894180000|2022-04-25 13:43:00|7100.84|7100.84|7101.15|7101.15|7102.29|7102.29|7097.44|7097.44|0
1650894190000|2022-04-25 13:43:10|7102.56|7102.56|7105.41|7105.41|7105.7|7105.7|7102.56|7102.56|0
1650894200000|2022-04-25 13:43:20|7105.98|7105.98|7108.24|7108.24|7108.24|7108.24|7105.41|7105.41|0
1650894210000|2022-04-25 13:43:30|7109.38|7109.38|7110.6|7110.6|7112.58|7112.58|7109.09|7109.09|0
1650894220000|2022-04-25 13:43:40|7110.31|7110.31|7115.41|7115.41|7115.41|7115.41|7110.31|7110.31|0
1650894230000|2022-04-25 13:43:50|7115.7|7115.7|7117.79|7117.79|7117.79|7117.79|7115.48|7115.48|0
1650894240000|2022-04-25 13:44:00|7117.5|7117.5|7122.9|7122.9|7122.9|7122.9|7117.5|7117.5|0
1650894250000|2022-04-25 13:44:10|7122.91|7122.91|7115.51|7115.51|7124.33|7124.33|7115.51|7115.51|0
1650894260000|2022-04-25 13:44:20|7115.23|7115.23|7112.12|7112.12|7116.32|7116.32|7112.12|7112.12|0
1650894270000|2022-04-25 13:44:30|7109.86|7109.86|7107.61|7107.61|7109.86|7109.86|7106.15|7106.15|0
1650894280000|2022-04-25 13:44:40|7107.04|7107.04|7107.24|7107.24|7107.89|7107.89|7106.96|7106.96|0
1650894290000|2022-04-25 13:44:50|7107.17|7107.17|7104.64|7104.64|7107.75|7107.75|7103.79|7103.79|0
1650894300000|2022-04-25 13:45:00|7103.22|7103.22|7108.31|7108.31|7108.31|7108.31|7099.82|7099.82|0
1650894310000|2022-04-25 13:45:10|7108.88|7108.88|7109.43|7109.43|7109.45|7109.45|7108.31|7108.31|0
1650894320000|2022-04-25 13:45:20|7109.41|7109.41|7117.17|7117.17|7117.17|7117.17|7109.41|7109.41|0
1650894330000|2022-04-25 13:45:30|7118.3|7118.3|7120.85|7120.85|7120.85|7120.85|7117.17|7117.17|0
1650894340000|2022-04-25 13:45:40|7120.57|7120.57|7111.53|7111.53|7120.57|7120.57|7110.37|7110.37|0
1650894350000|2022-04-25 13:45:50|7112.1|7112.1|7109.84|7109.84|7112.1|7112.1|7109.84|7109.84|0
1650894360000|2022-04-25 13:46:00|7110.41|7110.41|7110.98|7110.98|7110.98|7110.98|7110.12|7110.12|0
1650894370000|2022-04-25 13:46:10|7111.54|7111.54|7112.41|7112.41|7112.69|7112.69|7111.54|7111.54|0
1650894380000|2022-04-25 13:46:20|7112.13|7112.13|7111.84|7111.84|7112.13|7112.13|7111.27|7111.27|0
1650894390000|2022-04-25 13:46:30|7110.71|7110.71|7112.69|7112.69|7113.26|7113.26|7109.29|7109.29|0
1650894400000|2022-04-25 13:46:40|7112.73|7112.73|7115.37|7115.37|7115.37|7115.37|7111.88|7111.88|0
1650894410000|2022-04-25 13:46:50|7116.5|7116.5|7119.33|7119.33|7119.33|7119.33|7115.93|7115.93|0
1650894420000|2022-04-25 13:47:00|7120.18|7120.18|7121.31|7121.31|7121.31|7121.31|7120.18|7120.18|0
1650894430000|2022-04-25 13:47:10|7120.18|7120.18|7127.35|7127.35|7127.35|7127.35|7120.18|7120.18|0
1650894440000|2022-04-25 13:47:20|7127.38|7127.38|7120.95|7120.95|7130.31|7130.31|7119.81|7119.81|0
1650894450000|2022-04-25 13:47:30|7120.38|7120.38|7119.53|7119.53|7120.66|7120.66|7119.53|7119.53|0
1650894460000|2022-04-25 13:47:40|7119.25|7119.25|7118.72|7118.72|7119.53|7119.53|7118.12|7118.12|0
1650894470000|2022-04-25 13:47:50|7118.44|7118.44|7120.98|7120.98|7120.98|7120.98|7117.87|7117.87|0
1650894480000|2022-04-25 13:48:00|7120.7|7120.7|7122.45|7122.45|7123.87|7123.87|7120.7|7120.7|0
1650894490000|2022-04-25 13:48:10|7122.73|7122.73|7127.27|7127.27|7127.27|7127.27|7122.73|7122.73|0
1650894500000|2022-04-25 13:48:20|7127.83|7127.83|7132.57|7132.57|7135.96|7135.96|7127.83|7127.83|0
1650894510000|2022-04-25 13:48:30|7133.42|7133.42|7123.2|7123.2|7133.42|7133.42|7122.92|7122.92|0
1650894520000|2022-04-25 13:48:40|7123.49|7123.49|7121.11|7121.11|7123.76|7123.76|7121.11|7121.11|0
1650894530000|2022-04-25 13:48:50|7119.98|7119.98|7117.15|7117.15|7120.83|7120.83|7117.15|7117.15|0
1650894540000|2022-04-25 13:49:00|7117.72|7117.72|7119.21|7119.21|7122.54|7122.54|7117.72|7117.72|0
1650894550000|2022-04-25 13:49:10|7119.77|7119.77|7118.92|7118.92|7120.91|7120.91|7118.92|7118.92|0
1650894560000|2022-04-25 13:49:20|7117.51|7117.51|7116.75|7116.75|7118.85|7118.85|7114.77|7114.77|0
1650894570000|2022-04-25 13:49:30|7116.47|7116.47|7106.53|7106.53|7116.47|7116.47|7106.53|7106.53|0
1650894580000|2022-04-25 13:49:40|7108.79|7108.79|7107.9|7107.9|7109.36|7109.36|7106.48|7106.48|0
1650894590000|2022-04-25 13:49:50|7107.61|7107.61|7114.32|7114.32|7114.32|7114.32|7107.61|7107.61|0
1650894600000|2022-04-25 13:50:00|7115.45|7115.45|7108.65|7108.65|7115.73|7115.73|7108.65|7108.65|0
1650894610000|2022-04-25 13:50:10|7110.92|7110.92|7112.66|7112.66|7112.66|7112.66|7110.92|7110.92|0
1650894620000|2022-04-25 13:50:20|7113.79|7113.79|7107.28|7107.28|7114.1|7114.1|7107.28|7107.28|0
1650894630000|2022-04-25 13:50:30|7107.57|7107.57|7109.55|7109.55|7109.83|7109.83|7107.57|7107.57|0
1650894640000|2022-04-25 13:50:40|7107.28|7107.28|7106.63|7106.63|7109.28|7109.28|7105.24|7105.24|0
1650894650000|2022-04-25 13:50:50|7106.91|7106.91|7108.61|7108.61|7108.61|7108.61|7106.63|7106.63|0
1650894660000|2022-04-25 13:51:00|7107.48|7107.48|7111.72|7111.72|7112.57|7112.57|7107.48|7107.48|0
1650894670000|2022-04-25 13:51:10|7111.15|7111.15|7117.99|7117.99|7118.52|7118.52|7111.15|7111.15|0
1650894680000|2022-04-25 13:51:20|7118.27|7118.27|7121.97|7121.97|7122.25|7122.25|7118.27|7118.27|0
1650894690000|2022-04-25 13:51:30|7122.25|7122.25|7118.86|7118.86|7122.25|7122.25|7117.72|7117.72|0
1650894700000|2022-04-25 13:51:40|7119.99|7119.99|7119.03|7119.03|7120.55|7120.55|7118.46|7118.46|0
1650894710000|2022-04-25 13:51:50|7118.74|7118.74|7124.38|7124.38|7125.23|7125.23|7118.43|7118.43|0
1650894720000|2022-04-25 13:52:00|7123.25|7123.25|7120.51|7120.51|7123.84|7123.84|7120.16|7120.16|0
1650894730000|2022-04-25 13:52:10|7121.08|7121.08|7119.95|7119.95|7122.21|7122.21|7118.81|7118.81|0
1650894740000|2022-04-25 13:52:20|7121.65|7121.65|7119.34|7119.34|7124.48|7124.48|7119.34|7119.34|0
1650894750000|2022-04-25 13:52:30|7118.49|7118.49|7111.27|7111.27|7118.77|7118.77|7111.26|7111.26|0
1650894760000|2022-04-25 13:52:40|7110.41|7110.41|7111|7111|7111.83|7111.83|7109.57|7109.57|0
1650894770000|2022-04-25 13:52:50|7113.26|7113.26|7114.47|7114.47|7115.03|7115.03|7113.26|7113.26|0
1650894780000|2022-04-25 13:53:00|7114.48|7114.48|7111.02|7111.02|7115.62|7115.62|7111.02|7111.02|0
1650894790000|2022-04-25 13:53:10|7111.04|7111.04|7110.45|7110.45|7111.04|7111.04|7106.44|7106.44|0
1650894800000|2022-04-25 13:53:20|7111.58|7111.58|7113|7113|7113|7113|7110.45|7110.45|0
1650894810000|2022-04-25 13:53:30|7112.15|7112.15|7105.92|7105.92|7112.15|7112.15|7105.92|7105.92|0
1650894820000|2022-04-25 13:53:40|7105.64|7105.64|7108.19|7108.19|7108.19|7108.19|7104.51|7104.51|0
1650894830000|2022-04-25 13:53:50|7107.91|7107.91|7108.79|7108.79|7109.08|7109.08|7107.62|7107.62|0
1650894840000|2022-04-25 13:54:00|7106.53|7106.53|7101.33|7101.33|7106.53|7106.53|7101.33|7101.33|0
1650894850000|2022-04-25 13:54:10|7101.05|7101.05|7096|7096|7101.05|7101.05|7096|7096|0
1650894860000|2022-04-25 13:54:20|7096.57|7096.57|7096.39|7096.39|7096.57|7096.57|7096.08|7096.08|0
1650894870000|2022-04-25 13:54:30|7096.11|7096.11|7097.52|7097.52|7100.63|7100.63|7095.82|7095.82|0
1650894880000|2022-04-25 13:54:40|7097.48|7097.48|7101.15|7101.15|7102.01|7102.01|7097.48|7097.48|0
1650894890000|2022-04-25 13:54:50|7100.3|7100.3|7094.34|7094.34|7100.3|7100.3|7094.07|7094.07|0
1650894900000|2022-04-25 13:55:00|7094.06|7094.06|7095.19|7095.19|7095.47|7095.47|7091.79|7091.79|0
1650894910000|2022-04-25 13:55:10|7095.76|7095.76|7097.46|7097.46|7099.16|7099.16|7095.76|7095.76|0
1650894920000|2022-04-25 13:55:20|7098.03|7098.03|7100.01|7100.01|7100.29|7100.29|7097.74|7097.74|0
1650894930000|2022-04-25 13:55:30|7100.29|7100.29|7102.55|7102.55|7102.84|7102.84|7100.29|7100.29|0
1650894940000|2022-04-25 13:55:40|7102.84|7102.84|7104.06|7104.06|7104.83|7104.83|7102.84|7102.84|0
1650894950000|2022-04-25 13:55:50|7103.77|7103.77|7105.25|7105.25|7105.25|7105.25|7103.77|7103.77|0
1650894960000|2022-04-25 13:56:00|7105.28|7105.28|7101.02|7101.02|7105.28|7105.28|7100.71|7100.71|0
1650894970000|2022-04-25 13:56:10|7100.73|7100.73|7103.85|7103.85|7103.85|7103.85|7100.73|7100.73|0
1650894980000|2022-04-25 13:56:20|7103.87|7103.87|7104.72|7104.72|7105.28|7105.28|7103.87|7103.87|0
1650894990000|2022-04-25 13:56:30|7103.3|7103.3|7100.46|7100.46|7103.3|7103.3|7099.89|7099.89|0
1650895000000|2022-04-25 13:56:40|7101.03|7101.03|7101.87|7101.87|7103.01|7103.01|7100.46|7100.46|0
1650895010000|2022-04-25 13:56:50|7102.44|7102.44|7100.39|7100.39|7103.29|7103.29|7100.11|7100.11|0
1650895020000|2022-04-25 13:57:00|7100.11|7100.11|7098.95|7098.95|7100.11|7100.11|7093.88|7093.88|0
1650895030000|2022-04-25 13:57:10|7099.23|7099.23|7098.87|7098.87|7102.63|7102.63|7098.87|7098.87|0
1650895040000|2022-04-25 13:57:20|7097.74|7097.74|7100.57|7100.57|7100.57|7100.57|7096.61|7096.61|0
1650895050000|2022-04-25 13:57:30|7101.7|7101.7|7101.42|7101.42|7102.55|7102.55|7101.42|7101.42|0
1650895060000|2022-04-25 13:57:40|7101.14|7101.14|7102.84|7102.84|7102.84|7102.84|7101.14|7101.14|0
1650895070000|2022-04-25 13:57:50|7103.12|7103.12|7104.54|7104.54|7105.67|7105.67|7102.55|7102.55|0
1650895080000|2022-04-25 13:58:00|7103.12|7103.12|7102.27|7102.27|7103.4|7103.4|7100.86|7100.86|0
1650895090000|2022-04-25 13:58:10|7101.99|7101.99|7096.33|7096.33|7101.99|7101.99|7096.33|7096.33|0
1650895100000|2022-04-25 13:58:20|7096.26|7096.26|7093.57|7093.57|7096.26|7096.26|7093.57|7093.57|0
1650895110000|2022-04-25 13:58:30|7094.7|7094.7|7095.49|7095.49|7095.49|7095.49|7094.61|7094.61|0
1650895120000|2022-04-25 13:58:40|7095.21|7095.21|7096.91|7096.91|7096.91|7096.91|7095.21|7095.21|0
1650895130000|2022-04-25 13:58:50|7096.62|7096.62|7097.47|7097.47|7097.47|7097.47|7095.21|7095.21|0
1650895140000|2022-04-25 13:59:00|7098.6|7098.6|7098.09|7098.09|7098.67|7098.67|7095.26|7095.26|0
1650895150000|2022-04-25 13:59:10|7097.81|7097.81|7098.66|7098.66|7098.66|7098.66|7097.81|7097.81|0
1650895160000|2022-04-25 13:59:20|7098.37|7098.37|7097.53|7097.53|7100.36|7100.36|7097.53|7097.53|0
1650895170000|2022-04-25 13:59:30|7096.96|7096.96|7095.83|7095.83|7096.96|7096.96|7094.7|7094.7|0
1650895180000|2022-04-25 13:59:40|7095.8|7095.8|7092.58|7092.58|7095.8|7095.8|7092.29|7092.29|0
1650895190000|2022-04-25 13:59:50|7093.71|7093.71|7091.73|7091.73|7093.71|7093.71|7091.73|7091.73|0
1650895200000|2022-04-25 14:00:00|7093.99|7093.99|7092.58|7092.58|7095.41|7095.41|7092.29|7092.29|0
1650895210000|2022-04-25 14:00:10|7093.71|7093.71|7097.69|7097.69|7099.95|7099.95|7092.58|7092.58|0
1650895220000|2022-04-25 14:00:20|7097.4|7097.4|7095.71|7095.71|7097.69|7097.69|7093.16|7093.16|0
1650895230000|2022-04-25 14:00:30|7098|7098|7098.01|7098.01|7098.01|7098.01|7098|7098|0
1650895240000|2022-04-25 14:00:40|7099.15|7099.15|7102.55|7102.55|7102.83|7102.83|7098.87|7098.87|0
1650895250000|2022-04-25 14:00:50|7102.27|7102.27|7102.27|7102.27|7102.27|7102.27|7099.71|7099.71|0
1650895260000|2022-04-25 14:01:00|7101.98|7101.98|7100.89|7100.89|7101.98|7101.98|7100.89|7100.89|0
1650895270000|2022-04-25 14:01:10|7101.73|7101.73|7100.41|7100.41|7101.73|7101.73|7100.32|7100.32|0
1650895280000|2022-04-25 14:01:20|7100.69|7100.69|7100.91|7100.91|7100.91|7100.91|7100.34|7100.34|0
1650895290000|2022-04-25 14:01:30|7101.19|7101.19|7103.77|7103.77|7103.77|7103.77|7100.62|7100.62|0
1650895300000|2022-04-25 14:01:40|7103.49|7103.49|7099.77|7099.77|7103.49|7103.49|7099.77|7099.77|0
1650895310000|2022-04-25 14:01:50|7098.63|7098.63|7100.33|7100.33|7100.33|7100.33|7096.93|7096.93|0
1650895320000|2022-04-25 14:02:00|7100.05|7100.05|7098.63|7098.63|7100.05|7100.05|7097.22|7097.22|0
1650895330000|2022-04-25 14:02:10|7098.35|7098.35|7100.05|7100.05|7100.05|7100.05|7098.35|7098.35|0
1650895340000|2022-04-25 14:02:20|7100.33|7100.33|7101.75|7101.75|7101.75|7101.75|7100.33|7100.33|0
1650895350000|2022-04-25 14:02:30|7101.81|7101.81|7100.4|7100.4|7101.81|7101.81|7099.26|7099.26|0
1650895360000|2022-04-25 14:02:40|7100.11|7100.11|7096.15|7096.15|7100.11|7100.11|7096.15|7096.15|0
1650895370000|2022-04-25 14:02:50|7096.43|7096.43|7095.59|7095.59|7096.43|7096.43|7095.3|7095.3|0
1650895380000|2022-04-25 14:03:00|7097.85|7097.85|7096.42|7096.42|7097.85|7097.85|7096.14|7096.14|0
1650895390000|2022-04-25 14:03:10|7096.99|7096.99|7094.11|7094.11|7096.99|7096.99|7094.11|7094.11|0
1650895400000|2022-04-25 14:03:20|7093.54|7093.54|7094.11|7094.11|7095.24|7095.24|7093.54|7093.54|0
1650895410000|2022-04-25 14:03:30|7094.1|7094.1|7092.91|7092.91|7095.78|7095.78|7092.91|7092.91|0
1650895420000|2022-04-25 14:03:40|7092.63|7092.63|7092.95|7092.95|7092.95|7092.95|7092.06|7092.06|0
1650895430000|2022-04-25 14:03:50|7093.23|7093.23|7092.77|7092.77|7093.62|7093.62|7092.77|7092.77|0
1650895440000|2022-04-25 14:04:00|7092.48|7092.48|7092.23|7092.23|7092.53|7092.53|7092.23|7092.23|0
1650895450000|2022-04-25 14:04:10|7091.94|7091.94|7091.69|7091.69|7092.23|7092.23|7091.62|7091.62|0
1650895460000|2022-04-25 14:04:20|7091.98|7091.98|7090.88|7090.88|7093.39|7093.39|7090.84|7090.84|0
1650895470000|2022-04-25 14:04:30|7088.62|7088.62|7082.16|7082.16|7088.62|7088.62|7082.16|7082.16|0
1650895480000|2022-04-25 14:04:40|7081.03|7081.03|7078.98|7078.98|7081.03|7081.03|7078.98|7078.98|0
1650895490000|2022-04-25 14:04:50|7079.01|7079.01|7081.81|7081.81|7081.81|7081.81|7077.31|7077.31|0
1650895500000|2022-04-25 14:05:00|7081.73|7081.73|7076.42|7076.42|7084.96|7084.96|7076.42|7076.42|0
1650895510000|2022-04-25 14:05:10|7073.02|7073.02|7072.3|7072.3|7074.44|7074.44|7072.3|7072.3|0
1650895520000|2022-04-25 14:05:20|7072.59|7072.59|7072.4|7072.4|7074.67|7074.67|7072.4|7072.4|0
1650895530000|2022-04-25 14:05:30|7072.41|7072.41|7073.86|7073.86|7074.99|7074.99|7072.07|7072.07|0
1650895540000|2022-04-25 14:05:40|7073.58|7073.58|7070.75|7070.75|7073.86|7073.86|7068.48|7068.48|0
1650895550000|2022-04-25 14:05:50|7071.03|7071.03|7071.6|7071.6|7073.01|7073.01|7071.03|7071.03|0
1650895610000|2022-04-25 14:06:50|7079.99|7079.99|7080.85|7080.85|7080.85|7080.85|7079.99|7079.99|0
1650895620000|2022-04-25 14:07:00|7080.87|7080.87|7080.65|7080.65|7080.93|7080.93|7080.65|7080.65|0
1650895630000|2022-04-25 14:07:10|7081.23|7081.23|7072.46|7072.46|7081.23|7081.23|7072.46|7072.46|0
1650895640000|2022-04-25 14:07:20|7074.43|7074.43|7075.27|7075.27|7075.27|7075.27|7073.29|7073.29|0
1650895650000|2022-04-25 14:07:30|7075.56|7075.56|7078.17|7078.17|7078.17|7078.17|7074.99|7074.99|0
1650895660000|2022-04-25 14:07:40|7077.6|7077.6|7073.07|7073.07|7077.6|7077.6|7073.07|7073.07|0
1650895670000|2022-04-25 14:07:50|7072.79|7072.79|7069.37|7069.37|7072.79|7072.79|7067.67|7067.67|0
1650895680000|2022-04-25 14:08:00|7068.52|7068.52|7068.86|7068.86|7069.14|7069.14|7067.4|7067.4|0
1650895690000|2022-04-25 14:08:10|7072.82|7072.82|7072.79|7072.79|7073.07|7073.07|7072.5|7072.5|0
1650895700000|2022-04-25 14:08:20|7072.5|7072.5|7072.5|7072.5|7072.5|7072.5|7072.22|7072.22|0
1650895710000|2022-04-25 14:08:30|7072.22|7072.22|7073.33|7073.33|7073.89|7073.89|7071.93|7071.93|0
1650895720000|2022-04-25 14:08:40|7073.61|7073.61|7069.64|7069.64|7073.61|7073.61|7069.64|7069.64|0
1650895730000|2022-04-25 14:08:50|7069.62|7069.62|7066.2|7066.2|7069.62|7069.62|7066.2|7066.2|0
1650895740000|2022-04-25 14:09:00|7065.92|7065.92|7064.42|7064.42|7065.92|7065.92|7064.42|7064.42|0
1650895750000|2022-04-25 14:09:10|7064.7|7064.7|7064.7|7064.7|7064.99|7064.99|7064.7|7064.7|0
1650895760000|2022-04-25 14:09:20|7064.67|7064.67|7065.4|7065.4|7065.68|7065.68|7064.27|7064.27|0
1650895770000|2022-04-25 14:09:30|7063.98|7063.98|7064.26|7064.26|7064.27|7064.27|7063.97|7063.97|0
1650895780000|2022-04-25 14:09:40|7065.39|7065.39|7062.27|7062.27|7065.39|7065.39|7061.7|7061.7|0
1650895790000|2022-04-25 14:09:50|7062.26|7062.26|7061.41|7061.41|7062.26|7062.26|7061.41|7061.41|0
1650895800000|2022-04-25 14:10:00|7056.82|7056.82|7059.85|7059.85|7060.42|7060.42|7056.82|7056.82|0
1650895810000|2022-04-25 14:10:10|7060.14|7060.14|7066.36|7066.36|7066.37|7066.37|7060.14|7060.14|0
1650895820000|2022-04-25 14:10:20|7066.38|7066.38|7066.38|7066.38|7066.67|7066.67|7066.38|7066.38|0
1650895830000|2022-04-25 14:10:30|7067.8|7067.8|7067.51|7067.51|7067.8|7067.8|7067.51|7067.51|0
1650895880000|2022-04-25 14:11:20|7064.07|7064.07|7064.07|7064.07|7064.07|7064.07|7064.07|7064.07|0
1650895890000|2022-04-25 14:11:30|7063.79|7063.79|7062.09|7062.09|7063.79|7063.79|7061.81|7061.81|0
1650895900000|2022-04-25 14:11:40|7060.96|7060.96|7060.67|7060.67|7060.96|7060.96|7060.67|7060.67|0
1650895910000|2022-04-25 14:11:50|7060.39|7060.39|7057.82|7057.82|7060.67|7060.67|7057.82|7057.82|0
1650895920000|2022-04-25 14:12:00|7056.69|7056.69|7056.42|7056.42|7057.27|7057.27|7056.42|7056.42|0
1650895930000|2022-04-25 14:12:10|7056.7|7056.7|7058.96|7058.96|7058.96|7058.96|7056.7|7056.7|0
1650895940000|2022-04-25 14:12:20|7058.68|7058.68|7058.68|7058.68|7058.96|7058.96|7058.68|7058.68|0
1650895950000|2022-04-25 14:12:30|7057.55|7057.55|7056.97|7056.97|7058.96|7058.96|7056.97|7056.97|0
1650895960000|2022-04-25 14:12:40|7055.84|7055.84|7053.86|7053.86|7056.97|7056.97|7053.86|7053.86|0
1650895970000|2022-04-25 14:12:50|7053.29|7053.29|7051.87|7051.87|7053.29|7053.29|7051.3|7051.3|0
1650895980000|2022-04-25 14:13:00|7050.74|7050.74|7051.33|7051.33|7051.33|7051.33|7049.04|7049.04|0
1650895990000|2022-04-25 14:13:10|7050.76|7050.76|7053.6|7053.6|7054.73|7054.73|7050.76|7050.76|0
1650896000000|2022-04-25 14:13:20|7053.03|7053.03|7052.18|7052.18|7053.03|7053.03|7051.05|7051.05|0
1650896010000|2022-04-25 14:13:30|7051.05|7051.05|7050.2|7050.2|7051.05|7051.05|7050.2|7050.2|0
1650896020000|2022-04-25 14:13:40|7049.06|7049.06|7051.33|7051.33|7051.9|7051.9|7049.06|7049.06|0
1650896030000|2022-04-25 14:13:50|7051.34|7051.34|7053.05|7053.05|7054.46|7054.46|7051.34|7051.34|0
1650896040000|2022-04-25 14:14:00|7053.33|7053.33|7055.02|7055.02|7055.03|7055.03|7053.33|7053.33|0
1650896050000|2022-04-25 14:14:10|7054.73|7054.73|7053.88|7053.88|7055.02|7055.02|7053.88|7053.88|0
1650896110000|2022-04-25 14:15:10|7053.51|7053.51|7053.8|7053.8|7053.8|7053.8|7053.51|7053.51|0
1650896120000|2022-04-25 14:15:20|7054.08|7054.08|7055.53|7055.53|7056.63|7056.63|7054.08|7054.08|0
1650896130000|2022-04-25 14:15:30|7055.25|7055.25|7051.85|7051.85|7055.25|7055.25|7051.85|7051.85|0
1650896140000|2022-04-25 14:15:40|7052.98|7052.98|7052.7|7052.7|7053.27|7053.27|7052.7|7052.7|0
1650896150000|2022-04-25 14:15:50|7052.98|7052.98|7056.39|7056.39|7057.52|7057.52|7052.98|7052.98|0
1650896160000|2022-04-25 14:16:00|7056.4|7056.4|7060.37|7060.37|7060.37|7060.37|7056.4|7056.4|0
1650896170000|2022-04-25 14:16:10|7060.65|7060.65|7064.61|7064.61|7065.74|7065.74|7060.65|7060.65|0
1650896180000|2022-04-25 14:16:20|7064.89|7064.89|7065.63|7065.63|7067.33|7067.33|7064.89|7064.89|0
1650896190000|2022-04-25 14:16:30|7064.5|7064.5|7061.88|7061.88|7065.63|7065.63|7061.88|7061.88|0
1650896200000|2022-04-25 14:16:40|7062.17|7062.17|7062.73|7062.73|7063.87|7063.87|7062.17|7062.17|0
1650896210000|2022-04-25 14:16:50|7060.47|7060.47|7062.42|7062.42|7062.99|7062.99|7060.47|7060.47|0
1650896220000|2022-04-25 14:17:00|7062.7|7062.7|7060.44|7060.44|7062.7|7062.7|7059.3|7059.3|0
1650896230000|2022-04-25 14:17:10|7061.57|7061.57|7061.85|7061.85|7063.84|7063.84|7061.57|7061.57|0
1650896240000|2022-04-25 14:17:20|7061.28|7061.28|7058.75|7058.75|7061.28|7061.28|7058.75|7058.75|0
1650896250000|2022-04-25 14:17:30|7058.79|7058.79|7056.78|7056.78|7058.79|7058.79|7056.78|7056.78|0
1650896260000|2022-04-25 14:17:40|7056.74|7056.74|7058.74|7058.74|7058.74|7058.74|7056.17|7056.17|0
1650896270000|2022-04-25 14:17:50|7058.46|7058.46|7060.16|7060.16|7060.44|7060.44|7058.46|7058.46|0
1650896280000|2022-04-25 14:18:00|7060.44|7060.44|7061.86|7061.86|7061.86|7061.86|7060.44|7060.44|0
1650896290000|2022-04-25 14:18:10|7060.72|7060.72|7056.76|7056.76|7060.72|7060.72|7056.76|7056.76|0
1650896300000|2022-04-25 14:18:20|7056.72|7056.72|7057.29|7057.29|7057.29|7057.29|7056.72|7056.72|0
1650896310000|2022-04-25 14:18:30|7057.01|7057.01|7057.01|7057.01|7057.01|7057.01|7056.72|7056.72|0
1650896320000|2022-04-25 14:18:40|7058.71|7058.71|7058.71|7058.71|7058.71|7058.71|7058.71|7058.71|0
1650896330000|2022-04-25 14:18:50|7060.12|7060.12|7060.71|7060.71|7062.7|7062.7|7060.12|7060.12|0
1650896340000|2022-04-25 14:19:00|7060.43|7060.43|7059.58|7059.58|7061.28|7061.28|7059.58|7059.58|0
1650896350000|2022-04-25 14:19:10|7061.84|7061.84|7059.3|7059.3|7062.41|7062.41|7059.3|7059.3|0
1650896360000|2022-04-25 14:19:20|7060.43|7060.43|7059.54|7059.54|7060.43|7060.43|7056.71|7056.71|0
1650896370000|2022-04-25 14:19:30|7059.82|7059.82|7057.84|7057.84|7059.82|7059.82|7057.84|7057.84|0
1650896380000|2022-04-25 14:19:40|7058.12|7058.12|7058.13|7058.13|7058.13|7058.13|7057.56|7057.56|0
1650896390000|2022-04-25 14:19:50|7059.27|7059.27|7064.08|7064.08|7064.08|7064.08|7058.42|7058.42|0
1650896400000|2022-04-25 14:20:00|7064.12|7064.12|7069.03|7069.03|7069.31|7069.31|7064.12|7064.12|0
1650896410000|2022-04-25 14:20:10|7069.64|7069.64|7070.24|7070.24|7070.27|7070.27|7069.64|7069.64|0
1650896420000|2022-04-25 14:20:20|7066.56|7066.56|7064.87|7064.87|7066.56|7066.56|7064.87|7064.87|0
1650896430000|2022-04-25 14:20:30|7063.74|7063.74|7062.9|7062.9|7064.04|7064.04|7062.9|7062.9|0
1650896440000|2022-04-25 14:20:40|7062.91|7062.91|7061.5|7061.5|7062.91|7062.91|7061.5|7061.5|0
1650896450000|2022-04-25 14:20:50|7060.37|7060.37|7061.5|7061.5|7061.5|7061.5|7060.37|7060.37|0
1650896460000|2022-04-25 14:21:00|7061.4|7061.4|7061.05|7061.05|7061.4|7061.4|7060.77|7060.77|0
1650896470000|2022-04-25 14:21:10|7060.76|7060.76|7059.34|7059.34|7060.76|7060.76|7059.31|7059.31|0
1650896480000|2022-04-25 14:21:20|7058.21|7058.21|7054.23|7054.23|7059.34|7059.34|7054.23|7054.23|0
1650896490000|2022-04-25 14:21:30|7053.95|7053.95|7053.38|7053.38|7053.95|7053.95|7053.09|7053.09|0
1650896500000|2022-04-25 14:21:40|7053.66|7053.66|7055.07|7055.07|7055.36|7055.36|7053.66|7053.66|0
1650896510000|2022-04-25 14:21:50|7055.06|7055.06|7054.49|7054.49|7055.63|7055.63|7054.49|7054.49|0
1650896520000|2022-04-25 14:22:00|7054.21|7054.21|7054.77|7054.77|7054.77|7054.77|7054.21|7054.21|0
1650896530000|2022-04-25 14:22:10|7054.49|7054.49|7053.1|7053.1|7054.49|7054.49|7053.1|7053.1|0
1650896540000|2022-04-25 14:22:20|7054.23|7054.23|7056.22|7056.22|7056.5|7056.5|7054.23|7054.23|0
1650896550000|2022-04-25 14:22:30|7056.19|7056.19|7056.19|7056.19|7056.19|7056.19|7056.19|7056.19|0
1650896560000|2022-04-25 14:22:40|7055.91|7055.91|7056.41|7056.41|7056.41|7056.41|7055.84|7055.84|0
1650896570000|2022-04-25 14:22:50|7056.7|7056.7|7059.89|7059.89|7059.89|7059.89|7056.7|7056.7|0
1650896580000|2022-04-25 14:23:00|7059.61|7059.61|7055.57|7055.57|7059.61|7059.61|7055.57|7055.57|0
1650896590000|2022-04-25 14:23:10|7055|7055|7056.42|7056.42|7056.7|7056.7|7053.87|7053.87|0
1650896600000|2022-04-25 14:23:20|7056.14|7056.14|7055|7055|7056.14|7056.14|7055|7055|0
1650896610000|2022-04-25 14:23:30|7054.72|7054.72|7055.29|7055.29|7055.29|7055.29|7054.72|7054.72|0
1650896620000|2022-04-25 14:23:40|7055|7055|7058.12|7058.12|7058.12|7058.12|7055|7055|0
1650896630000|2022-04-25 14:23:50|7060.38|7060.38|7060.67|7060.67|7060.67|7060.67|7060.38|7060.38|0
1650896640000|2022-04-25 14:24:00|7060.38|7060.38|7059.82|7059.82|7060.38|7060.38|7058.12|7058.12|0
1650896650000|2022-04-25 14:24:10|7060.39|7060.39|7063.57|7063.57|7063.57|7063.57|7060.39|7060.39|0
1650896660000|2022-04-25 14:24:20|7063.71|7063.71|7061.14|7061.14|7063.71|7063.71|7061.14|7061.14|0
1650896670000|2022-04-25 14:24:30|7060.86|7060.86|7063.13|7063.13|7063.13|7063.13|7060.86|7060.86|0
1650896680000|2022-04-25 14:24:40|7062.84|7062.84|7062.56|7062.56|7062.84|7062.84|7061.99|7061.99|0
1650896690000|2022-04-25 14:24:50|7063.69|7063.69|7065.11|7065.11|7066.24|7066.24|7062.56|7062.56|0
1650896700000|2022-04-25 14:25:00|7068.79|7068.79|7067.69|7067.69|7069.95|7069.95|7067.12|7067.12|0
1650896760000|2022-04-25 14:26:00|7065.48|7065.48|7065.76|7065.76|7066.61|7066.61|7065.47|7065.47|0
1650896770000|2022-04-25 14:26:10|7065.47|7065.47|7068.87|7068.87|7068.87|7068.87|7064.34|7064.34|0
1650896780000|2022-04-25 14:26:20|7070.29|7070.29|7073.13|7073.13|7074.26|7074.26|7070.29|7070.29|0
1650896790000|2022-04-25 14:26:30|7070.87|7070.87|7069.45|7069.45|7070.87|7070.87|7067.47|7067.47|0
1650896800000|2022-04-25 14:26:40|7069.46|7069.46|7068.61|7068.61|7069.46|7069.46|7068.61|7068.61|0
1650896810000|2022-04-25 14:26:50|7068.89|7068.89|7068.04|7068.04|7070.03|7070.03|7068.04|7068.04|0
1650896820000|2022-04-25 14:27:00|7068.33|7068.33|7068.33|7068.33|7068.33|7068.33|7068.33|7068.33|0
1650896870000|2022-04-25 14:27:50|7063.57|7063.57|7063.57|7063.57|7063.57|7063.57|7063.57|7063.57|0
1650896880000|2022-04-25 14:28:00|7062.44|7062.44|7061.87|7061.87|7062.44|7062.44|7061.02|7061.02|0
1650896890000|2022-04-25 14:28:10|7061.59|7061.59|7064.14|7064.14|7064.14|7064.14|7061.59|7061.59|0
1650896900000|2022-04-25 14:28:20|7064.42|7064.42|7064.43|7064.43|7064.43|7064.43|7064.42|7064.42|0
1650896910000|2022-04-25 14:28:30|7063.3|7063.3|7064.72|7064.72|7064.72|7064.72|7063.3|7063.3|0
1650896920000|2022-04-25 14:28:40|7065.85|7065.85|7066.13|7066.13|7066.13|7066.13|7063.3|7063.3|0
1650896930000|2022-04-25 14:28:50|7066.42|7066.42|7069.53|7069.53|7069.53|7069.53|7066.13|7066.13|0
1650896940000|2022-04-25 14:29:00|7069.25|7069.25|7066.12|7066.12|7069.25|7069.25|7065.83|7065.83|0
1650896950000|2022-04-25 14:29:10|7065.55|7065.55|7065.55|7065.55|7065.55|7065.55|7065.55|7065.55|0
1650896960000|2022-04-25 14:29:20|7066.12|7066.12|7066.4|7066.4|7067.53|7067.53|7066.12|7066.12|0
1650896970000|2022-04-25 14:29:30|7065.55|7065.55|7064.72|7064.72|7065.55|7065.55|7064.14|7064.14|0
1650896980000|2022-04-25 14:29:40|7065.29|7065.29|7066.7|7066.7|7068.4|7068.4|7065.29|7065.29|0
1650896990000|2022-04-25 14:29:50|7067.27|7067.27|7062.16|7062.16|7067.55|7067.55|7062.16|7062.16|0
1650897000000|2022-04-25 14:30:00|7061.02|7061.02|7059.32|7059.32|7061.02|7061.02|7059.04|7059.04|0
1650897060000|2022-04-25 14:31:00|7069.05|7069.05|7067.91|7067.91|7069.33|7069.33|7067.91|7067.91|0
1650897070000|2022-04-25 14:31:10|7067.63|7067.63|7065.85|7065.85|7067.63|7067.63|7065.48|7065.48|0
1650897080000|2022-04-25 14:31:20|7066.13|7066.13|7067.55|7067.55|7067.55|7067.55|7066.13|7066.13|0
1650897090000|2022-04-25 14:31:30|7068.12|7068.12|7067.8|7067.8|7068.12|7068.12|7066.7|7066.7|0
1650897100000|2022-04-25 14:31:40|7068.94|7068.94|7076.1|7076.1|7076.1|7076.1|7068.94|7068.94|0
1650897110000|2022-04-25 14:31:50|7074.97|7074.97|7075.58|7075.58|7076.99|7076.99|7074.97|7074.97|0
1650897120000|2022-04-25 14:32:00|7073.31|7073.31|7069.64|7069.64|7074.42|7074.42|7069.64|7069.64|0
1650897130000|2022-04-25 14:32:10|7069.61|7069.61|7070.74|7070.74|7072.72|7072.72|7069.33|7069.33|0
1650897140000|2022-04-25 14:32:20|7071.02|7071.02|7071.02|7071.02|7072.44|7072.44|7069.89|7069.89|0
1650897150000|2022-04-25 14:32:30|7070.45|7070.45|7071.02|7071.02|7071.02|7071.02|7070.17|7070.17|0
1650897160000|2022-04-25 14:32:40|7070.45|7070.45|7070.74|7070.74|7070.74|7070.74|7069.88|7069.88|0
1650897170000|2022-04-25 14:32:50|7070.17|7070.17|7070.17|7070.17|7070.17|7070.17|7070.17|7070.17|0
1650897180000|2022-04-25 14:33:00|7070.2|7070.2|7071.93|7071.93|7072.21|7072.21|7070.2|7070.2|0
1650897190000|2022-04-25 14:33:10|7071.64|7071.64|7066.28|7066.28|7071.64|7071.64|7066.28|7066.28|0
1650897200000|2022-04-25 14:33:20|7065.43|7065.43|7064.58|7064.58|7066|7066|7064.58|7064.58|0
1650897210000|2022-04-25 14:33:30|7063.73|7063.73|7064.26|7064.26|7064.54|7064.54|7063.73|7063.73|0
1650897220000|2022-04-25 14:33:40|7064.54|7064.54|7063.18|7063.18|7064.6|7064.6|7063.18|7063.18|0
1650897230000|2022-04-25 14:33:50|7063.74|7063.74|7063.71|7063.71|7064.85|7064.85|7063.71|7063.71|0
1650897240000|2022-04-25 14:34:00|7063.43|7063.43|7058|7058|7063.43|7063.43|7058|7058|0
1650897250000|2022-04-25 14:34:10|7058.28|7058.28|7063.65|7063.65|7063.65|7063.65|7058.27|7058.27|0
1650897260000|2022-04-25 14:34:20|7063.93|7063.93|7067.9|7067.9|7068.47|7068.47|7063.93|7063.93|0
1650897270000|2022-04-25 14:34:30|7068.47|7068.47|7069.6|7069.6|7069.6|7069.6|7068.47|7068.47|0
1650897280000|2022-04-25 14:34:40|7070.73|7070.73|7073|7073|7073|7073|7070.73|7070.73|0
1650897290000|2022-04-25 14:34:50|7073.29|7073.29|7075.65|7075.65|7075.65|7075.65|7073.29|7073.29|0
1650897300000|2022-04-25 14:35:00|7075.93|7075.93|7074.25|7074.25|7075.93|7075.93|7074.25|7074.25|0
1650897310000|2022-04-25 14:35:10|7074.21|7074.21|7075.01|7075.01|7075.3|7075.3|7073.88|7073.88|0
1650897320000|2022-04-25 14:35:20|7073.6|7073.6|7070.47|7070.47|7073.88|7073.88|7070.47|7070.47|0
1650897330000|2022-04-25 14:35:30|7070.75|7070.75|7069.54|7069.54|7070.75|7070.75|7069.54|7069.54|0
1650897340000|2022-04-25 14:35:40|7068.97|7068.97|7066.13|7066.13|7069.25|7069.25|7066.13|7066.13|0
1650897350000|2022-04-25 14:35:50|7065.84|7065.84|7065.84|7065.84|7065.84|7065.84|7065.84|7065.84|0
1650897360000|2022-04-25 14:36:00|7065.27|7065.27|7062.37|7062.37|7065.27|7065.27|7061.84|7061.84|0
1650897370000|2022-04-25 14:36:10|7062.09|7062.09|7065.19|7065.19|7065.19|7065.19|7061.22|7061.22|0
1650897380000|2022-04-25 14:36:20|7064.34|7064.34|7066.96|7066.96|7068.09|7068.09|7064.34|7064.34|0
1650897390000|2022-04-25 14:36:30|7067.24|7067.24|7067.24|7067.24|7067.24|7067.24|7066.67|7066.67|0
1650897400000|2022-04-25 14:36:40|7067.53|7067.53|7068.1|7068.1|7069.8|7069.8|7067.53|7067.53|0
1650897410000|2022-04-25 14:36:50|7068.38|7068.38|7065.28|7065.28|7068.38|7068.38|7064.4|7064.4|0
1650897420000|2022-04-25 14:37:00|7065|7065|7065|7065|7066.41|7066.41|7065|7065|0
1650897430000|2022-04-25 14:37:10|7064.71|7064.71|7065.28|7065.28|7065.28|7065.28|7064.71|7064.71|0
1650897440000|2022-04-25 14:37:20|7066.41|7066.41|7068.4|7068.4|7069.53|7069.53|7065.85|7065.85|0
1650897450000|2022-04-25 14:37:30|7067.27|7067.27|7068.91|7068.91|7070.67|7070.67|7067.27|7067.27|0
1650897460000|2022-04-25 14:37:40|7070.04|7070.04|7067.78|7067.78|7070.04|7070.04|7067.78|7067.78|0
1650897470000|2022-04-25 14:37:50|7066.64|7066.64|7067.58|7067.58|7068.62|7068.62|7066.36|7066.36|0
1650897480000|2022-04-25 14:38:00|7069.84|7069.84|7068.77|7068.77|7071.3|7071.3|7068.77|7068.77|0
1650897490000|2022-04-25 14:38:10|7067.64|7067.64|7067.64|7067.64|7067.92|7067.92|7067.34|7067.34|0
1650897500000|2022-04-25 14:38:20|7067.67|7067.67|7067.95|7067.95|7070.5|7070.5|7067.39|7067.39|0
1650897510000|2022-04-25 14:38:30|7066.82|7066.82|7067.39|7067.39|7067.39|7067.39|7065.69|7065.69|0
1650897520000|2022-04-25 14:38:40|7067.11|7067.11|7063.6|7063.6|7068.44|7068.44|7063.6|7063.6|0
1650897530000|2022-04-25 14:38:50|7063.89|7063.89|7062.19|7062.19|7063.89|7063.89|7062.19|7062.19|0
1650897540000|2022-04-25 14:39:00|7062.15|7062.15|7059.21|7059.21|7062.15|7062.15|7058.92|7058.92|0
1650897550000|2022-04-25 14:39:10|7059.18|7059.18|7055.45|7055.45|7059.18|7059.18|7054.61|7054.61|0
1650897560000|2022-04-25 14:39:20|7054.32|7054.32|7054.56|7054.56|7054.56|7054.56|7054.28|7054.28|0
1650897570000|2022-04-25 14:39:30|7053.99|7053.99|7052.87|7052.87|7054.56|7054.56|7052.87|7052.87|0
1650897580000|2022-04-25 14:39:40|7052.86|7052.86|7054.56|7054.56|7055.98|7055.98|7052.86|7052.86|0
1650897590000|2022-04-25 14:39:50|7055.69|7055.69|7054.29|7054.29|7055.69|7055.69|7053.99|7053.99|0
1650897600000|2022-04-25 14:40:00|7054.86|7054.86|7054.87|7054.87|7054.87|7054.87|7054.57|7054.57|0
1650897610000|2022-04-25 14:40:10|7055.15|7055.15|7055.72|7055.72|7055.72|7055.72|7055.15|7055.15|0
1650897620000|2022-04-25 14:40:20|7055.44|7055.44|7053.45|7053.45|7055.44|7055.44|7053.45|7053.45|0
1650897630000|2022-04-25 14:40:30|7051.17|7051.17|7050.89|7050.89|7051.74|7051.74|7050.61|7050.61|0
1650897640000|2022-04-25 14:40:40|7050.61|7050.61|7050.32|7050.32|7050.61|7050.61|7050.32|7050.32|0
1650897650000|2022-04-25 14:40:50|7050.61|7050.61|7051.76|7051.76|7054.29|7054.29|7050.61|7050.61|0
1650897660000|2022-04-25 14:41:00|7052.05|7052.05|7053.17|7053.17|7053.17|7053.17|7052.05|7052.05|0
1650897670000|2022-04-25 14:41:10|7053.45|7053.45|7054.08|7054.08|7054.63|7054.63|7053.45|7053.45|0
1650897690000|2022-04-25 14:41:30|7056.35|7056.35|7056.63|7056.63|7056.63|7056.63|7056.35|7056.35|0
1650897700000|2022-04-25 14:41:40|7055.5|7055.5|7052.38|7052.38|7055.5|7055.5|7052.38|7052.38|0
1650897710000|2022-04-25 14:41:50|7053.52|7053.52|7052.95|7052.95|7053.52|7053.52|7052.38|7052.38|0
1650897720000|2022-04-25 14:42:00|7052.67|7052.67|7054.66|7054.66|7054.94|7054.94|7052.67|7052.67|0
1650897730000|2022-04-25 14:42:10|7055.79|7055.79|7054.94|7054.94|7055.79|7055.79|7054.38|7054.38|0
1650897740000|2022-04-25 14:42:20|7053.81|7053.81|7051.55|7051.55|7053.81|7053.81|7051.27|7051.27|0
1650897750000|2022-04-25 14:42:30|7051.54|7051.54|7050.69|7050.69|7052.67|7052.67|7050.69|7050.69|0
1650897760000|2022-04-25 14:42:40|7050.66|7050.66|7053.78|7053.78|7053.78|7053.78|7050.66|7050.66|0
1650897770000|2022-04-25 14:42:50|7053.72|7053.72|7052.87|7052.87|7054.85|7054.85|7052.87|7052.87|0
1650897780000|2022-04-25 14:43:00|7051.45|7051.45|7052.02|7052.02|7052.59|7052.59|7051.45|7051.45|0
1650897790000|2022-04-25 14:43:10|7053.15|7053.15|7051.74|7051.74|7053.15|7053.15|7051.74|7051.74|0
1650897800000|2022-04-25 14:43:20|7052.02|7052.02|7052.59|7052.59|7052.59|7052.59|7052.02|7052.02|0
1650897810000|2022-04-25 14:43:30|7051.74|7051.74|7050.88|7050.88|7051.74|7051.74|7050.6|7050.6|0
1650897820000|2022-04-25 14:43:40|7051.45|7051.45|7052.05|7052.05|7053.18|7053.18|7050.92|7050.92|0
1650897830000|2022-04-25 14:43:50|7054.88|7054.88|7053.14|7053.14|7054.88|7054.88|7053.14|7053.14|0
1650897840000|2022-04-25 14:44:00|7053.42|7053.42|7050.34|7050.34|7053.42|7053.42|7049.18|7049.18|0
1650897850000|2022-04-25 14:44:10|7050.91|7050.91|7050.93|7050.93|7050.93|7050.93|7050.91|7050.91|0
1650897860000|2022-04-25 14:44:20|7052.06|7052.06|7051.21|7051.21|7052.06|7052.06|7051.21|7051.21|0
1650897870000|2022-04-25 14:44:30|7050.93|7050.93|7050.92|7050.92|7052.63|7052.63|7050.35|7050.35|0
1650897880000|2022-04-25 14:44:40|7051.2|7051.2|7052.9|7052.9|7052.9|7052.9|7051.2|7051.2|0
1650897890000|2022-04-25 14:44:50|7053.19|7053.19|7052.05|7052.05|7053.19|7053.19|7052.05|7052.05|0
1650897900000|2022-04-25 14:45:00|7052.34|7052.34|7055.23|7055.23|7055.23|7055.23|7052.34|7052.34|0
1650897910000|2022-04-25 14:45:10|7054.7|7054.7|7054.7|7054.7|7054.7|7054.7|7054.7|7054.7|0
1650897920000|2022-04-25 14:45:20|7054.42|7054.42|7050.47|7050.47|7054.42|7054.42|7050.44|7050.44|0
1650897930000|2022-04-25 14:45:30|7050.19|7050.19|7054.51|7054.51|7054.54|7054.54|7050.19|7050.19|0
1650897940000|2022-04-25 14:45:40|7054.57|7054.57|7058|7058|7058|7058|7054.56|7054.56|0
1650897950000|2022-04-25 14:45:50|7059.13|7059.13|7062.61|7062.61|7062.61|7062.61|7059.13|7059.13|0
1650897960000|2022-04-25 14:46:00|7063.18|7063.18|7061.32|7061.32|7063.25|7063.25|7060.19|7060.19|0
1650897970000|2022-04-25 14:46:10|7061.04|7061.04|7063.02|7063.02|7063.02|7063.02|7061.04|7061.04|0
1650897980000|2022-04-25 14:46:20|7063.03|7063.03|7065.54|7065.54|7066.18|7066.18|7063.03|7063.03|0
1650897990000|2022-04-25 14:46:30|7063.84|7063.84|7063.18|7063.18|7064.31|7064.31|7062.04|7062.04|0
1650898000000|2022-04-25 14:46:40|7062.33|7062.33|7061.81|7061.81|7062.33|7062.33|7061.2|7061.2|0
1650898010000|2022-04-25 14:46:50|7062.1|7062.1|7058.86|7058.86|7062.1|7062.1|7058.86|7058.86|0
1650898020000|2022-04-25 14:47:00|7059.14|7059.14|7059.41|7059.41|7060.84|7060.84|7059.14|7059.14|0
1650898030000|2022-04-25 14:47:10|7061.96|7061.96|7062.53|7062.53|7062.81|7062.81|7061.68|7061.68|0
1650898040000|2022-04-25 14:47:20|7062.24|7062.24|7061.11|7061.11|7062.24|7062.24|7061.11|7061.11|0
1650898050000|2022-04-25 14:47:30|7061.4|7061.4|7060.83|7060.83|7061.4|7061.4|7060.55|7060.55|0
1650898060000|2022-04-25 14:47:40|7060.55|7060.55|7060.54|7060.54|7060.55|7060.55|7060.26|7060.26|0
1650898070000|2022-04-25 14:47:50|7059.97|7059.97|7059.69|7059.69|7059.97|7059.97|7056.57|7056.57|0
1650898080000|2022-04-25 14:48:00|7059.4|7059.4|7058.23|7058.23|7059.4|7059.4|7058.23|7058.23|0
1650898090000|2022-04-25 14:48:10|7059.36|7059.36|7057.37|7057.37|7059.63|7059.63|7056.8|7056.8|0
1650898110000|2022-04-25 14:48:30|7057.09|7057.09|7055.67|7055.67|7057.09|7057.09|7055.67|7055.67|0
1650898120000|2022-04-25 14:48:40|7055.39|7055.39|7056.8|7056.8|7056.8|7056.8|7055.39|7055.39|0
1650898130000|2022-04-25 14:48:50|7055.67|7055.67|7058.22|7058.22|7059.07|7059.07|7055.39|7055.39|0
1650898140000|2022-04-25 14:49:00|7058.5|7058.5|7056.23|7056.23|7058.5|7058.5|7056.23|7056.23|0
1650898150000|2022-04-25 14:49:10|7055.95|7055.95|7053.12|7053.12|7055.95|7055.95|7053.12|7053.12|0
1650898160000|2022-04-25 14:49:20|7053.11|7053.11|7054.82|7054.82|7054.82|7054.82|7053.11|7053.11|0
1650898170000|2022-04-25 14:49:30|7055.1|7055.1|7055.39|7055.39|7055.39|7055.39|7055.1|7055.1|0
1650898180000|2022-04-25 14:49:40|7055.1|7055.1|7058.06|7058.06|7058.06|7058.06|7054.82|7054.82|0
1650898190000|2022-04-25 14:49:50|7056.93|7056.93|7057.5|7057.5|7057.5|7057.5|7056.93|7056.93|0
1650898200000|2022-04-25 14:50:00|7057.21|7057.21|7055.8|7055.8|7057.21|7057.21|7055.8|7055.8|0
1650898210000|2022-04-25 14:50:10|7055.51|7055.51|7055.3|7055.3|7055.51|7055.51|7054.38|7054.38|0
1650898220000|2022-04-25 14:50:20|7055.32|7055.32|7055.03|7055.03|7055.6|7055.6|7055.03|7055.03|0
1650898230000|2022-04-25 14:50:30|7053.62|7053.62|7052.54|7052.54|7053.67|7053.67|7052.54|7052.54|0
1650898240000|2022-04-25 14:50:40|7052.26|7052.26|7052.26|7052.26|7052.26|7052.26|7052.26|7052.26|0
1650898250000|2022-04-25 14:50:50|7051.97|7051.97|7050.8|7050.8|7051.97|7051.97|7050.8|7050.8|0
1650898260000|2022-04-25 14:51:00|7050.81|7050.81|7051.13|7051.13|7051.98|7051.98|7050.81|7050.81|0
1650898270000|2022-04-25 14:51:10|7049.99|7049.99|7050.85|7050.85|7051.98|7051.98|7049.99|7049.99|0
1650898280000|2022-04-25 14:51:20|7050.56|7050.56|7047.73|7047.73|7050.56|7050.56|7047.73|7047.73|0
1650898290000|2022-04-25 14:51:30|7046.6|7046.6|7046.5|7046.5|7046.6|7046.6|7045.37|7045.37|0
1650898300000|2022-04-25 14:51:40|7045.37|7045.37|7048.58|7048.58|7048.58|7048.58|7045.37|7045.37|0
1650898310000|2022-04-25 14:51:50|7048.56|7048.56|7045.65|7045.65|7048.56|7048.56|7045.65|7045.65|0
1650898320000|2022-04-25 14:52:00|7046.79|7046.79|7046.42|7046.42|7046.79|7046.79|7046.2|7046.2|0
1650898330000|2022-04-25 14:52:10|7046.38|7046.38|7046.38|7046.38|7046.38|7046.38|7046.38|7046.38|0
1650898340000|2022-04-25 14:52:20|7045.53|7045.53|7046.1|7046.1|7046.1|7046.1|7045.53|7045.53|0
1650898350000|2022-04-25 14:52:30|7046.67|7046.67|7046.42|7046.42|7046.67|7046.67|7046.38|7046.38|0
1650898360000|2022-04-25 14:52:40|7046.13|7046.13|7046.41|7046.41|7046.41|7046.41|7044.99|7044.99|0
1650898370000|2022-04-25 14:52:50|7046.12|7046.12|7045.84|7045.84|7046.69|7046.69|7045.84|7045.84|0
1650898380000|2022-04-25 14:53:00|7045.27|7045.27|7044.09|7044.09|7045.54|7045.54|7043.24|7043.24|0
1650898390000|2022-04-25 14:53:10|7044.66|7044.66|7045.79|7045.79|7046.07|7046.07|7044.66|7044.66|0
1650898400000|2022-04-25 14:53:20|7046.07|7046.07|7045.22|7045.22|7046.07|7046.07|7044.37|7044.37|0
1650898410000|2022-04-25 14:53:30|7045.24|7045.24|7042.44|7042.44|7045.24|7045.24|7042.11|7042.11|0
1650898420000|2022-04-25 14:53:40|7042.16|7042.16|7042.15|7042.15|7043.57|7043.57|7041.02|7041.02|0
1650898430000|2022-04-25 14:53:50|7041.58|7041.58|7041.36|7041.36|7041.58|7041.58|7039.91|7039.91|0
1650898440000|2022-04-25 14:54:00|7041.64|7041.64|7042.69|7042.69|7042.69|7042.69|7041.56|7041.56|0
1650898450000|2022-04-25 14:54:10|7041.56|7041.56|7042.95|7042.95|7043.26|7043.26|7041.56|7041.56|0
1650898460000|2022-04-25 14:54:20|7043.23|7043.23|7042.14|7042.14|7044.09|7044.09|7040.97|7040.97|0
1650898470000|2022-04-25 14:54:30|7041.86|7041.86|7043.56|7043.56|7043.84|7043.84|7041.86|7041.86|0
1650898480000|2022-04-25 14:54:40|7044.69|7044.69|7044.69|7044.69|7044.97|7044.97|7044.69|7044.69|0
1650898490000|2022-04-25 14:54:50|7044.97|7044.97|7043.27|7043.27|7044.97|7044.97|7043.27|7043.27|0
1650898500000|2022-04-25 14:55:00|7043.56|7043.56|7041.88|7041.88|7043.56|7043.56|7041.84|7041.84|0
1650898510000|2022-04-25 14:55:10|7042.45|7042.45|7045|7045|7045|7045|7042.45|7042.45|0
1650898520000|2022-04-25 14:55:20|7045.28|7045.28|7044.13|7044.13|7045.57|7045.57|7041.86|7041.86|0
1650898590000|2022-04-25 14:56:30|7037.59|7037.59|7039.04|7039.04|7039.04|7039.04|7037.59|7037.59|0
1650898600000|2022-04-25 14:56:40|7039.03|7039.03|7039.09|7039.09|7039.09|7039.09|7039.03|7039.03|0
1650898610000|2022-04-25 14:56:50|7039.13|7039.13|7039.81|7039.81|7040.33|7040.33|7039.13|7039.13|0
1650898620000|2022-04-25 14:57:00|7039.77|7039.77|7038.36|7038.36|7039.78|7039.78|7037.79|7037.79|0
1650898630000|2022-04-25 14:57:10|7038.08|7038.08|7038.33|7038.33|7038.36|7038.36|7038.08|7038.08|0
1650898640000|2022-04-25 14:57:20|7038.05|7038.05|7038.57|7038.57|7038.87|7038.87|7038.01|7038.01|0
1650898650000|2022-04-25 14:57:30|7039.71|7039.71|7041.69|7041.69|7041.69|7041.69|7039.71|7039.71|0
1650898660000|2022-04-25 14:57:40|7041.97|7041.97|7044.29|7044.29|7044.57|7044.57|7041.69|7041.69|0
1650898670000|2022-04-25 14:57:50|7044|7044|7038.9|7038.9|7044|7044|7038.34|7038.34|0
1650898680000|2022-04-25 14:58:00|7038.62|7038.62|7038.04|7038.04|7039.75|7039.75|7038.04|7038.04|0
1650898690000|2022-04-25 14:58:10|7036.91|7036.91|7029.39|7029.39|7036.91|7036.91|7028.27|7028.27|0
1650898700000|2022-04-25 14:58:20|7028.82|7028.82|7027.4|7027.4|7028.82|7028.82|7027.4|7027.4|0
1650898710000|2022-04-25 14:58:30|7028.53|7028.53|7025.42|7025.42|7028.53|7028.53|7024.57|7024.57|0
1650898720000|2022-04-25 14:58:40|7025.7|7025.7|7026.81|7026.81|7026.83|7026.83|7025.7|7025.7|0
1650898730000|2022-04-25 14:58:50|7025.68|7025.68|7025.96|7025.96|7025.96|7025.96|7025.68|7025.68|0
1650898740000|2022-04-25 14:59:00|7025.68|7025.68|7024.54|7024.54|7027.09|7027.09|7024.54|7024.54|0
1650898750000|2022-04-25 14:59:10|7024.26|7024.26|7025.68|7025.68|7026.81|7026.81|7024.26|7024.26|0
1650898760000|2022-04-25 14:59:20|7025.39|7025.39|7026.22|7026.22|7026.22|7026.22|7024.81|7024.81|0
1650898770000|2022-04-25 14:59:30|7025.09|7025.09|7023.91|7023.91|7025.09|7025.09|7022.5|7022.5|0
1650898780000|2022-04-25 14:59:40|7022.78|7022.78|7019.67|7019.67|7022.78|7022.78|7019.65|7019.65|0
1650898790000|2022-04-25 14:59:50|7018.53|7018.53|7016.01|7016.01|7018.57|7018.57|7016.01|7016.01|0
1650898800000|2022-04-25 15:00:00|7015.72|7015.72|7010.07|7010.07|7015.72|7015.72|7010.07|7010.07|0
1650898810000|2022-04-25 15:00:10|7013.47|7013.47|7013.47|7013.47|7014.32|7014.32|7013.47|7013.47|0
1650898820000|2022-04-25 15:00:20|7013.75|7013.75|7014.53|7014.53|7014.53|7014.53|7013.72|7013.72|0
1650898830000|2022-04-25 15:00:30|7014.52|7014.52|7013.92|7013.92|7014.53|7014.53|7013.92|7013.92|0
1650898840000|2022-04-25 15:00:40|7012.78|7012.78|7012.86|7012.86|7012.86|7012.86|7011.05|7011.05|0
1650898850000|2022-04-25 15:00:50|7012.89|7012.89|7012.26|7012.26|7012.9|7012.9|7010.53|7010.53|0
1650898860000|2022-04-25 15:01:00|7011.13|7011.13|7012.26|7012.26|7015.09|7015.09|7011.13|7011.13|0
1650898870000|2022-04-25 15:01:10|7013.39|7013.39|7013.38|7013.38|7013.96|7013.96|7012.54|7012.54|0
1650898880000|2022-04-25 15:01:20|7013.1|7013.1|7012.27|7012.27|7013.4|7013.4|7011.68|7011.68|0
1650898890000|2022-04-25 15:01:30|7011.99|7011.99|7010.86|7010.86|7011.99|7011.99|7010.86|7010.86|0
1650898900000|2022-04-25 15:01:40|7010.82|7010.82|7009.69|7009.69|7010.82|7010.82|7009.66|7009.66|0
1650898910000|2022-04-25 15:01:50|7009.13|7009.13|7007.37|7007.37|7009.13|7009.13|7005.39|7005.39|0
1650898920000|2022-04-25 15:02:00|7008.5|7008.5|7013.33|7013.33|7013.33|7013.33|7007.94|7007.94|0
1650898930000|2022-04-25 15:02:10|7014.46|7014.46|7012.79|7012.79|7014.46|7014.46|7012.76|7012.76|0
1650898940000|2022-04-25 15:02:20|7013.08|7013.08|7009.96|7009.96|7014.21|7014.21|7009.96|7009.96|0
1650898950000|2022-04-25 15:02:30|7010|7010|7006.99|7006.99|7010|7010|7006.99|7006.99|0
1650898960000|2022-04-25 15:02:40|7008.12|7008.12|7009.53|7009.53|7009.53|7009.53|7008.12|7008.12|0
1650898970000|2022-04-25 15:02:50|7009.81|7009.81|7009.53|7009.53|7009.81|7009.81|7009.53|7009.53|0
1650898980000|2022-04-25 15:03:00|7009.81|7009.81|7011.7|7011.7|7011.7|7011.7|7009.76|7009.76|0
1650898990000|2022-04-25 15:03:10|7011.66|7011.66|7011.67|7011.67|7011.95|7011.95|7011.66|7011.66|0
1650899000000|2022-04-25 15:03:20|7011.96|7011.96|7011.96|7011.96|7011.96|7011.96|7011.96|7011.96|0
1650899010000|2022-04-25 15:03:30|7011.94|7011.94|7007.4|7007.4|7011.94|7011.94|7007.4|7007.4|0
1650899020000|2022-04-25 15:03:40|7006.84|7006.84|7007.15|7007.15|7007.43|7007.43|7005.45|7005.45|0
1650899030000|2022-04-25 15:03:50|7007.43|7007.43|7007.69|7007.69|7008.85|7008.85|7007.43|7007.43|0
1650899040000|2022-04-25 15:04:00|7006.56|7006.56|7006.9|7006.9|7006.92|7006.92|7006.56|7006.56|0
1650899050000|2022-04-25 15:04:10|7006.88|7006.88|7009.43|7009.43|7009.43|7009.43|7006.6|7006.6|0
1650899060000|2022-04-25 15:04:20|7009.71|7009.71|7013.18|7013.18|7014.05|7014.05|7009.71|7009.71|0
1650899070000|2022-04-25 15:04:30|7012.9|7012.9|7014.6|7014.6|7014.6|7014.6|7012.62|7012.62|0
1650899080000|2022-04-25 15:04:40|7015.17|7015.17|7017.47|7017.47|7017.47|7017.47|7015.17|7015.17|0
1650899090000|2022-04-25 15:04:50|7016.33|7016.33|7013.51|7013.51|7016.33|7016.33|7013.5|7013.5|0
1650899100000|2022-04-25 15:05:00|7012.37|7012.37|7010.56|7010.56|7013.51|7013.51|7010.56|7010.56|0
1650899170000|2022-04-25 15:06:10|7012.01|7012.01|7013.18|7013.18|7013.18|7013.18|7012.01|7012.01|0
1650899180000|2022-04-25 15:06:20|7015.45|7015.45|7016.02|7016.02|7016.3|7016.3|7015.45|7015.45|0
1650899190000|2022-04-25 15:06:30|7015.73|7015.73|7017.26|7017.26|7017.26|7017.26|7015.73|7015.73|0
1650899200000|2022-04-25 15:06:40|7017.54|7017.54|7019.83|7019.83|7019.83|7019.83|7017.54|7017.54|0
1650899210000|2022-04-25 15:06:50|7019.55|7019.55|7021.25|7021.25|7022.38|7022.38|7019.55|7019.55|0
1650899220000|2022-04-25 15:07:00|7020.97|7020.97|7020.11|7020.11|7020.97|7020.97|7020.11|7020.11|0
1650899230000|2022-04-25 15:07:10|7020.4|7020.4|7020.68|7020.68|7021.81|7021.81|7020.4|7020.4|0
1650899240000|2022-04-25 15:07:20|7023.29|7023.29|7023.65|7023.65|7025.31|7025.31|7023.29|7023.29|0
1650899250000|2022-04-25 15:07:30|7022.52|7022.52|7020.23|7020.23|7022.52|7022.52|7019.97|7019.97|0
1650899260000|2022-04-25 15:07:40|7020.8|7020.8|7021.37|7021.37|7021.37|7021.37|7020.8|7020.8|0
1650899270000|2022-04-25 15:07:50|7020.24|7020.24|7017.98|7017.98|7020.24|7020.24|7017.41|7017.41|0
1650899280000|2022-04-25 15:08:00|7018.27|7018.27|7017.13|7017.13|7018.27|7018.27|7017.13|7017.13|0
1650899290000|2022-04-25 15:08:10|7017.7|7017.7|7018.54|7018.54|7020.81|7020.81|7017.7|7017.7|0
1650899300000|2022-04-25 15:08:20|7018.83|7018.83|7018.54|7018.54|7019.11|7019.11|7018.54|7018.54|0
1650899310000|2022-04-25 15:08:30|7017.41|7017.41|7017.41|7017.41|7017.41|7017.41|7017.41|7017.41|0
1650899320000|2022-04-25 15:08:40|7017.39|7017.39|7016.79|7016.79|7017.67|7017.67|7016.79|7016.79|0
1650899330000|2022-04-25 15:08:50|7016.8|7016.8|7018.78|7018.78|7018.78|7018.78|7016.8|7016.8|0
1650899340000|2022-04-25 15:09:00|7017.65|7017.65|7013.97|7013.97|7017.65|7017.65|7013.68|7013.68|0
1650899350000|2022-04-25 15:09:10|7014.25|7014.25|7010.84|7010.84|7014.54|7014.54|7010.84|7010.84|0
1650899360000|2022-04-25 15:09:20|7011.97|7011.97|7011.95|7011.95|7012.24|7012.24|7009.99|7009.99|0
1650899370000|2022-04-25 15:09:30|7011.94|7011.94|7013.64|7013.64|7013.64|7013.64|7010.81|7010.81|0
1650899380000|2022-04-25 15:09:40|7013.93|7013.93|7013.93|7013.93|7013.93|7013.93|7013.93|7013.93|0
1650899390000|2022-04-25 15:09:50|7012.79|7012.79|7012.19|7012.19|7012.79|7012.79|7011.66|7011.66|0
1650899400000|2022-04-25 15:10:00|7011.91|7011.91|7015.3|7015.3|7015.3|7015.3|7011.34|7011.34|0
1650899410000|2022-04-25 15:10:10|7014.16|7014.16|7016.43|7016.43|7016.43|7016.43|7014.16|7014.16|0
1650899420000|2022-04-25 15:10:20|7015.01|7015.01|7012.99|7012.99|7015.01|7015.01|7011.61|7011.61|0
1650899430000|2022-04-25 15:10:30|7012.71|7012.71|7014.4|7014.4|7014.41|7014.41|7012.71|7012.71|0
1650899440000|2022-04-25 15:10:40|7013.83|7013.83|7017.9|7017.9|7017.9|7017.9|7013.83|7013.83|0
1650899450000|2022-04-25 15:10:50|7017.61|7017.61|7014.73|7014.73|7017.61|7017.61|7014.73|7014.73|0
1650899460000|2022-04-25 15:11:00|7013.6|7013.6|7014.99|7014.99|7015.86|7015.86|7013.31|7013.31|0
1650899470000|2022-04-25 15:11:10|7016.12|7016.12|7016.69|7016.69|7016.69|7016.69|7016.12|7016.12|0
1650899480000|2022-04-25 15:11:20|7017.82|7017.82|7018.71|7018.71|7018.71|7018.71|7017.82|7017.82|0
1650899490000|2022-04-25 15:11:30|7018.14|7018.14|7020.15|7020.15|7020.15|7020.15|7018.14|7018.14|0
1650899500000|2022-04-25 15:11:40|7020.16|7020.16|7020.72|7020.72|7020.72|7020.72|7020.16|7020.16|0
1650899510000|2022-04-25 15:11:50|7020.69|7020.69|7020.71|7020.71|7022.98|7022.98|7019.58|7019.58|0
1650899520000|2022-04-25 15:12:00|7021|7021|7021.43|7021.43|7021.43|7021.43|7020.71|7020.71|0
1650899530000|2022-04-25 15:12:10|7023.69|7023.69|7025.4|7025.4|7025.4|7025.4|7023.69|7023.69|0
1650899540000|2022-04-25 15:12:20|7025.69|7025.69|7028.48|7028.48|7028.48|7028.48|7025.69|7025.69|0
1650899550000|2022-04-25 15:12:30|7029.61|7029.61|7030.74|7030.74|7030.74|7030.74|7028.47|7028.47|0
1650899560000|2022-04-25 15:12:40|7033|7033|7033.27|7033.27|7033.57|7033.57|7031.29|7031.29|0
1650899570000|2022-04-25 15:12:50|7034.4|7034.4|7036.15|7036.15|7036.15|7036.15|7034.16|7034.16|0
1650899580000|2022-04-25 15:13:00|7037.28|7037.28|7038.51|7038.51|7039.38|7039.38|7037.28|7037.28|0
1650899590000|2022-04-25 15:13:10|7038.8|7038.8|7043.87|7043.87|7043.87|7043.87|7038.8|7038.8|0
1650899600000|2022-04-25 15:13:20|7043.88|7043.88|7045.01|7045.01|7045.01|7045.01|7043.59|7043.59|0
1650899610000|2022-04-25 15:13:30|7045.29|7045.29|7046.75|7046.75|7046.75|7046.75|7045.29|7045.29|0
1650899620000|2022-04-25 15:13:40|7046.73|7046.73|7047.61|7047.61|7048.19|7048.19|7046.71|7046.71|0
1650899630000|2022-04-25 15:13:50|7047.32|7047.32|7043.95|7043.95|7047.32|7047.32|7043.95|7043.95|0
1650899640000|2022-04-25 15:14:00|7043.67|7043.67|7043.92|7043.92|7043.95|7043.95|7042.18|7042.18|0
1650899650000|2022-04-25 15:14:10|7043.07|7043.07|7041.27|7041.27|7043.07|7043.07|7040.14|7040.14|0
1650899660000|2022-04-25 15:14:20|7041.3|7041.3|7042.47|7042.47|7042.75|7042.75|7041.3|7041.3|0
1650899670000|2022-04-25 15:14:30|7042.75|7042.75|7043.6|7043.6|7044.17|7044.17|7042.47|7042.47|0
1650899680000|2022-04-25 15:14:40|7043.32|7043.32|7042.75|7042.75|7043.34|7043.34|7042.75|7042.75|0
1650899690000|2022-04-25 15:14:50|7041.62|7041.62|7041.04|7041.04|7042.18|7042.18|7039.63|7039.63|0
1650899700000|2022-04-25 15:15:00|7041|7041|7040.63|7040.63|7041|7041|7038.37|7038.37|0
1650899760000|2022-04-25 15:16:00|7037.98|7037.98|7039.82|7039.82|7039.82|7039.82|7037.98|7037.98|0
1650899770000|2022-04-25 15:16:10|7038.69|7038.69|7042.94|7042.94|7042.94|7042.94|7038.69|7038.69|0
1650899780000|2022-04-25 15:16:20|7042.65|7042.65|7042.65|7042.65|7043.22|7043.22|7041.24|7041.24|0
1650899790000|2022-04-25 15:16:30|7041.81|7041.81|7037.84|7037.84|7041.81|7041.81|7037.84|7037.84|0
1650899800000|2022-04-25 15:16:40|7038.12|7038.12|7037.56|7037.56|7038.98|7038.98|7035.86|7035.86|0
1650899810000|2022-04-25 15:16:50|7036.43|7036.43|7037.3|7037.3|7037.3|7037.3|7035.58|7035.58|0
1650899820000|2022-04-25 15:17:00|7038.43|7038.43|7038.08|7038.08|7038.43|7038.43|7037.3|7037.3|0
1650899830000|2022-04-25 15:17:10|7036.91|7036.91|7036.89|7036.89|7038.02|7038.02|7036.6|7036.6|0
1650899840000|2022-04-25 15:17:20|7037.17|7037.17|7034|7034|7037.74|7037.74|7034|7034|0
1650899850000|2022-04-25 15:17:30|7033.72|7033.72|7032.84|7032.84|7033.72|7033.72|7031.71|7031.71|0
1650899860000|2022-04-25 15:17:40|7033.97|7033.97|7035.11|7035.11|7035.11|7035.11|7033.97|7033.97|0
1650899870000|2022-04-25 15:17:50|7033.98|7033.98|7036.81|7036.81|7037.65|7037.65|7033.98|7033.98|0
1650899880000|2022-04-25 15:18:00|7036.76|7036.76|7037.33|7037.33|7038.75|7038.75|7036.76|7036.76|0
1650899890000|2022-04-25 15:18:10|7037.31|7037.31|7036.49|7036.49|7038.19|7038.19|7035.07|7035.07|0
1650899900000|2022-04-25 15:18:20|7035.36|7035.36|7037.33|7037.33|7037.33|7037.33|7033.65|7033.65|0
1650899910000|2022-04-25 15:18:30|7038.46|7038.46|7038.74|7038.74|7039.03|7039.03|7038.46|7038.46|0
1650899920000|2022-04-25 15:18:40|7038.73|7038.73|7038.76|7038.76|7038.76|7038.76|7038.45|7038.45|0
1650899930000|2022-04-25 15:18:50|7038.48|7038.48|7038.76|7038.76|7039.62|7039.62|7038.48|7038.48|0
1650899940000|2022-04-25 15:19:00|7039.05|7039.05|7039.33|7039.33|7040.75|7040.75|7039.05|7039.05|0
1650899950000|2022-04-25 15:19:10|7039.62|7039.62|7038.2|7038.2|7039.62|7039.62|7038.2|7038.2|0
1650899960000|2022-04-25 15:19:20|7037.63|7037.63|7036.78|7036.78|7037.63|7037.63|7036.78|7036.78|0
1650899970000|2022-04-25 15:19:30|7035.65|7035.65|7037.06|7037.06|7037.06|7037.06|7035.65|7035.65|0
1650899980000|2022-04-25 15:19:40|7037.35|7037.35|7037.06|7037.06|7038.48|7038.48|7037.06|7037.06|0
1650899990000|2022-04-25 15:19:50|7036.21|7036.21|7033.89|7033.89|7036.21|7036.21|7033.61|7033.61|0
1650900000000|2022-04-25 15:20:00|7033.85|7033.85|7033.28|7033.28|7033.85|7033.85|7029.32|7029.32|0
1650900010000|2022-04-25 15:20:10|7033.57|7033.57|7033.6|7033.6|7035.58|7035.58|7033.54|7033.54|0
1650900020000|2022-04-25 15:20:20|7033.88|7033.88|7035.31|7035.31|7035.31|7035.31|7033.88|7033.88|0
1650900030000|2022-04-25 15:20:30|7033.89|7033.89|7033.61|7033.61|7035.31|7035.31|7032.19|7032.19|0
1650900040000|2022-04-25 15:20:40|7034.18|7034.18|7032.28|7032.28|7035.03|7035.03|7032.28|7032.28|0
1650900050000|2022-04-25 15:20:50|7033.42|7033.42|7032.74|7032.74|7035.05|7035.05|7031.33|7031.33|0
1650900060000|2022-04-25 15:21:00|7033.88|7033.88|7030.76|7030.76|7033.88|7033.88|7030.76|7030.76|0
1650900070000|2022-04-25 15:21:10|7029.62|7029.62|7026.23|7026.23|7031.04|7031.04|7025.94|7025.94|0
1650900080000|2022-04-25 15:21:20|7025.09|7025.09|7022.64|7022.64|7026.23|7026.23|7022.36|7022.36|0
1650900090000|2022-04-25 15:21:30|7023.21|7023.21|7023.54|7023.54|7024.61|7024.61|7022.35|7022.35|0
1650900100000|2022-04-25 15:21:40|7022.4|7022.4|7022.36|7022.36|7024.88|7024.88|7022.05|7022.05|0
1650900110000|2022-04-25 15:21:50|7024.91|7024.91|7023.81|7023.81|7025.19|7025.19|7023.53|7023.53|0
1650900120000|2022-04-25 15:22:00|7026.07|7026.07|7030.32|7030.32|7030.32|7030.32|7024.94|7024.94|0
1650900130000|2022-04-25 15:22:10|7030.04|7030.04|7031.75|7031.75|7032.03|7032.03|7028.91|7028.91|0
1650900140000|2022-04-25 15:22:20|7031.47|7031.47|7029.56|7029.56|7031.75|7031.75|7029.49|7029.49|0
1650900150000|2022-04-25 15:22:30|7031.82|7031.82|7030.38|7030.38|7032.39|7032.39|7030.38|7030.38|0
1650900160000|2022-04-25 15:22:40|7030.4|7030.4|7028.66|7028.66|7030.4|7030.4|7028.66|7028.66|0
1650900170000|2022-04-25 15:22:50|7028.7|7028.7|7029.27|7029.27|7030.4|7030.4|7028.7|7028.7|0
1650900180000|2022-04-25 15:23:00|7030.4|7030.4|7027.62|7027.62|7031.87|7031.87|7027.62|7027.62|0
1650900190000|2022-04-25 15:23:10|7028.75|7028.75|7028.75|7028.75|7029.04|7029.04|7028.75|7028.75|0
1650900200000|2022-04-25 15:23:20|7029.04|7029.04|7028.97|7028.97|7029.04|7029.04|7028.97|7028.97|0
1650900210000|2022-04-25 15:23:30|7028.4|7028.4|7028.65|7028.65|7028.65|7028.65|7026.45|7026.45|0
1650900230000|2022-04-25 15:23:50|7027.52|7027.52|7026.85|7026.85|7028.27|7028.27|7026.85|7026.85|0
1650900240000|2022-04-25 15:24:00|7025.72|7025.72|7023.7|7023.7|7025.72|7025.72|7022.57|7022.57|0
1650900250000|2022-04-25 15:24:10|7023.98|7023.98|7025.17|7025.17|7025.17|7025.17|7023.98|7023.98|0
1650900260000|2022-04-25 15:24:20|7024.04|7024.04|7023.75|7023.75|7024.04|7024.04|7023.75|7023.75|0
1650900270000|2022-04-25 15:24:30|7023.74|7023.74|7025.44|7025.44|7025.72|7025.72|7023.74|7023.74|0
1650900280000|2022-04-25 15:24:40|7024.58|7024.58|7023.44|7023.44|7024.58|7024.58|7023.41|7023.41|0
1650900290000|2022-04-25 15:24:50|7023.15|7023.15|7023.7|7023.7|7023.7|7023.7|7022|7022|0
1650900300000|2022-04-25 15:25:00|7023.73|7023.73|7023.12|7023.12|7024.01|7024.01|7022.56|7022.56|0
1650900310000|2022-04-25 15:25:10|7021.99|7021.99|7023.76|7023.76|7023.76|7023.76|7021.99|7021.99|0
1650900320000|2022-04-25 15:25:20|7023.48|7023.48|7022.91|7022.91|7023.51|7023.51|7022.91|7022.91|0
1650900330000|2022-04-25 15:25:30|7022.88|7022.88|7025.19|7025.19|7025.19|7025.19|7022.06|7022.06|0
1650900340000|2022-04-25 15:25:40|7026.32|7026.32|7027.13|7027.13|7027.17|7027.17|7025.19|7025.19|0
1650900350000|2022-04-25 15:25:50|7030.25|7030.25|7030.29|7030.29|7031.92|7031.92|7030.22|7030.22|0
1650900360000|2022-04-25 15:26:00|7031.43|7031.43|7030.89|7030.89|7032.31|7032.31|7030.89|7030.89|0
1650900370000|2022-04-25 15:26:10|7030.32|7030.32|7031.18|7031.18|7031.18|7031.18|7027.78|7027.78|0
1650900380000|2022-04-25 15:26:20|7030.04|7030.04|7028.63|7028.63|7031.46|7031.46|7028.63|7028.63|0
1650900390000|2022-04-25 15:26:30|7027.5|7027.5|7024.95|7024.95|7027.5|7027.5|7024.95|7024.95|0
1650900400000|2022-04-25 15:26:40|7026.08|7026.08|7022.38|7022.38|7026.08|7026.08|7022.38|7022.38|0
1650900410000|2022-04-25 15:26:50|7023.51|7023.51|7022.76|7022.76|7023.51|7023.51|7022.38|7022.38|0
1650900420000|2022-04-25 15:27:00|7022.48|7022.48|7023.89|7023.89|7023.89|7023.89|7022.48|7022.48|0
1650900430000|2022-04-25 15:27:10|7022.76|7022.76|7023.24|7023.24|7023.33|7023.33|7022.19|7022.19|0
1650900440000|2022-04-25 15:27:20|7023.52|7023.52|7024.09|7024.09|7025.22|7025.22|7022.67|7022.67|0
1650900450000|2022-04-25 15:27:30|7022.96|7022.96|7023.24|7023.24|7025.5|7025.5|7022.96|7022.96|0
1650900460000|2022-04-25 15:27:40|7023.52|7023.52|7023.52|7023.52|7026.07|7026.07|7023.52|7023.52|0
1650900470000|2022-04-25 15:27:50|7022.39|7022.39|7022.97|7022.97|7024.1|7024.1|7022.39|7022.39|0
1650900480000|2022-04-25 15:28:00|7024.1|7024.1|7026.38|7026.38|7026.66|7026.66|7024.1|7024.1|0
1650900490000|2022-04-25 15:28:10|7026.37|7026.37|7025.23|7025.23|7026.37|7026.37|7025.23|7025.23|0
1650900500000|2022-04-25 15:28:20|7022.97|7022.97|7019.54|7019.54|7023.22|7023.22|7019.54|7019.54|0
1650900510000|2022-04-25 15:28:30|7019.82|7019.82|7018.98|7018.98|7021.24|7021.24|7017.84|7017.84|0
1650900520000|2022-04-25 15:28:40|7017.84|7017.84|7018.03|7018.03|7018.66|7018.66|7016.96|7016.96|0
1650900530000|2022-04-25 15:28:50|7016.9|7016.9|7017.43|7017.43|7017.47|7017.47|7016.05|7016.05|0
1650900540000|2022-04-25 15:29:00|7017.11|7017.11|7016.24|7016.24|7017.38|7017.38|7014.56|7014.56|0
1650900550000|2022-04-25 15:29:10|7015.11|7015.11|7011.18|7011.18|7015.4|7015.4|7011.18|7011.18|0
1650900560000|2022-04-25 15:29:20|7011.16|7011.16|7008.07|7008.07|7011.51|7011.51|7008.07|7008.07|0
1650900570000|2022-04-25 15:29:30|7007.79|7007.79|7007.17|7007.17|7008.07|7008.07|7007.14|7007.14|0
1650900580000|2022-04-25 15:29:40|7007.68|7007.68|7006.73|7006.73|7007.88|7007.88|7006.73|7006.73|0
1650900590000|2022-04-25 15:29:50|7006.72|7006.72|7011.87|7011.87|7011.87|7011.87|7005.59|7005.59|0
1650957300000|2022-04-26 07:15:00|7101.97|7101.97|7098.58|7098.58|7101.97|7101.97|7098.58|7098.58|0
1650957310000|2022-04-26 07:15:10|7098.01|7098.01|7097.72|7097.72|7100.27|7100.27|7097.72|7097.72|0
1650957320000|2022-04-26 07:15:20|7099.42|7099.42|7099.71|7099.71|7099.71|7099.71|7099.42|7099.42|0
1650957330000|2022-04-26 07:15:30|7099.99|7099.99|7092.87|7092.87|7101.12|7101.12|7092.87|7092.87|0
1650957340000|2022-04-26 07:15:40|7090.6|7090.6|7091.31|7091.31|7091.5|7091.5|7089.05|7089.05|0
1650957350000|2022-04-26 07:15:50|7092.16|7092.16|7091|7091|7092.16|7092.16|7091|7091|0
1650957360000|2022-04-26 07:16:00|7090.43|7090.43|7086.47|7086.47|7090.43|7090.43|7085.9|7085.9|0
1650957370000|2022-04-26 07:16:10|7086.75|7086.75|7091.28|7091.28|7091.28|7091.28|7086.75|7086.75|0
1650957380000|2022-04-26 07:16:20|7092.99|7092.99|7089.38|7089.38|7093.49|7093.49|7089.24|7089.24|0
1650957390000|2022-04-26 07:16:30|7090.52|7090.52|7090.76|7090.76|7090.76|7090.76|7090.47|7090.47|0
1650957400000|2022-04-26 07:16:40|7089.63|7089.63|7086.8|7086.8|7089.63|7089.63|7086.8|7086.8|0
1650957410000|2022-04-26 07:16:50|7085.67|7085.67|7084.56|7084.56|7085.67|7085.67|7084.56|7084.56|0
1650957420000|2022-04-26 07:17:00|7085.69|7085.69|7086.46|7086.46|7086.46|7086.46|7085.04|7085.04|0
1650957430000|2022-04-26 07:17:10|7086.74|7086.74|7085.61|7085.61|7087.87|7087.87|7085.61|7085.61|0
1650957440000|2022-04-26 07:17:20|7085.33|7085.33|7084.48|7084.48|7085.61|7085.61|7084.48|7084.48|0
1650957460000|2022-04-26 07:17:40|7084.19|7084.19|7077.41|7077.41|7084.19|7084.19|7077.41|7077.41|0
1650957470000|2022-04-26 07:17:50|7077.69|7077.69|7078.8|7078.8|7078.82|7078.82|7077.69|7077.69|0
1650957480000|2022-04-26 07:18:00|7078.52|7078.52|7079.93|7079.93|7080.79|7080.79|7078.52|7078.52|0
1650957490000|2022-04-26 07:18:10|7076.54|7076.54|7075.96|7075.96|7076.54|7076.54|7073.13|7073.13|0
1650957500000|2022-04-26 07:18:20|7076.81|7076.81|7073.97|7073.97|7076.81|7076.81|7073.97|7073.97|0
1650957510000|2022-04-26 07:18:30|7072.84|7072.84|7074.23|7074.23|7074.23|7074.23|7072.53|7072.53|0
1650957520000|2022-04-26 07:18:40|7073.66|7073.66|7071.68|7071.68|7073.66|7073.66|7069.98|7069.98|0
1650957530000|2022-04-26 07:18:50|7070.55|7070.55|7069.7|7069.7|7070.55|7070.55|7069.7|7069.7|0
1650957540000|2022-04-26 07:19:00|7068.57|7068.57|7061.77|7061.77|7068.57|7068.57|7061.77|7061.77|0
1650957550000|2022-04-26 07:19:10|7060.64|7060.64|7058.16|7058.16|7060.64|7060.64|7057.9|7057.9|0
1650957560000|2022-04-26 07:19:20|7058.44|7058.44|7060.36|7060.36|7060.42|7060.42|7058.44|7058.44|0
1650957570000|2022-04-26 07:19:30|7060.93|7060.93|7059.8|7059.8|7062.06|7062.06|7059.8|7059.8|0
1650957580000|2022-04-26 07:19:40|7059.51|7059.51|7065.74|7065.74|7065.74|7065.74|7059.51|7059.51|0
1650957590000|2022-04-26 07:19:50|7066.6|7066.6|7071.74|7071.74|7071.74|7071.74|7066.6|7066.6|0
1650957600000|2022-04-26 07:20:00|7071.46|7071.46|7066.97|7066.97|7071.46|7071.46|7066.97|7066.97|0
1650957610000|2022-04-26 07:20:10|7067.53|7067.53|7061.3|7061.3|7067.53|7067.53|7061.3|7061.3|0
1650957620000|2022-04-26 07:20:20|7061.38|7061.38|7059.53|7059.53|7061.38|7061.38|7055.57|7055.57|0
1650957630000|2022-04-26 07:20:30|7058.4|7058.4|7057.54|7057.54|7060.93|7060.93|7057.54|7057.54|0
1650957640000|2022-04-26 07:20:40|7056.4|7056.4|7056.4|7056.4|7056.4|7056.4|7056.4|7056.4|0
1650957650000|2022-04-26 07:20:50|7058.67|7058.67|7059.79|7059.79|7060.09|7060.09|7058.67|7058.67|0
1650957660000|2022-04-26 07:21:00|7060.36|7060.36|7061.43|7061.43|7063.75|7063.75|7060.36|7060.36|0
1650957670000|2022-04-26 07:21:10|7061.15|7061.15|7063.18|7063.18|7063.18|7063.18|7059.79|7059.79|0
1650957680000|2022-04-26 07:21:20|7063.46|7063.46|7062.61|7062.61|7063.46|7063.46|7062.04|7062.04|0
1650957690000|2022-04-26 07:21:30|7063.18|7063.18|7062.04|7062.04|7063.18|7063.18|7062.04|7062.04|0
1650957700000|2022-04-26 07:21:40|7062.61|7062.61|7066.19|7066.19|7067.43|7067.43|7062.61|7062.61|0
1650957710000|2022-04-26 07:21:50|7066.47|7066.47|7063.36|7063.36|7066.47|7066.47|7063.36|7063.36|0
1650957720000|2022-04-26 07:22:00|7062.23|7062.23|7060.81|7060.81|7062.51|7062.51|7059.68|7059.68|0
1650957730000|2022-04-26 07:22:10|7059.68|7059.68|7063.36|7063.36|7063.36|7063.36|7059.68|7059.68|0
1650957740000|2022-04-26 07:22:20|7062.23|7062.23|7061.1|7061.1|7062.23|7062.23|7061.1|7061.1|0
1650957750000|2022-04-26 07:22:30|7064.49|7064.49|7067.61|7067.61|7069.3|7069.3|7064.49|7064.49|0
1650957760000|2022-04-26 07:22:40|7069.87|7069.87|7070.67|7070.67|7071.02|7071.02|7069.87|7069.87|0
1650957770000|2022-04-26 07:22:50|7068.41|7068.41|7066.18|7066.18|7069.54|7069.54|7063.6|7063.6|0
1650957780000|2022-04-26 07:23:00|7066.46|7066.46|7066.69|7066.69|7068.97|7068.97|7065.56|7065.56|0
1650957790000|2022-04-26 07:23:10|7067.82|7067.82|7072.36|7072.36|7074.62|7074.62|7067.82|7067.82|0
1650957800000|2022-04-26 07:23:20|7075.75|7075.75|7077.99|7077.99|7078.3|7078.3|7075.75|7075.75|0
1650957810000|2022-04-26 07:23:30|7079.41|7079.41|7079.58|7079.58|7079.58|7079.58|7079.41|7079.41|0
1650957820000|2022-04-26 07:23:40|7079.29|7079.29|7078.25|7078.25|7081.65|7081.65|7078.25|7078.25|0
1650957830000|2022-04-26 07:23:50|7078.53|7078.53|7081.13|7081.13|7081.13|7081.13|7078.53|7078.53|0
1650957840000|2022-04-26 07:24:00|7077.73|7077.73|7073.91|7073.91|7077.84|7077.84|7073.91|7073.91|0
1650957850000|2022-04-26 07:24:10|7076.18|7076.18|7073.65|7073.65|7077.33|7077.33|7073.65|7073.65|0
1650957860000|2022-04-26 07:24:20|7071.95|7071.95|7071.97|7071.97|7071.97|7071.97|7068.55|7068.55|0
1650957870000|2022-04-26 07:24:30|7071.4|7071.4|7075.37|7075.37|7075.37|7075.37|7070.84|7070.84|0
1650957880000|2022-04-26 07:24:40|7076.5|7076.5|7072|7072|7077.66|7077.66|7070.87|7070.87|0
1650957890000|2022-04-26 07:24:50|7069.73|7069.73|7072|7072|7072|7072|7069.73|7069.73|0
1650957900000|2022-04-26 07:25:00|7069.73|7069.73|7075.68|7075.68|7075.68|7075.68|7069.73|7069.73|0
1650957910000|2022-04-26 07:25:10|7074.55|7074.55|7073.98|7073.98|7074.55|7074.55|7069.16|7069.16|0
1650957920000|2022-04-26 07:25:20|7073.13|7073.13|7072.56|7072.56|7073.13|7073.13|7072.56|7072.56|0
1650957930000|2022-04-26 07:25:30|7074.83|7074.83|7074.83|7074.83|7076.53|7076.53|7073.98|7073.98|0
1650957940000|2022-04-26 07:25:40|7075.96|7075.96|7075.67|7075.67|7079.35|7079.35|7075.67|7075.67|0
1650957950000|2022-04-26 07:25:50|7073.41|7073.41|7067.74|7067.74|7073.41|7073.41|7067.74|7067.74|0
1650957960000|2022-04-26 07:26:00|7067.46|7067.46|7067.44|7067.44|7067.46|7067.46|7067.44|7067.44|0
1650958020000|2022-04-26 07:27:00|7041.17|7041.17|7040.6|7040.6|7041.17|7041.17|7040.03|7040.03|0
1650958030000|2022-04-26 07:27:10|7042.86|7042.86|7039.46|7039.46|7042.86|7042.86|7039.46|7039.46|0
1650958040000|2022-04-26 07:27:20|7037.2|7037.2|7034.92|7034.92|7039.46|7039.46|7033.79|7033.79|0
1650958050000|2022-04-26 07:27:30|7035.49|7035.49|7032.09|7032.09|7035.49|7035.49|7031.53|7031.53|0
1650958060000|2022-04-26 07:27:40|7030.96|7030.96|7027.84|7027.84|7030.96|7030.96|7027.84|7027.84|0
1650958070000|2022-04-26 07:27:50|7028.97|7028.97|7031.52|7031.52|7032.94|7032.94|7028.97|7028.97|0
1650958080000|2022-04-26 07:28:00|7033.22|7033.22|7035.49|7035.49|7038.88|7038.88|7033.22|7033.22|0
1650958090000|2022-04-26 07:28:10|7034.36|7034.36|7029.26|7029.26|7034.36|7034.36|7029.26|7029.26|0
1650958100000|2022-04-26 07:28:20|7028.69|7028.69|7029.61|7029.61|7030.95|7030.95|7028.41|7028.41|0
1650958110000|2022-04-26 07:28:30|7029.32|7029.32|7029.32|7029.32|7029.61|7029.61|7028.75|7028.75|0
1650958120000|2022-04-26 07:28:40|7029.61|7029.61|7030.55|7030.55|7030.74|7030.74|7029.61|7029.61|0
1650958130000|2022-04-26 07:28:50|7029.13|7029.13|7033.08|7033.08|7033.08|7033.08|7029.11|7029.11|0
1650958140000|2022-04-26 07:29:00|7033.64|7033.64|7033.64|7033.64|7033.64|7033.64|7033.08|7033.08|0
1650958150000|2022-04-26 07:29:10|7031.38|7031.38|7028.27|7028.27|7031.67|7031.67|7028.27|7028.27|0
1650958160000|2022-04-26 07:29:20|7028.23|7028.23|7027.1|7027.1|7028.23|7028.23|7027.1|7027.1|0
1650958170000|2022-04-26 07:29:30|7022|7022|7024.33|7024.33|7024.83|7024.83|7021.97|7021.97|0
1650958180000|2022-04-26 07:29:40|7022.06|7022.06|7018.95|7018.95|7022.06|7022.06|7018.1|7018.1|0
1650958190000|2022-04-26 07:29:50|7019.23|7019.23|7022.47|7022.47|7022.47|7022.47|7017.44|7017.44|0
1650958200000|2022-04-26 07:30:00|7022.18|7022.18|7023.86|7023.86|7023.88|7023.88|7021.62|7021.62|0
1650958210000|2022-04-26 07:30:10|7022.73|7022.73|7017.35|7017.35|7023.01|7023.01|7017.35|7017.35|0
1650958220000|2022-04-26 07:30:20|7017.91|7017.91|7021.31|7021.31|7021.31|7021.31|7017.63|7017.63|0
1650958230000|2022-04-26 07:30:30|7021.59|7021.59|7022.16|7022.16|7022.16|7022.16|7021.02|7021.02|0
1650958240000|2022-04-26 07:30:40|7024.42|7024.42|7028.1|7028.1|7029.23|7029.23|7024.42|7024.42|0
1650958250000|2022-04-26 07:30:50|7026.97|7026.97|7024.71|7024.71|7026.97|7026.97|7024.71|7024.71|0
1650958260000|2022-04-26 07:31:00|7025.84|7025.84|7026.92|7026.92|7026.92|7026.92|7024.99|7024.99|0
1650958270000|2022-04-26 07:31:10|7027.49|7027.49|7034.28|7034.28|7035.41|7035.41|7027.49|7027.49|0
1650958280000|2022-04-26 07:31:20|7034|7034|7032.87|7032.87|7035.98|7035.98|7031.73|7031.73|0
1650958290000|2022-04-26 07:31:30|7030.6|7030.6|7029.65|7029.65|7030.6|7030.6|7029.65|7029.65|0
1650958300000|2022-04-26 07:31:40|7029.66|7029.66|7027.67|7027.67|7029.66|7029.66|7027.67|7027.67|0
1650958310000|2022-04-26 07:31:50|7027.65|7027.65|7025.74|7025.74|7027.65|7027.65|7025.35|7025.35|0
1650958320000|2022-04-26 07:32:00|7026.59|7026.59|7026.31|7026.31|7026.59|7026.59|7026.31|7026.31|0
1650958330000|2022-04-26 07:32:10|7033.67|7033.67|7032.43|7032.43|7033.67|7033.67|7032.43|7032.43|0
1650958340000|2022-04-26 07:32:20|7032.99|7032.99|7034.78|7034.78|7034.78|7034.78|7032.99|7032.99|0
1650958350000|2022-04-26 07:32:30|7034.8|7034.8|7039.52|7039.52|7040.6|7040.6|7034.8|7034.8|0
1650958360000|2022-04-26 07:32:40|7039.49|7039.49|7035.67|7035.67|7039.63|7039.63|7035.67|7035.67|0
1650958370000|2022-04-26 07:32:50|7037.93|7037.93|7038.41|7038.41|7038.41|7038.41|7037.93|7037.93|0
1650958380000|2022-04-26 07:33:00|7038.13|7038.13|7039.03|7039.03|7040.73|7040.73|7038.13|7038.13|0
1650958390000|2022-04-26 07:33:10|7037.9|7037.9|7039.06|7039.06|7039.06|7039.06|7037.9|7037.9|0
1650958400000|2022-04-26 07:33:20|7039.63|7039.63|7039.06|7039.06|7039.63|7039.63|7037.08|7037.08|0
1650958410000|2022-04-26 07:33:30|7039.14|7039.14|7039.14|7039.14|7039.14|7039.14|7039.14|7039.14|0
1650958420000|2022-04-26 07:33:40|7038.57|7038.57|7039.5|7039.5|7039.5|7039.5|7038.37|7038.37|0
1650958430000|2022-04-26 07:33:50|7041.76|7041.76|7047.28|7047.28|7049.83|7049.83|7041.76|7041.76|0
1650958440000|2022-04-26 07:34:00|7047.56|7047.56|7046.43|7046.43|7047.56|7047.56|7046.43|7046.43|0
1650958450000|2022-04-26 07:34:10|7046.41|7046.41|7050.94|7050.94|7050.94|7050.94|7046.41|7046.41|0
1650958460000|2022-04-26 07:34:20|7053.51|7053.51|7054.67|7054.67|7055.23|7055.23|7050.14|7050.14|0
1650958470000|2022-04-26 07:34:30|7053.53|7053.53|7049|7049|7053.53|7053.53|7049|7049|0
1650958480000|2022-04-26 07:34:40|7050.99|7050.99|7050.42|7050.42|7050.99|7050.99|7050.42|7050.42|0
1650958490000|2022-04-26 07:34:50|7049.29|7049.29|7050.55|7050.55|7051.7|7051.7|7049.29|7049.29|0
1650958500000|2022-04-26 07:35:00|7049.42|7049.42|7056.69|7056.69|7056.69|7056.69|7047.92|7047.92|0
1650958510000|2022-04-26 07:35:10|7057.26|7057.26|7059.87|7059.87|7059.87|7059.87|7055.84|7055.84|0
1650958520000|2022-04-26 07:35:20|7058.74|7058.74|7061|7061|7061|7061|7058.74|7058.74|0
1650958530000|2022-04-26 07:35:30|7059.87|7059.87|7066.1|7066.1|7067.23|7067.23|7059.87|7059.87|0
1650958540000|2022-04-26 07:35:40|7066.17|7066.17|7061.16|7061.16|7066.17|7066.17|7060.03|7060.03|0
1650958550000|2022-04-26 07:35:50|7061.27|7061.27|7057.86|7057.86|7061.36|7061.36|7057.86|7057.86|0
1650958560000|2022-04-26 07:36:00|7059|7059|7063.53|7063.53|7063.53|7063.53|7059|7059|0
1650958570000|2022-04-26 07:36:10|7061.83|7061.83|7060.13|7060.13|7061.83|7061.83|7060.13|7060.13|0
1650958580000|2022-04-26 07:36:20|7063.52|7063.52|7059.56|7059.56|7064.09|7064.09|7059.56|7059.56|0
1650958590000|2022-04-26 07:36:30|7057.3|7057.3|7057.01|7057.01|7057.3|7057.3|7056.73|7056.73|0
1650958600000|2022-04-26 07:36:40|7056.73|7056.73|7060.39|7060.39|7060.39|7060.39|7056.71|7056.71|0
1650958610000|2022-04-26 07:36:50|7060.41|7060.41|7060.46|7060.46|7060.46|7060.46|7060.41|7060.41|0
1650958620000|2022-04-26 07:37:00|7061.03|7061.03|7068.39|7068.39|7068.39|7068.39|7061.03|7061.03|0
1650958630000|2022-04-26 07:37:10|7069.52|7069.52|7068.97|7068.97|7070.39|7070.39|7068.11|7068.11|0
1650958640000|2022-04-26 07:37:20|7068.98|7068.98|7068.98|7068.98|7068.98|7068.98|7068.98|7068.98|0
1650958650000|2022-04-26 07:37:30|7071.53|7071.53|7072.87|7072.87|7073.86|7073.86|7071.53|7071.53|0
1650958660000|2022-04-26 07:37:40|7074|7074|7071.8|7071.8|7074|7074|7071.73|7071.73|0
1650958670000|2022-04-26 07:37:50|7070.67|7070.67|7070.67|7070.67|7070.67|7070.67|7070.67|7070.67|0
1650958680000|2022-04-26 07:38:00|7071.8|7071.8|7071.14|7071.14|7072.09|7072.09|7069.44|7069.44|0
1650958690000|2022-04-26 07:38:10|7071.71|7071.71|7071.42|7071.42|7071.71|7071.71|7071.42|7071.42|0
1650958710000|2022-04-26 07:38:30|7071.43|7071.43|7064.59|7064.59|7071.43|7071.43|7064.59|7064.59|0
1650958720000|2022-04-26 07:38:40|7063.46|7063.46|7063.46|7063.46|7064.31|7064.31|7063.46|7063.46|0
1650958730000|2022-04-26 07:38:50|7064.59|7064.59|7067.99|7067.99|7067.99|7067.99|7064.59|7064.59|0
1650958740000|2022-04-26 07:39:00|7069.12|7069.12|7066.86|7066.86|7069.12|7069.12|7065.72|7065.72|0
1650958760000|2022-04-26 07:39:20|7067.14|7067.14|7068.84|7068.84|7068.84|7068.84|7067.14|7067.14|0
1650958770000|2022-04-26 07:39:30|7068.27|7068.27|7070.85|7070.85|7070.85|7070.85|7068.27|7068.27|0
1650958780000|2022-04-26 07:39:40|7069.72|7069.72|7069.72|7069.72|7069.72|7069.72|7069.72|7069.72|0
1650958790000|2022-04-26 07:39:50|7072.26|7072.26|7071.15|7071.15|7072.28|7072.28|7071.15|7071.15|0
1650958800000|2022-04-26 07:40:00|7070.02|7070.02|7068.04|7068.04|7070.02|7070.02|7068.04|7068.04|0
1650958810000|2022-04-26 07:40:10|7065.77|7065.77|7070.97|7070.97|7070.97|7070.97|7065.77|7065.77|0
1650958820000|2022-04-26 07:40:20|7069.84|7069.84|7070.97|7070.97|7070.97|7070.97|7069.84|7069.84|0
1650958840000|2022-04-26 07:40:40|7072.1|7072.1|7076.63|7076.63|7076.63|7076.63|7072.1|7072.1|0
1650958850000|2022-04-26 07:40:50|7078.9|7078.9|7077.2|7077.2|7078.9|7078.9|7075.78|7075.78|0
1650958860000|2022-04-26 07:41:00|7077.12|7077.12|7072.02|7072.02|7077.12|7077.12|7072.02|7072.02|0
1650958870000|2022-04-26 07:41:10|7072.59|7072.59|7074.57|7074.57|7075.42|7075.42|7072.59|7072.59|0
1650958880000|2022-04-26 07:41:20|7073.44|7073.44|7074.36|7074.36|7074.64|7074.64|7073.44|7073.44|0
1650958890000|2022-04-26 07:41:30|7073.23|7073.23|7073.35|7073.35|7074.48|7074.48|7073.23|7073.23|0
1650958900000|2022-04-26 07:41:40|7075.05|7075.05|7075.05|7075.05|7075.05|7075.05|7075.05|7075.05|0
1650958910000|2022-04-26 07:41:50|7074.97|7074.97|7072.99|7072.99|7074.97|7074.97|7072.99|7072.99|0
1650958920000|2022-04-26 07:42:00|7073.27|7073.27|7072.7|7072.7|7074.4|7074.4|7072.7|7072.7|0
1650958930000|2022-04-26 07:42:10|7072.74|7072.74|7073.34|7073.34|7073.34|7073.34|7072.74|7072.74|0
1650958940000|2022-04-26 07:42:20|7073.36|7073.36|7073.36|7073.36|7073.36|7073.36|7073.36|7073.36|0
1650958950000|2022-04-26 07:42:30|7073.38|7073.38|7056.38|7056.38|7073.38|7073.38|7056.38|7056.38|0
1650958960000|2022-04-26 07:42:40|7054.96|7054.96|7047.61|7047.61|7054.96|7054.96|7047.33|7047.33|0
1650958970000|2022-04-26 07:42:50|7048.18|7048.18|7042.68|7042.68|7050.44|7050.44|7042.68|7042.68|0
1650958980000|2022-04-26 07:43:00|7043.81|7043.81|7042.41|7042.41|7046.92|7046.92|7039.02|7039.02|0
1650958990000|2022-04-26 07:43:10|7044.96|7044.96|7036.64|7036.64|7044.96|7044.96|7036.64|7036.64|0
1650959000000|2022-04-26 07:43:20|7032.12|7032.12|7030.27|7030.27|7033.25|7033.25|7030.18|7030.18|0
1650959010000|2022-04-26 07:43:30|7034.8|7034.8|7030.27|7030.27|7034.8|7034.8|7026.88|7026.88|0
1650959020000|2022-04-26 07:43:40|7033.1|7033.1|7031.97|7031.97|7033.1|7033.1|7027.45|7027.45|0
1650959030000|2022-04-26 07:43:50|7032.83|7032.83|7028.02|7028.02|7033.96|7033.96|7028.02|7028.02|0
1650959040000|2022-04-26 07:44:00|7027.99|7027.99|7027.98|7027.98|7031.38|7031.38|7025.15|7025.15|0
1650959050000|2022-04-26 07:44:10|7028.26|7028.26|7022.9|7022.9|7031.66|7031.66|7021.75|7021.75|0
1650959060000|2022-04-26 07:44:20|7024.03|7024.03|7017.78|7017.78|7024.03|7024.03|7017.21|7017.21|0
1650959070000|2022-04-26 07:44:30|7017.49|7017.49|7016.85|7016.85|7020.04|7020.04|7016|7016|0
1650959080000|2022-04-26 07:44:40|7016.28|7016.28|7011.18|7011.18|7017.41|7017.41|7011.18|7011.18|0
1650959090000|2022-04-26 07:44:50|7012.31|7012.31|7011.75|7011.75|7013.73|7013.73|7011.46|7011.46|0
1650959100000|2022-04-26 07:45:00|7011.73|7011.73|7009.18|7009.18|7011.73|7011.73|7008.04|7008.04|0
1650959110000|2022-04-26 07:45:10|7013.7|7013.7|7014.27|7014.27|7017.1|7017.1|7013.7|7013.7|0
1650959120000|2022-04-26 07:45:20|7013.14|7013.14|7012.55|7012.55|7014.27|7014.27|7012.55|7012.55|0
1650959130000|2022-04-26 07:45:30|7014.82|7014.82|7015.09|7015.09|7015.09|7015.09|7012.83|7012.83|0
1650959140000|2022-04-26 07:45:40|7012.83|7012.83|7012.26|7012.26|7013.39|7013.39|7012.26|7012.26|0
1650959150000|2022-04-26 07:45:50|7013.39|7013.39|7014.24|7014.24|7014.81|7014.81|7012.26|7012.26|0
1650959160000|2022-04-26 07:46:00|7013.96|7013.96|7012.26|7012.26|7016.51|7016.51|7012.26|7012.26|0
1650959170000|2022-04-26 07:46:10|7011.13|7011.13|7011.13|7011.13|7012.26|7012.26|7011.13|7011.13|0
1650959180000|2022-04-26 07:46:20|7012.26|7012.26|7015.07|7015.07|7016.2|7016.2|7012.26|7012.26|0
1650959190000|2022-04-26 07:46:30|7013.36|7013.36|7026.94|7026.94|7029.78|7029.78|7013.08|7013.08|0
1650959200000|2022-04-26 07:46:40|7028.08|7028.08|7030.34|7030.34|7030.34|7030.34|7028.08|7028.08|0
1650959210000|2022-04-26 07:46:50|7029.21|7029.21|7029.21|7029.21|7029.21|7029.21|7026.94|7026.94|0
1650959220000|2022-04-26 07:47:00|7024.68|7024.68|7025.81|7025.81|7025.81|7025.81|7024.68|7024.68|0
1650959230000|2022-04-26 07:47:10|7025.24|7025.24|7021.85|7021.85|7025.24|7025.24|7021.85|7021.85|0
1650959240000|2022-04-26 07:47:20|7021.81|7021.81|7025.86|7025.86|7026.42|7026.42|7021.61|7021.61|0
1650959250000|2022-04-26 07:47:30|7024.72|7024.72|7019.31|7019.31|7024.72|7024.72|7019.31|7019.31|0
1650959260000|2022-04-26 07:47:40|7017.9|7017.9|7017.33|7017.33|7017.9|7017.9|7016.48|7016.48|0
1650959270000|2022-04-26 07:47:50|7018.18|7018.18|7014.5|7014.5|7018.18|7018.18|7014.5|7014.5|0
1650959280000|2022-04-26 07:48:00|7014.78|7014.78|7014.5|7014.5|7015.06|7015.06|7014.5|7014.5|0
1650959290000|2022-04-26 07:48:10|7013.36|7013.36|7012.52|7012.52|7013.36|7013.36|7012.23|7012.23|0
1650959300000|2022-04-26 07:48:20|7013.65|7013.65|7011.93|7011.93|7014.22|7014.22|7011.93|7011.93|0
1650959310000|2022-04-26 07:48:30|7013.06|7013.06|7013.63|7013.63|7014.76|7014.76|7011.93|7011.93|0
1650959320000|2022-04-26 07:48:40|7012.5|7012.5|7012.5|7012.5|7012.5|7012.5|7012.5|7012.5|0
1650959330000|2022-04-26 07:48:50|7009.11|7009.11|7006.55|7006.55|7010.24|7010.24|7006.55|7006.55|0
1650959340000|2022-04-26 07:49:00|7004.29|7004.29|7003.69|7003.69|7004.82|7004.82|7001.43|7001.43|0
1650959350000|2022-04-26 07:49:10|7003.67|7003.67|7003.03|7003.03|7008.76|7008.76|7003.03|7003.03|0
1650959360000|2022-04-26 07:49:20|7004.16|7004.16|7002.75|7002.75|7004.16|7004.16|7002.75|7002.75|0
1650959370000|2022-04-26 07:49:30|7006.14|7006.14|7005.86|7005.86|7006.99|7006.99|7005.01|7005.01|0
1650959380000|2022-04-26 07:49:40|7006.99|7006.99|7006.99|7006.99|7006.99|7006.99|7005.86|7005.86|0
1650959390000|2022-04-26 07:49:50|7007.01|7007.01|7005.27|7005.27|7007.01|7007.01|7005.27|7005.27|0
1650959400000|2022-04-26 07:50:00|7004.71|7004.71|7004.71|7004.71|7005.27|7005.27|7004.71|7004.71|0
1650959410000|2022-04-26 07:50:10|7005.84|7005.84|7006.97|7006.97|7006.97|7006.97|7005.84|7005.84|0
1650959420000|2022-04-26 07:50:20|7008.1|7008.1|7017.73|7017.73|7017.73|7017.73|7008.1|7008.1|0
1650959430000|2022-04-26 07:50:30|7019.99|7019.99|7025.77|7025.77|7025.77|7025.77|7019.43|7019.43|0
1650959440000|2022-04-26 07:50:40|7026.38|7026.38|7024.12|7024.12|7026.38|7026.38|7024.12|7024.12|0
1650959450000|2022-04-26 07:50:50|7022.71|7022.71|7025.8|7025.8|7025.8|7025.8|7022.71|7022.71|0
1650959460000|2022-04-26 07:51:00|7028.06|7028.06|7029.39|7029.39|7029.39|7029.39|7028.06|7028.06|0
1650959470000|2022-04-26 07:51:10|7029.36|7029.36|7036.11|7036.11|7036.11|7036.11|7029.36|7029.36|0
1650959480000|2022-04-26 07:51:20|7034.98|7034.98|7032.72|7032.72|7034.98|7034.98|7031.58|7031.58|0
1650959490000|2022-04-26 07:51:30|7030.45|7030.45|7026.77|7026.77|7030.45|7030.45|7026.77|7026.77|0
1650959500000|2022-04-26 07:51:40|7026.43|7026.43|7026.05|7026.05|7026.43|7026.43|7026.05|7026.05|0
1650959510000|2022-04-26 07:51:50|7025.77|7025.77|7022.34|7022.34|7026.87|7026.87|7022.34|7022.34|0
1650959520000|2022-04-26 07:52:00|7023.48|7023.48|7022.37|7022.37|7023.48|7023.48|7022.34|7022.34|0
1650959530000|2022-04-26 07:52:10|7023.5|7023.5|7027.18|7027.18|7027.18|7027.18|7023.22|7023.22|0
1650959540000|2022-04-26 07:52:20|7026.89|7026.89|7025.76|7025.76|7026.89|7026.89|7025.76|7025.76|0
1650959550000|2022-04-26 07:52:30|7026.89|7026.89|7029.16|7029.16|7029.16|7029.16|7026.89|7026.89|0
1650959560000|2022-04-26 07:52:40|7030.01|7030.01|7032.27|7032.27|7032.27|7032.27|7030.01|7030.01|0
1650959570000|2022-04-26 07:52:50|7033.4|7033.4|7036.85|7036.85|7036.85|7036.85|7033.4|7033.4|0
1650959580000|2022-04-26 07:53:00|7034.58|7034.58|7030.9|7030.9|7034.58|7034.58|7030.9|7030.9|0
1650959590000|2022-04-26 07:53:10|7029.77|7029.77|7029.76|7029.76|7029.77|7029.77|7029.76|7029.76|0
1650959600000|2022-04-26 07:53:20|7027.5|7027.5|7024.38|7024.38|7027.5|7027.5|7023.25|7023.25|0
1650959610000|2022-04-26 07:53:30|7020.99|7020.99|7014.42|7014.42|7022.12|7022.12|7014.42|7014.42|0
1650959620000|2022-04-26 07:53:40|7014.34|7014.34|7011.77|7011.77|7014.34|7014.34|7007.81|7007.81|0
1650959630000|2022-04-26 07:53:50|7012.9|7012.9|7012.34|7012.34|7014.04|7014.04|7012.34|7012.34|0
1650959640000|2022-04-26 07:54:00|7012.06|7012.06|7012.06|7012.06|7012.06|7012.06|7012.06|7012.06|0
1650959650000|2022-04-26 07:54:10|7013.19|7013.19|7010.64|7010.64|7013.19|7013.19|7010.64|7010.64|0
1650959660000|2022-04-26 07:54:20|7009.51|7009.51|7011.47|7011.47|7012.61|7012.61|7008.61|7008.61|0
1650959670000|2022-04-26 07:54:30|7010.91|7010.91|7009.49|7009.49|7010.91|7010.91|7009.49|7009.49|0
1650959680000|2022-04-26 07:54:40|7010.62|7010.62|7010.34|7010.34|7011.47|7011.47|7010.34|7010.34|0
1650959690000|2022-04-26 07:54:50|7010.24|7010.24|7010.24|7010.24|7010.24|7010.24|7010.24|7010.24|0
1650959700000|2022-04-26 07:55:00|7010.53|7010.53|7009.11|7009.11|7011.94|7011.94|7009.11|7009.11|0
1650959710000|2022-04-26 07:55:10|7010.24|7010.24|7011.09|7011.09|7011.09|7011.09|7009.96|7009.96|0
1650959720000|2022-04-26 07:55:20|7013.36|7013.36|7011.37|7011.37|7013.36|7013.36|7011.37|7011.37|0
1650959730000|2022-04-26 07:55:30|7011.66|7011.66|7014.2|7014.2|7014.2|7014.2|7011.66|7011.66|0
1650959740000|2022-04-26 07:55:40|7014.49|7014.49|7016.8|7016.8|7016.83|7016.83|7014.49|7014.49|0
1650959750000|2022-04-26 07:55:50|7017.93|7017.93|7019.62|7019.62|7019.62|7019.62|7017.36|7017.36|0
1650959760000|2022-04-26 07:56:00|7019.6|7019.6|7023|7023|7023|7023|7019.6|7019.6|0
1650959770000|2022-04-26 07:56:10|7023.28|7023.28|7021.09|7021.09|7023.35|7023.35|7021.09|7021.09|0
1650959780000|2022-04-26 07:56:20|7022.22|7022.22|7020.23|7020.23|7022.22|7022.22|7020.23|7020.23|0
1650959800000|2022-04-26 07:56:40|7017.97|7017.97|7019.1|7019.1|7019.1|7019.1|7017.97|7017.97|0
1650959810000|2022-04-26 07:56:50|7018.53|7018.53|7014|7014|7018.53|7018.53|7014|7014|0
1650959820000|2022-04-26 07:57:00|7014.28|7014.28|7010.59|7010.59|7014.28|7014.28|7010.59|7010.59|0
1650959830000|2022-04-26 07:57:10|7010.57|7010.57|7007.5|7007.5|7011.99|7011.99|7007.5|7007.5|0
1650959840000|2022-04-26 07:57:20|7007.22|7007.22|7005.73|7005.73|7007.22|7007.22|7004.6|7004.6|0
1650959850000|2022-04-26 07:57:30|7005.45|7005.45|7006.87|7006.87|7008|7008|7004.03|7004.03|0
1650959860000|2022-04-26 07:57:40|7004.6|7004.6|7004.17|7004.17|7004.6|7004.6|7004.17|7004.17|0
1650959870000|2022-04-26 07:57:50|7004.29|7004.29|7003.49|7003.49|7004.34|7004.34|7003.49|7003.49|0
1650959880000|2022-04-26 07:58:00|7004.06|7004.06|7004.59|7004.59|7004.59|7004.59|7003.99|7003.99|0
1650959890000|2022-04-26 07:58:10|7006.85|7006.85|7011.66|7011.66|7011.66|7011.66|7006.85|7006.85|0
1650959900000|2022-04-26 07:58:20|7012.8|7012.8|7009.75|7009.75|7012.8|7012.8|7009.72|7009.72|0
1650959910000|2022-04-26 07:58:30|7008.05|7008.05|7007.48|7007.48|7008.05|7008.05|7007.48|7007.48|0
1650959920000|2022-04-26 07:58:40|7007.76|7007.76|7008.89|7008.89|7010.02|7010.02|7007.76|7007.76|0
1650959930000|2022-04-26 07:58:50|7007.76|7007.76|7012.29|7012.29|7013.42|7013.42|7007.76|7007.76|0
1650959940000|2022-04-26 07:59:00|7013.99|7013.99|7019.1|7019.1|7019.1|7019.1|7013.72|7013.72|0
1650959950000|2022-04-26 07:59:10|7017.97|7017.97|7016.84|7016.84|7019.1|7019.1|7016.84|7016.84|0
1650959960000|2022-04-26 07:59:20|7016.55|7016.55|7016.84|7016.84|7016.84|7016.84|7016.55|7016.55|0
1650959970000|2022-04-26 07:59:30|7015.7|7015.7|7012.64|7012.64|7015.7|7015.7|7012.64|7012.64|0
1650959980000|2022-04-26 07:59:40|7012.71|7012.71|7016.1|7016.1|7016.1|7016.1|7012.71|7012.71|0
1650959990000|2022-04-26 07:59:50|7017.23|7017.23|7019.5|7019.5|7019.78|7019.78|7017.23|7017.23|0
1650960000000|2022-04-26 08:00:00|7018.37|7018.37|7014.41|7014.41|7018.37|7018.37|7014.41|7014.41|0
1650960010000|2022-04-26 08:00:10|7013.27|7013.27|7009.87|7009.87|7013.27|7013.27|7009.87|7009.87|0
1650960020000|2022-04-26 08:00:20|7007.61|7007.61|7009.87|7009.87|7009.87|7009.87|7007.61|7007.61|0
1650960030000|2022-04-26 08:00:30|7009.59|7009.59|7010.44|7010.44|7010.44|7010.44|7009.31|7009.31|0
1650960040000|2022-04-26 08:00:40|7007.04|7007.04|7007.04|7007.04|7007.89|7007.89|7006.76|7006.76|0
1650960050000|2022-04-26 08:00:50|7008.17|7008.17|7008.8|7008.8|7008.8|7008.8|7008.17|7008.17|0
1650960060000|2022-04-26 08:01:00|7008.51|7008.51|7007.48|7007.48|7008.61|7008.61|7005.18|7005.18|0
1650960070000|2022-04-26 08:01:10|7008.05|7008.05|7006.07|7006.07|7008.05|7008.05|7005.79|7005.79|0
1650960080000|2022-04-26 08:01:20|7005.79|7005.79|7004.29|7004.29|7005.79|7005.79|7003.15|7003.15|0
1650960090000|2022-04-26 08:01:30|7003.72|7003.72|7005.13|7005.13|7005.13|7005.13|7003.72|7003.72|0
1650960110000|2022-04-26 08:01:50|7004|7004|7003.43|7003.43|7004|7004|7003.43|7003.43|0
1650960120000|2022-04-26 08:02:00|7003.42|7003.42|7002.01|7002.01|7004.28|7004.28|7002.01|7002.01|0
1650960130000|2022-04-26 08:02:10|7001.99|7001.99|7002.84|7002.84|7003.41|7003.41|7001.99|7001.99|0
1650960140000|2022-04-26 08:02:20|7002.56|7002.56|7006.21|7006.21|7006.21|7006.21|7002.54|7002.54|0
1650960150000|2022-04-26 08:02:30|7006.17|7006.17|7006.17|7006.17|7006.17|7006.17|7006.17|7006.17|0
1650960160000|2022-04-26 08:02:40|7005.89|7005.89|7002.49|7002.49|7005.89|7005.89|7002.49|7002.49|0
1650960170000|2022-04-26 08:02:50|7001.36|7001.36|7001.35|7001.35|7001.36|7001.36|7001.35|7001.35|0
1650960180000|2022-04-26 08:03:00|7001.06|7001.06|6999.05|6999.05|7001.31|7001.31|6999.05|6999.05|0
1650960200000|2022-04-26 08:03:20|6998.77|6998.77|6997.07|6997.07|6998.77|6998.77|6996.78|6996.78|0
1650960210000|2022-04-26 08:03:30|6997.05|6997.05|6996.92|6996.92|6997.05|6997.05|6996.92|6996.92|0
1650960220000|2022-04-26 08:03:40|6996.35|6996.35|6990.41|6990.41|6996.35|6996.35|6990.41|6990.41|0
1650960230000|2022-04-26 08:03:50|6990.39|6990.39|6989.25|6989.25|6990.39|6990.39|6989.25|6989.25|0
1650960240000|2022-04-26 08:04:00|6989.21|6989.21|6987.61|6987.61|6989.21|6989.21|6985.81|6985.81|0
1650960250000|2022-04-26 08:04:10|6987.54|6987.54|6984.48|6984.48|6987.54|6987.54|6984.48|6984.48|0
1650960260000|2022-04-26 08:04:20|6984.52|6984.52|6983.41|6983.41|6984.58|6984.58|6983.41|6983.41|0
1650960270000|2022-04-26 08:04:30|6983.7|6983.7|6984.15|6984.15|6985.67|6985.67|6983.02|6983.02|0
1650960280000|2022-04-26 08:04:40|6984.05|6984.05|6982.22|6982.22|6985.18|6985.18|6981.09|6981.09|0
1650960290000|2022-04-26 08:04:50|6983.08|6983.08|6986.76|6986.76|6986.76|6986.76|6983.08|6983.08|0
1650960300000|2022-04-26 08:05:00|6986.47|6986.47|6982.23|6982.23|6986.47|6986.47|6982.23|6982.23|0
1650960310000|2022-04-26 08:05:10|6982.24|6982.24|6981.96|6981.96|6982.24|6982.24|6981.96|6981.96|0
1650960320000|2022-04-26 08:05:20|6981.67|6981.67|6981.96|6981.96|6981.96|6981.96|6981.67|6981.67|0
1650960330000|2022-04-26 08:05:30|6982.53|6982.53|6982.53|6982.53|6982.53|6982.53|6982.53|6982.53|0
1650960340000|2022-04-26 08:05:40|6983.66|6983.66|6982.53|6982.53|6983.66|6983.66|6982.53|6982.53|0
1650960350000|2022-04-26 08:05:50|6982.44|6982.44|6980.18|6980.18|6982.44|6982.44|6980.18|6980.18|0
1650960360000|2022-04-26 08:06:00|6978.2|6978.2|6978.44|6978.44|6978.48|6978.48|6977.31|6977.31|0
1650960370000|2022-04-26 08:06:10|6978.16|6978.16|6981.01|6981.01|6981.56|6981.56|6978.16|6978.16|0
1650960380000|2022-04-26 08:06:20|6981.02|6981.02|6984.7|6984.7|6984.7|6984.7|6981.02|6981.02|0
1650960390000|2022-04-26 08:06:30|6984.72|6984.72|6981.9|6981.9|6984.72|6984.72|6981.9|6981.9|0
1650960400000|2022-04-26 08:06:40|6981.98|6981.98|6984.24|6984.24|6984.24|6984.24|6981.98|6981.98|0
1650960410000|2022-04-26 08:06:50|6982.83|6982.83|6980.49|6980.49|6982.83|6982.83|6980.28|6980.28|0
1650960420000|2022-04-26 08:07:00|6980.78|6980.78|6980.78|6980.78|6980.78|6980.78|6980.78|6980.78|0
1650960430000|2022-04-26 08:07:10|6981.63|6981.63|6981.63|6981.63|6981.63|6981.63|6981.63|6981.63|0
1650960440000|2022-04-26 08:07:20|6979.37|6979.37|6981.91|6981.91|6981.91|6981.91|6979.37|6979.37|0
1650960450000|2022-04-26 08:07:30|6983.04|6983.04|6983.33|6983.33|6984.74|6984.74|6983.04|6983.04|0
1650960470000|2022-04-26 08:07:50|6984.46|6984.46|6984.46|6984.46|6984.46|6984.46|6984.46|6984.46|0
1650960480000|2022-04-26 08:08:00|6985.59|6985.59|6982.76|6982.76|6985.59|6985.59|6982.48|6982.48|0
1650960490000|2022-04-26 08:08:10|6982.48|6982.48|6982.19|6982.19|6982.48|6982.48|6982.19|6982.19|0
1650960500000|2022-04-26 08:08:20|6981.06|6981.06|6979.93|6979.93|6981.06|6981.06|6979.64|6979.64|0
1650960510000|2022-04-26 08:08:30|6978.8|6978.8|6982.76|6982.76|6982.76|6982.76|6978.8|6978.8|0
1650960520000|2022-04-26 08:08:40|6980.5|6980.5|6981.63|6981.63|6981.63|6981.63|6980.5|6980.5|0
1650960530000|2022-04-26 08:08:50|6979.37|6979.37|6980.82|6980.82|6981.37|6981.37|6979.37|6979.37|0
1650960540000|2022-04-26 08:09:00|6980.86|6980.86|6980.05|6980.05|6980.9|6980.9|6980.05|6980.05|0
1650960550000|2022-04-26 08:09:10|6979.77|6979.77|6978.07|6978.07|6979.77|6979.77|6975.52|6975.52|0
1650960560000|2022-04-26 08:09:20|6978.08|6978.08|6975.81|6975.81|6978.08|6978.08|6975.81|6975.81|0
1650960570000|2022-04-26 08:09:30|6975.53|6975.53|6976.94|6976.94|6977.22|6977.22|6975.53|6975.53|0
1650960580000|2022-04-26 08:09:40|6976.66|6976.66|6976.66|6976.66|6976.66|6976.66|6976.37|6976.37|0
1650960590000|2022-04-26 08:09:50|6976.68|6976.68|6977.53|6977.53|6977.53|6977.53|6976.66|6976.66|0
1650960600000|2022-04-26 08:10:00|6978.66|6978.66|6979.28|6979.28|6979.84|6979.84|6978.66|6978.66|0
1650960610000|2022-04-26 08:10:10|6979.56|6979.56|6981.33|6981.33|6981.33|6981.33|6979.56|6979.56|0
1650960620000|2022-04-26 08:10:20|6981.04|6981.04|6983.31|6983.31|6984.72|6984.72|6979.06|6979.06|0
1650960630000|2022-04-26 08:10:30|6982.18|6982.18|6988.56|6988.56|6990.54|6990.54|6982.18|6982.18|0
1650960640000|2022-04-26 08:10:40|6987.43|6987.43|6994.57|6994.57|6994.57|6994.57|6987.43|6987.43|0
1650960650000|2022-04-26 08:10:50|6994.61|6994.61|6999.18|6999.18|6999.18|6999.18|6993.51|6993.51|0
1650960660000|2022-04-26 08:11:00|6999.46|6999.46|7000.31|7000.31|7000.33|7000.33|6998.61|6998.61|0
1650960670000|2022-04-26 08:11:10|7000.95|7000.95|7002.65|7002.65|7002.66|7002.66|7000.95|7000.95|0
1650960680000|2022-04-26 08:11:20|7001.51|7001.51|7000.38|7000.38|7001.51|7001.51|7000.38|7000.38|0
1650960690000|2022-04-26 08:11:30|7000.35|7000.35|7000.06|7000.06|7001.48|7001.48|6999.22|6999.22|0
1650960700000|2022-04-26 08:11:40|7001.19|7001.19|7001.21|7001.21|7001.21|7001.21|6998.93|6998.93|0
1650960710000|2022-04-26 08:11:50|7001.23|7001.23|7001.23|7001.23|7001.23|7001.23|7001.23|7001.23|0
1650960720000|2022-04-26 08:12:00|7000.94|7000.94|7009.88|7009.88|7012.15|7012.15|7000.94|7000.94|0
1650960730000|2022-04-26 08:12:10|7008.75|7008.75|7005.01|7005.01|7008.75|7008.75|7003.88|7003.88|0
1650960740000|2022-04-26 08:12:20|7003.88|7003.88|7005.01|7005.01|7005.01|7005.01|7002.74|7002.74|0
1650960750000|2022-04-26 08:12:30|7006.14|7006.14|6999.91|6999.91|7006.14|7006.14|6999.91|6999.91|0
1650960760000|2022-04-26 08:12:40|6999.35|6999.35|7001.89|7001.89|7001.89|7001.89|6999.35|6999.35|0
1650960770000|2022-04-26 08:12:50|7001.32|7001.32|7001.04|7001.04|7001.32|7001.32|7001.04|7001.04|0
1650960780000|2022-04-26 08:13:00|6999.91|6999.91|6999.62|6999.62|7001.04|7001.04|6999.62|6999.62|0
1650960790000|2022-04-26 08:13:10|6998.49|6998.49|6998.77|6998.77|6999.06|6999.06|6997.64|6997.64|0
1650960800000|2022-04-26 08:13:20|6996.5|6996.5|6993.41|6993.41|6996.5|6996.5|6993.41|6993.41|0
1650960810000|2022-04-26 08:13:30|6994.54|6994.54|6992.6|6992.6|6994.54|6994.54|6992.6|6992.6|0
1650960820000|2022-04-26 08:13:40|6993.17|6993.17|6992.32|6992.32|6993.46|6993.46|6992.32|6992.32|0
1650960830000|2022-04-26 08:13:50|6993.46|6993.46|6992.04|6992.04|6993.46|6993.46|6992.04|6992.04|0
1650960840000|2022-04-26 08:14:00|6991.76|6991.76|6993.46|6993.46|6993.74|6993.74|6990.63|6990.63|0
1650960850000|2022-04-26 08:14:10|6994.3|6994.3|6995.34|6995.34|6995.34|6995.34|6994.21|6994.21|0
1650960860000|2022-04-26 08:14:20|6995.36|6995.36|6997.63|6997.63|6997.63|6997.63|6995.36|6995.36|0
1650960870000|2022-04-26 08:14:30|6997.34|6997.34|6997.34|6997.34|6997.34|6997.34|6997.34|6997.34|0
1650960880000|2022-04-26 08:14:40|6997.4|6997.4|7002.79|7002.79|7002.79|7002.79|6997.4|6997.4|0
1650960890000|2022-04-26 08:14:50|7002.22|7002.22|6999.39|6999.39|7002.22|7002.22|6999.39|6999.39|0
1650960900000|2022-04-26 08:15:00|6999.11|6999.11|6998.81|6998.81|6999.11|6999.11|6997.69|6997.69|0
1650960910000|2022-04-26 08:15:10|6998.78|6998.78|6997.65|6997.65|6998.78|6998.78|6997.65|6997.65|0
1650960920000|2022-04-26 08:15:20|6997.66|6997.66|6998.22|6998.22|6998.5|6998.5|6997.37|6997.37|0
1650960930000|2022-04-26 08:15:30|6997.09|6997.09|6997.37|6997.37|6997.37|6997.37|6997.09|6997.09|0
1650960940000|2022-04-26 08:15:40|6998.5|6998.5|7002.19|7002.19|7002.19|7002.19|6998.5|6998.5|0
1650960950000|2022-04-26 08:15:50|7002.16|7002.16|7000.46|7000.46|7002.16|7002.16|6999.05|6999.05|0
1650960960000|2022-04-26 08:16:00|7000.18|7000.18|7000.77|7000.77|7002.5|7002.5|7000.18|7000.18|0
1650960970000|2022-04-26 08:16:10|6999.64|6999.64|6999.92|6999.92|7001.9|7001.9|6998.22|6998.22|0
1650960980000|2022-04-26 08:16:20|7000.77|7000.77|7002.49|7002.49|7002.75|7002.75|7000.49|7000.49|0
1650960990000|2022-04-26 08:16:30|7000.23|7000.23|7000.23|7000.23|7000.23|7000.23|7000.23|7000.23|0
1650961010000|2022-04-26 08:16:50|6999.66|6999.66|6999.66|6999.66|6999.66|6999.66|6999.66|6999.66|0
1650961030000|2022-04-26 08:17:10|7000.51|7000.51|7000.51|7000.51|7000.51|7000.51|7000.51|7000.51|0
1650961040000|2022-04-26 08:17:20|7002.21|7002.21|6998.81|6998.81|7002.23|7002.23|6998.81|6998.81|0
1650961050000|2022-04-26 08:17:30|6998.53|6998.53|6993.94|6993.94|6998.53|6998.53|6993.94|6993.94|0
1650961060000|2022-04-26 08:17:40|6993.37|6993.37|6994.78|6994.78|6994.78|6994.78|6993.36|6993.36|0
1650961070000|2022-04-26 08:17:50|6994.21|6994.21|6994.49|6994.49|6994.78|6994.78|6994.21|6994.21|0
1650961080000|2022-04-26 08:18:00|6994.2|6994.2|6995.02|6995.02|6995.34|6995.34|6994.2|6994.2|0
1650961090000|2022-04-26 08:18:10|6996.16|6996.16|6996.16|6996.16|6996.16|6996.16|6995.87|6995.87|0
1650961100000|2022-04-26 08:18:20|6996.32|6996.32|6998.38|6998.38|6998.4|6998.4|6996.32|6996.32|0
1650961110000|2022-04-26 08:18:30|6998.66|6998.66|6998.7|6998.7|6998.7|6998.7|6998.66|6998.66|0
1650961120000|2022-04-26 08:18:40|6999.83|6999.83|6999.83|6999.83|6999.83|6999.83|6999.83|6999.83|0
1650961130000|2022-04-26 08:18:50|7000.97|7000.97|7005.94|7005.94|7006.79|7006.79|7000.69|7000.69|0
1650961140000|2022-04-26 08:19:00|7006.51|7006.51|7006.51|7006.51|7006.51|7006.51|7006.51|7006.51|0
1650961150000|2022-04-26 08:19:10|7007.64|7007.64|7010.73|7010.73|7010.76|7010.76|7007.64|7007.64|0
1650961160000|2022-04-26 08:19:20|7011.86|7011.86|7016.8|7016.8|7016.8|7016.8|7011.86|7011.86|0
1650961170000|2022-04-26 08:19:30|7017.93|7017.93|7017.37|7017.37|7017.93|7017.93|7015.11|7015.11|0
1650961180000|2022-04-26 08:19:40|7017.66|7017.66|7014.54|7014.54|7017.66|7017.66|7014.54|7014.54|0
1650961190000|2022-04-26 08:19:50|7014.82|7014.82|7016.24|7016.24|7016.24|7016.24|7014.54|7014.54|0
1650961200000|2022-04-26 08:20:00|7016.18|7016.18|7012.51|7012.51|7016.2|7016.2|7012.23|7012.23|0
1650961210000|2022-04-26 08:20:10|7013.65|7013.65|7013.08|7013.08|7014.21|7014.21|7013.08|7013.08|0
1650961220000|2022-04-26 08:20:20|7012.79|7012.79|7012.51|7012.51|7012.79|7012.79|7011.66|7011.66|0
1650961240000|2022-04-26 08:20:40|7011.38|7011.38|7012.79|7012.79|7012.79|7012.79|7011.38|7011.38|0
1650961250000|2022-04-26 08:20:50|7011.66|7011.66|7010.53|7010.53|7011.66|7011.66|7010.53|7010.53|0
1650961260000|2022-04-26 08:21:00|7011.66|7011.66|7011.66|7011.66|7011.66|7011.66|7011.09|7011.09|0
1650961270000|2022-04-26 08:21:10|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|7012.79|0
1650961280000|2022-04-26 08:21:20|7013.93|7013.93|7009.83|7009.83|7013.93|7013.93|7009.83|7009.83|0
1650961290000|2022-04-26 08:21:30|7009.26|7009.26|7009.28|7009.28|7009.28|7009.28|7009.14|7009.14|0
1650961300000|2022-04-26 08:21:40|7009.57|7009.57|7009.28|7009.28|7009.85|7009.85|7009.28|7009.28|0
1650961310000|2022-04-26 08:21:50|7009.57|7009.57|7008.43|7008.43|7009.57|7009.57|7008.43|7008.43|0
1650961320000|2022-04-26 08:22:00|7008.15|7008.15|7009.85|7009.85|7009.85|7009.85|7008.15|7008.15|0
1650961330000|2022-04-26 08:22:10|7009.57|7009.57|7009.28|7009.28|7010.13|7010.13|7009.28|7009.28|0
1650961340000|2022-04-26 08:22:20|7010.41|7010.41|7009.28|7009.28|7010.41|7010.41|7009.28|7009.28|0
1650961350000|2022-04-26 08:22:30|7009.57|7009.57|7007.3|7007.3|7009.85|7009.85|7007.3|7007.3|0
1650961360000|2022-04-26 08:22:40|7007.02|7007.02|7007.3|7007.3|7007.3|7007.3|7006.73|7006.73|0
1650961370000|2022-04-26 08:22:50|7008.43|7008.43|7006.17|7006.17|7008.43|7008.43|7005.04|7005.04|0
1650961380000|2022-04-26 08:23:00|7005.04|7005.04|7005.32|7005.32|7005.32|7005.32|7005.04|7005.04|0
1650961390000|2022-04-26 08:23:10|7005.04|7005.04|7005.32|7005.32|7005.32|7005.32|7005.04|7005.04|0
1650961400000|2022-04-26 08:23:20|7005.34|7005.34|7004.78|7004.78|7005.34|7005.34|7004.78|7004.78|0
1650961410000|2022-04-26 08:23:30|7002.23|7002.23|7001.66|7001.66|7002.23|7002.23|7001.66|7001.66|0
1650961420000|2022-04-26 08:23:40|7001.95|7001.95|7003.64|7003.64|7003.64|7003.64|7001.95|7001.95|0
1650961430000|2022-04-26 08:23:50|7005.06|7005.06|6997.72|6997.72|7005.37|7005.37|6997.72|6997.72|0
1650961440000|2022-04-26 08:24:00|6997.74|6997.74|6998.31|6998.31|6998.31|6998.31|6997.74|6997.74|0
1650961450000|2022-04-26 08:24:10|6998.59|6998.59|6998.02|6998.02|6998.59|6998.59|6998.02|6998.02|0
1650961470000|2022-04-26 08:24:30|6998.09|6998.09|7001.77|7001.77|7001.77|7001.77|6998.09|6998.09|0
1650961480000|2022-04-26 08:24:40|7002.05|7002.05|7000.35|7000.35|7002.05|7002.05|7000.35|7000.35|0
1650961490000|2022-04-26 08:24:50|6999.22|6999.22|6998.93|6998.93|6999.22|6999.22|6998.93|6998.93|0
1650961500000|2022-04-26 08:25:00|6998.65|6998.65|6997.52|6997.52|6998.65|6998.65|6995.82|6995.82|0
1650961520000|2022-04-26 08:25:20|6997.49|6997.49|6997.44|6997.44|6997.49|6997.49|6997.44|6997.44|0
1650961530000|2022-04-26 08:25:30|6996.59|6996.59|6997.44|6997.44|6997.44|6997.44|6996.59|6996.59|0
1650961540000|2022-04-26 08:25:40|6996.87|6996.87|6995.46|6995.46|6996.87|6996.87|6995.46|6995.46|0
1650961550000|2022-04-26 08:25:50|6995.17|6995.17|6995.17|6995.17|6995.17|6995.17|6995.17|6995.17|0
1650961560000|2022-04-26 08:26:00|6994.89|6994.89|6994.32|6994.32|6994.89|6994.89|6994.32|6994.32|0
1650961570000|2022-04-26 08:26:10|6989.79|6989.79|6987.25|6987.25|6990.36|6990.36|6987.25|6987.25|0
1650961580000|2022-04-26 08:26:20|6986.96|6986.96|6986.02|6986.02|6987.72|6987.72|6986.02|6986.02|0
1650961590000|2022-04-26 08:26:30|6986.3|6986.3|6981.69|6981.69|6986.3|6986.3|6981.69|6981.69|0
1650961600000|2022-04-26 08:26:40|6982.83|6982.83|6981.41|6981.41|6982.83|6982.83|6981.41|6981.41|0
1650961610000|2022-04-26 08:26:50|6981.12|6981.12|6980.56|6980.56|6981.12|6981.12|6980.56|6980.56|0
1650961620000|2022-04-26 08:27:00|6979.42|6979.42|6977.05|6977.05|6979.42|6979.42|6976.88|6976.88|0
1650961630000|2022-04-26 08:27:10|6976.94|6976.94|6975.9|6975.9|6977.79|6977.79|6975.9|6975.9|0
1650961640000|2022-04-26 08:27:20|6976.18|6976.18|6976.18|6976.18|6976.75|6976.75|6975.9|6975.9|0
1650961650000|2022-04-26 08:27:30|6978.73|6978.73|6976.74|6976.74|6978.73|6978.73|6976.74|6976.74|0
1650961660000|2022-04-26 08:27:40|6977.02|6977.02|6975.87|6975.87|6977.02|6977.02|6974.74|6974.74|0
1650961670000|2022-04-26 08:27:50|6978.7|6978.7|6980.12|6980.12|6980.12|6980.12|6978.7|6978.7|0
1650961680000|2022-04-26 08:28:00|6979.55|6979.55|6980.08|6980.08|6980.08|6980.08|6979.51|6979.51|0
1650961690000|2022-04-26 08:28:10|6982.34|6982.34|6980.08|6980.08|6982.63|6982.63|6979.8|6979.8|0
1650961700000|2022-04-26 08:28:20|6979.23|6979.23|6979.23|6979.23|6979.23|6979.23|6979.23|6979.23|0
1650961720000|2022-04-26 08:28:40|6979.51|6979.51|6979.51|6979.51|6979.51|6979.51|6979.51|6979.51|0
1650961730000|2022-04-26 08:28:50|6980.64|6980.64|6981.78|6981.78|6981.78|6981.78|6980.64|6980.64|0
1650961740000|2022-04-26 08:29:00|6982.06|6982.06|6982.34|6982.34|6982.63|6982.63|6982.06|6982.06|0
1650961750000|2022-04-26 08:29:10|6983.48|6983.48|6983.56|6983.56|6983.56|6983.56|6983.48|6983.48|0
1650961760000|2022-04-26 08:29:20|6984.41|6984.41|6984.13|6984.13|6986.4|6986.4|6984.13|6984.13|0
1650961770000|2022-04-26 08:29:30|6984.15|6984.15|6982.17|6982.17|6984.15|6984.15|6981.04|6981.04|0
1650961780000|2022-04-26 08:29:40|6982.45|6982.45|6983.58|6983.58|6984.15|6984.15|6982.45|6982.45|0
1650961790000|2022-04-26 08:29:50|6986.7|6986.7|6991.05|6991.05|6991.61|6991.61|6986.7|6986.7|0
1650961800000|2022-04-26 08:30:00|6989.91|6989.91|6988.36|6988.36|6989.91|6989.91|6988.36|6988.36|0
1650961810000|2022-04-26 08:30:10|6990.62|6990.62|6990.62|6990.62|6990.62|6990.62|6990.62|6990.62|0
1650961820000|2022-04-26 08:30:20|6990.91|6990.91|6991.39|6991.39|6992.04|6992.04|6990.91|6990.91|0
1650961830000|2022-04-26 08:30:30|6991.67|6991.67|6991.67|6991.67|6991.67|6991.67|6991.67|6991.67|0
1650961840000|2022-04-26 08:30:40|6990.54|6990.54|6991.39|6991.39|6991.96|6991.96|6990.54|6990.54|0
1650961850000|2022-04-26 08:30:50|6992.52|6992.52|6993.09|6993.09|6993.09|6993.09|6992.52|6992.52|0
1650961860000|2022-04-26 08:31:00|6994.22|6994.22|6992.81|6992.81|6997.9|6997.9|6992.81|6992.81|0
1650961870000|2022-04-26 08:31:10|6992.52|6992.52|6991.66|6991.66|6992.52|6992.52|6990.53|6990.53|0
1650961880000|2022-04-26 08:31:20|6990.53|6990.53|6992.5|6992.5|6992.5|6992.5|6990.52|6990.52|0
1650961900000|2022-04-26 08:31:40|6991.93|6991.93|6991.93|6991.93|6991.93|6991.93|6991.93|6991.93|0
1650961930000|2022-04-26 08:32:10|6993.07|6993.07|6994.48|6994.48|6994.48|6994.48|6993.07|6993.07|0
1650961940000|2022-04-26 08:32:20|6994.77|6994.77|6994.77|6994.77|6994.77|6994.77|6994.77|6994.77|0
1650961950000|2022-04-26 08:32:30|6997.11|6997.11|6997.69|6997.69|6997.69|6997.69|6997.11|6997.11|0
1650961960000|2022-04-26 08:32:40|6998.82|6998.82|6998.53|6998.53|6998.82|6998.82|6998.53|6998.53|0
1650961980000|2022-04-26 08:33:00|6999.66|6999.66|7005.89|7005.89|7005.89|7005.89|6999.66|6999.66|0
1650961990000|2022-04-26 08:33:10|7006.18|7006.18|6999.1|6999.1|7006.18|7006.18|6999.1|6999.1|0
1650962000000|2022-04-26 08:33:20|6998.82|6998.82|6995.14|6995.14|6998.82|6998.82|6995.14|6995.14|0
1650962010000|2022-04-26 08:33:30|6994.57|6994.57|6993.13|6993.13|6994.57|6994.57|6993.13|6993.13|0
1650962020000|2022-04-26 08:33:40|6992|6992|6993.12|6993.12|6993.13|6993.13|6992|6992|0
1650962030000|2022-04-26 08:33:50|6992.83|6992.83|6990|6990|6993.12|6993.12|6990|6990|0
1650962040000|2022-04-26 08:34:00|6988.87|6988.87|6988.39|6988.39|6988.95|6988.95|6988.39|6988.39|0
1650962050000|2022-04-26 08:34:10|6988.1|6988.1|6984.14|6984.14|6988.1|6988.1|6984.14|6984.14|0
1650962060000|2022-04-26 08:34:20|6984.13|6984.13|6984.13|6984.13|6984.13|6984.13|6984.13|6984.13|0
1650962070000|2022-04-26 08:34:30|6983|6983|6985.66|6985.66|6985.66|6985.66|6983|6983|0
1650962090000|2022-04-26 08:34:50|6986.22|6986.22|6985.38|6985.38|6986.51|6986.51|6985.38|6985.38|0
1650962100000|2022-04-26 08:35:00|6985.42|6985.42|6986.53|6986.53|6986.53|6986.53|6985.4|6985.4|0
1650962110000|2022-04-26 08:35:10|6986.47|6986.47|6987.06|6987.06|6987.06|6987.06|6986.42|6986.42|0
1650962120000|2022-04-26 08:35:20|6985.92|6985.92|6983.64|6983.64|6985.92|6985.92|6983.64|6983.64|0
1650962140000|2022-04-26 08:35:40|6982.79|6982.79|6982.79|6982.79|6982.79|6982.79|6982.79|6982.79|0
1650962150000|2022-04-26 08:35:50|6984.49|6984.49|6987.6|6987.6|6987.6|6987.6|6984.49|6984.49|0
1650962160000|2022-04-26 08:36:00|6987.64|6987.64|6986.79|6986.79|6987.64|6987.64|6986.51|6986.51|0
1650962170000|2022-04-26 08:36:10|6986.81|6986.81|6980.58|6980.58|6986.81|6986.81|6980.3|6980.3|0
1650962180000|2022-04-26 08:36:20|6981.15|6981.15|6978.88|6978.88|6981.15|6981.15|6978.88|6978.88|0
1650962190000|2022-04-26 08:36:30|6979.17|6979.17|6979.17|6979.17|6979.17|6979.17|6979.17|6979.17|0
1650962200000|2022-04-26 08:36:40|6980.3|6980.3|6983.98|6983.98|6983.98|6983.98|6980.3|6980.3|0
1650962210000|2022-04-26 08:36:50|6983.13|6983.13|6981.15|6981.15|6983.13|6983.13|6980.86|6980.86|0
1650962220000|2022-04-26 08:37:00|6980.58|6980.58|6978.74|6978.74|6980.58|6980.58|6978.74|6978.74|0
1650962230000|2022-04-26 08:37:10|6979.02|6979.02|6976.47|6976.47|6979.02|6979.02|6976.47|6976.47|0
1650962240000|2022-04-26 08:37:20|6976.76|6976.76|6978.69|6978.69|6979.02|6979.02|6976.76|6976.76|0
1650962250000|2022-04-26 08:37:30|6978.41|6978.41|6978.47|6978.47|6978.47|6978.47|6978.12|6978.12|0
1650962260000|2022-04-26 08:37:40|6978.19|6978.19|6978.19|6978.19|6978.19|6978.19|6977.9|6977.9|0
1650962270000|2022-04-26 08:37:50|6978.2|6978.2|6978.77|6978.77|6978.77|6978.77|6978.2|6978.2|0
1650962280000|2022-04-26 08:38:00|6978.78|6978.78|6978.5|6978.5|6978.78|6978.78|6978.5|6978.5|0
1650962290000|2022-04-26 08:38:10|6978.78|6978.78|6979.07|6979.07|6979.07|6979.07|6978.78|6978.78|0
1650962310000|2022-04-26 08:38:30|6978.78|6978.78|6981.03|6981.03|6981.03|6981.03|6978.76|6978.76|0
1650962320000|2022-04-26 08:38:40|6979.89|6979.89|6978.76|6978.76|6979.89|6979.89|6978.76|6978.76|0
1650962330000|2022-04-26 08:38:50|6977.63|6977.63|6979.35|6979.35|6979.35|6979.35|6976.22|6976.22|0
1650962340000|2022-04-26 08:39:00|6979.37|6979.37|6979.37|6979.37|6979.37|6979.37|6979.37|6979.37|0
1650962350000|2022-04-26 08:39:10|6979.39|6979.39|6981.38|6981.38|6982.23|6982.23|6979.39|6979.39|0
1650962360000|2022-04-26 08:39:20|6982.51|6982.51|6982.51|6982.51|6982.51|6982.51|6982.51|6982.51|0
1650962370000|2022-04-26 08:39:30|6983.64|6983.64|6986.42|6986.42|6986.42|6986.42|6983.64|6983.64|0
1650962380000|2022-04-26 08:39:40|6986.47|6986.47|6985.39|6985.39|6986.52|6986.52|6985.39|6985.39|0
1650962400000|2022-04-26 08:40:00|6985.95|6985.95|6985.95|6985.95|6985.95|6985.95|6985.95|6985.95|0
1650962410000|2022-04-26 08:40:10|6987.18|6987.18|6988.91|6988.91|6989.45|6989.45|6987.18|6987.18|0
1650962420000|2022-04-26 08:40:20|6988.62|6988.62|6990.89|6990.89|6990.89|6990.89|6988.62|6988.62|0
1650962430000|2022-04-26 08:40:30|6990.94|6990.94|6991.23|6991.23|6991.23|6991.23|6990.94|6990.94|0
1650962440000|2022-04-26 08:40:40|6991.79|6991.79|6992.92|6992.92|6992.92|6992.92|6991.79|6991.79|0
1650962450000|2022-04-26 08:40:50|6992.9|6992.9|6993.25|6993.25|6993.25|6993.25|6992.9|6992.9|0
1650962460000|2022-04-26 08:41:00|6994.38|6994.38|6994.38|6994.38|6994.66|6994.66|6994.38|6994.38|0
1650962470000|2022-04-26 08:41:10|6994.66|6994.66|6996.08|6996.08|6996.08|6996.08|6993.53|6993.53|0
1650962480000|2022-04-26 08:41:20|6996.1|6996.1|6996.1|6996.1|6996.1|6996.1|6996.1|6996.1|0
1650962490000|2022-04-26 08:41:30|6998.08|6998.08|6998.08|6998.08|6998.08|6998.08|6998.08|6998.08|0
1650962500000|2022-04-26 08:41:40|6998.37|6998.37|6998.08|6998.08|6999.5|6999.5|6998.08|6998.08|0
1650962510000|2022-04-26 08:41:50|6998.37|6998.37|6997.24|6997.24|6998.37|6998.37|6997.24|6997.24|0
1650962520000|2022-04-26 08:42:00|6996.95|6996.95|6997.24|6997.24|6997.24|6997.24|6996.95|6996.95|0
1650962530000|2022-04-26 08:42:10|6998.37|6998.37|6998.37|6998.37|6998.37|6998.37|6998.37|6998.37|0
1650962550000|2022-04-26 08:42:30|6998.39|6998.39|6998.98|6998.98|6998.98|6998.98|6998.39|6998.39|0
1650962570000|2022-04-26 08:42:50|7000.11|7000.11|6999.54|6999.54|7000.11|7000.11|6999.54|6999.54|0
1650962590000|2022-04-26 08:43:10|7000.96|7000.96|7000.11|7000.11|7000.96|7000.96|6999.82|6999.82|0
1650962600000|2022-04-26 08:43:20|7000.39|7000.39|7000.39|7000.39|7000.39|7000.39|7000.39|7000.39|0
1650962610000|2022-04-26 08:43:30|7001.52|7001.52|7004.64|7004.64|7004.64|7004.64|7001.52|7001.52|0
1650962620000|2022-04-26 08:43:40|7004.69|7004.69|7005.82|7005.82|7005.82|7005.82|7004.69|7004.69|0
1650962630000|2022-04-26 08:43:50|7005.86|7005.86|7005.84|7005.84|7006.13|7006.13|7005.84|7005.84|0
1650962650000|2022-04-26 08:44:10|7005.56|7005.56|7003.86|7003.86|7005.56|7005.56|7003.86|7003.86|0
1650962660000|2022-04-26 08:44:20|7003.29|7003.29|7003.57|7003.57|7003.57|7003.57|7003.29|7003.29|0
1650962670000|2022-04-26 08:44:30|7003.86|7003.86|7003.86|7003.86|7004.14|7004.14|7003.86|7003.86|0
1650962680000|2022-04-26 08:44:40|7002.73|7002.73|7002.44|7002.44|7002.73|7002.73|7002.44|7002.44|0
1650962700000|2022-04-26 08:45:00|7004.14|7004.14|7007.83|7007.83|7008.11|7008.11|7004.14|7004.14|0
1650962710000|2022-04-26 08:45:10|7007.92|7007.92|7013.58|7013.58|7013.58|7013.58|7007.92|7007.92|0
1650962720000|2022-04-26 08:45:20|7013.62|7013.62|7015.03|7015.03|7015.88|7015.88|7013.62|7013.62|0
1650962730000|2022-04-26 08:45:30|7011.07|7011.07|7009.65|7009.65|7012.2|7012.2|7009.65|7009.65|0
1650962740000|2022-04-26 08:45:40|7010.78|7010.78|7010.78|7010.78|7010.78|7010.78|7010.78|7010.78|0
1650962750000|2022-04-26 08:45:50|7010.79|7010.79|7010.79|7010.79|7010.79|7010.79|7010.79|7010.79|0
1650962760000|2022-04-26 08:46:00|7009.66|7009.66|7008.53|7008.53|7009.66|7009.66|7008.53|7008.53|0
1650962770000|2022-04-26 08:46:10|7007.96|7007.96|7006.26|7006.26|7007.96|7007.96|7006.26|7006.26|0
1650962780000|2022-04-26 08:46:20|7005.98|7005.98|7005.98|7005.98|7005.98|7005.98|7005.98|7005.98|0
1650962790000|2022-04-26 08:46:30|7005.96|7005.96|7010.99|7010.99|7010.99|7010.99|7005.9|7005.9|0
1650962800000|2022-04-26 08:46:40|7008.73|7008.73|7009.58|7009.58|7009.86|7009.86|7008.73|7008.73|0
1650962810000|2022-04-26 08:46:50|7009.3|7009.3|7009.3|7009.3|7009.3|7009.3|7009.3|7009.3|0
1650962820000|2022-04-26 08:47:00|7008.16|7008.16|7006.46|7006.46|7008.16|7008.16|7006.46|7006.46|0
1650962830000|2022-04-26 08:47:10|7005.33|7005.33|7009.01|7009.01|7009.01|7009.01|7005.05|7005.05|0
1650962840000|2022-04-26 08:47:20|7009.58|7009.58|7009.86|7009.86|7009.86|7009.86|7009.58|7009.58|0
1650962850000|2022-04-26 08:47:30|7009.93|7009.93|7012.69|7012.69|7012.69|7012.69|7009.86|7009.86|0
1650962860000|2022-04-26 08:47:40|7011.56|7011.56|7011.84|7011.84|7011.84|7011.84|7011.56|7011.56|0
1650962870000|2022-04-26 08:47:50|7011.56|7011.56|7011.56|7011.56|7011.56|7011.56|7011.56|7011.56|0
1650962880000|2022-04-26 08:48:00|7012.69|7012.69|7012.97|7012.97|7014.1|7014.1|7012.69|7012.69|0
1650962890000|2022-04-26 08:48:10|7012.93|7012.93|7012.93|7012.93|7012.93|7012.93|7012.93|7012.93|0
1650962900000|2022-04-26 08:48:20|7013.21|7013.21|7010.67|7010.67|7013.21|7013.21|7010.67|7010.67|0
1650962910000|2022-04-26 08:48:30|7010.75|7010.75|7010.74|7010.74|7010.75|7010.75|7010.74|7010.74|0
1650962920000|2022-04-26 08:48:40|7010.17|7010.17|7008.75|7008.75|7010.17|7010.17|7008.75|7008.75|0
1650962930000|2022-04-26 08:48:50|7007.62|7007.62|7006.77|7006.77|7007.62|7007.62|7006.49|7006.49|0
1650962940000|2022-04-26 08:49:00|7007.91|7007.91|7006.49|7006.49|7007.91|7007.91|7006.49|7006.49|0
1650962950000|2022-04-26 08:49:10|7005.36|7005.36|7009.89|7009.89|7009.89|7009.89|7005.36|7005.36|0
1650962960000|2022-04-26 08:49:20|7011.02|7011.02|7011.02|7011.02|7011.02|7011.02|7011.02|7011.02|0
1650962970000|2022-04-26 08:49:30|7011.3|7011.3|7012.44|7012.44|7012.44|7012.44|7011.3|7011.3|0
1650962980000|2022-04-26 08:49:40|7011.3|7011.3|7014.49|7014.49|7014.49|7014.49|7011.3|7011.3|0
1650962990000|2022-04-26 08:49:50|7014.53|7014.53|7014.57|7014.57|7014.57|7014.57|7014.53|7014.53|0
1650963000000|2022-04-26 08:50:00|7012.02|7012.02|7014.51|7014.51|7014.57|7014.57|7012.02|7012.02|0
1650963010000|2022-04-26 08:50:10|7014.23|7014.23|7014.8|7014.8|7014.8|7014.8|7013.67|7013.67|0
1650963020000|2022-04-26 08:50:20|7012.53|7012.53|7011.19|7011.19|7015.72|7015.72|7011.19|7011.19|0
1650963030000|2022-04-26 08:50:30|7010.06|7010.06|7012.61|7012.61|7012.61|7012.61|7010.06|7010.06|0
1650963040000|2022-04-26 08:50:40|7013.74|7013.74|7012.89|7012.89|7013.74|7013.74|7012.89|7012.89|0
1650963050000|2022-04-26 08:50:50|7012.88|7012.88|7014.58|7014.58|7014.86|7014.86|7012.88|7012.88|0
1650963060000|2022-04-26 08:51:00|7014.86|7014.86|7015.99|7015.99|7015.99|7015.99|7014.86|7014.86|0
1650963070000|2022-04-26 08:51:10|7015.71|7015.71|7014.24|7014.24|7015.71|7015.71|7014.24|7014.24|0
1650963080000|2022-04-26 08:51:20|7014.52|7014.52|7008.01|7008.01|7014.52|7014.52|7008.01|7008.01|0
1650963090000|2022-04-26 08:51:30|7006.88|7006.88|7006.84|7006.84|7007.44|7007.44|7006.31|7006.31|0
1650963100000|2022-04-26 08:51:40|7003.44|7003.44|7003.44|7003.44|7003.44|7003.44|7003.44|7003.44|0
1650963110000|2022-04-26 08:51:50|7001.18|7001.18|7001.18|7001.18|7001.18|7001.18|7001.18|7001.18|0
1650963120000|2022-04-26 08:52:00|7001.22|7001.22|7002.35|7002.35|7002.35|7002.35|7001.22|7001.22|0
1650963130000|2022-04-26 08:52:10|7000.09|7000.09|7000.09|7000.09|7000.09|7000.09|7000.09|7000.09|0
1650963140000|2022-04-26 08:52:20|6997.41|6997.41|6996.56|6996.56|6997.98|6997.98|6996.56|6996.56|0
1650963160000|2022-04-26 08:52:40|6996.28|6996.28|6996.28|6996.28|6996.28|6996.28|6996.28|6996.28|0
1650963170000|2022-04-26 08:52:50|6996.56|6996.56|6995.43|6995.43|6996.56|6996.56|6994.3|6994.3|0
1650963180000|2022-04-26 08:53:00|6993.73|6993.73|6995.99|6995.99|6995.99|6995.99|6993.73|6993.73|0
1650963190000|2022-04-26 08:53:10|6997.13|6997.13|6995.71|6995.71|6997.97|6997.97|6995.71|6995.71|0
1650963200000|2022-04-26 08:53:20|6994.58|6994.58|6994.01|6994.01|6994.58|6994.58|6991.75|6991.75|0
1650963210000|2022-04-26 08:53:30|6995.14|6995.14|6997.13|6997.13|6997.13|6997.13|6995.14|6995.14|0
1650963220000|2022-04-26 08:53:40|6997.15|6997.15|6998.85|6998.85|6998.85|6998.85|6997.15|6997.15|0
1650963230000|2022-04-26 08:53:50|6998.56|6998.56|6999.13|6999.13|7001.39|7001.39|6998.56|6998.56|0
1650963240000|2022-04-26 08:54:00|7000.54|7000.54|7004.48|7004.48|7005.64|7005.64|7000.54|7000.54|0
1650963250000|2022-04-26 08:54:10|7003.35|7003.35|7001.65|7001.65|7003.35|7003.35|7001.36|7001.36|0
1650963260000|2022-04-26 08:54:20|7002.22|7002.22|7003.96|7003.96|7003.96|7003.96|7001.09|7001.09|0
1650963270000|2022-04-26 08:54:30|7003.39|7003.39|7002.54|7002.54|7003.39|7003.39|7002.54|7002.54|0
1650963280000|2022-04-26 08:54:40|7001.97|7001.97|7000.84|7000.84|7001.97|7001.97|7000.84|7000.84|0
1650963300000|2022-04-26 08:55:00|6999.71|6999.71|6999.74|6999.74|6999.74|6999.74|6999.17|6999.17|0
1650963310000|2022-04-26 08:55:10|7000.87|7000.87|7000.87|7000.87|7000.87|7000.87|7000.87|7000.87|0
1650963320000|2022-04-26 08:55:20|7000.59|7000.59|7000.59|7000.59|7000.59|7000.59|7000.59|7000.59|0
1650963330000|2022-04-26 08:55:30|7001.16|7001.16|7002.29|7002.29|7002.29|7002.29|7001.16|7001.16|0
1650963340000|2022-04-26 08:55:40|7002|7002|7002|7002|7002|7002|7002|7002|0
1650963360000|2022-04-26 08:56:00|7003.14|7003.14|7003.14|7003.14|7003.14|7003.14|7003.14|7003.14|0
1650963370000|2022-04-26 08:56:10|7002.28|7002.28|7004.55|7004.55|7004.55|7004.55|7002.28|7002.28|0
1650963380000|2022-04-26 08:56:20|7005.68|7005.68|7006.25|7006.25|7006.25|7006.25|7005.68|7005.68|0
1650963390000|2022-04-26 08:56:30|7007.38|7007.38|7007.38|7007.38|7007.38|7007.38|7007.38|7007.38|0
1650963400000|2022-04-26 08:56:40|7007.95|7007.95|7007.95|7007.95|7007.95|7007.95|7007.95|7007.95|0
1650963410000|2022-04-26 08:56:50|7009.08|7009.08|7009.1|7009.1|7009.1|7009.1|7009.08|7009.08|0
1650963420000|2022-04-26 08:57:00|7009.38|7009.38|7009.95|7009.95|7011.08|7011.08|7009.38|7009.38|0
1650963430000|2022-04-26 08:57:10|7009.67|7009.67|7006.55|7006.55|7009.67|7009.67|7006.55|7006.55|0
1650963440000|2022-04-26 08:57:20|7006.84|7006.84|7009.38|7009.38|7009.38|7009.38|7006.84|7006.84|0
1650963450000|2022-04-26 08:57:30|7009.1|7009.1|7009.1|7009.1|7009.1|7009.1|7009.1|7009.1|0
1650963460000|2022-04-26 08:57:40|7009.38|7009.38|7011.65|7011.65|7011.65|7011.65|7009.38|7009.38|0
1650963470000|2022-04-26 08:57:50|7011.93|7011.93|7013.63|7013.63|7013.63|7013.63|7011.93|7011.93|0
1650963480000|2022-04-26 08:58:00|7011.37|7011.37|7013.07|7013.07|7013.07|7013.07|7011.37|7011.37|0
1650963490000|2022-04-26 08:58:10|7014.2|7014.2|7015.33|7015.33|7015.33|7015.33|7014.2|7014.2|0
1650963500000|2022-04-26 08:58:20|7013.07|7013.07|7013.07|7013.07|7013.07|7013.07|7013.07|7013.07|0
1650963510000|2022-04-26 08:58:30|7013.35|7013.35|7014.48|7014.48|7014.48|7014.48|7013.35|7013.35|0
1650963530000|2022-04-26 08:58:50|7014.77|7014.77|7015.05|7015.05|7015.05|7015.05|7014.77|7014.77|0
1650963540000|2022-04-26 08:59:00|7013.92|7013.92|7014.2|7014.2|7014.2|7014.2|7013.92|7013.92|0
1650963550000|2022-04-26 08:59:10|7014.21|7014.21|7016.48|7016.48|7016.48|7016.48|7014.21|7014.21|0
1650963560000|2022-04-26 08:59:20|7017.04|7017.04|7018.46|7018.46|7018.46|7018.46|7017.04|7017.04|0
1650963570000|2022-04-26 08:59:30|7018.74|7018.74|7018.74|7018.74|7019.03|7019.03|7018.74|7018.74|0
1650963580000|2022-04-26 08:59:40|7019.87|7019.87|7019.87|7019.87|7019.87|7019.87|7019.87|7019.87|0
1650963590000|2022-04-26 08:59:50|7021.01|7021.01|7020.15|7020.15|7021.01|7021.01|7020.15|7020.15|0
1650963600000|2022-04-26 09:00:00|7021.01|7021.01|7016.14|7016.14|7021.01|7021.01|7016.14|7016.14|0
1650963610000|2022-04-26 09:00:10|7016.54|7016.54|7016.38|7016.38|7016.54|7016.54|7016.2|7016.2|0
1650963620000|2022-04-26 09:00:20|7015.25|7015.25|7015.59|7015.59|7016.44|7016.44|7015.25|7015.25|0
1650963630000|2022-04-26 09:00:30|7017|7017|7016.75|7016.75|7017.04|7017.04|7016.75|7016.75|0
1650963650000|2022-04-26 09:00:50|7014.49|7014.49|7012.65|7012.65|7014.49|7014.49|7012.51|7012.51|0
1650963660000|2022-04-26 09:01:00|7011.51|7011.51|7011.51|7011.51|7011.51|7011.51|7011.51|7011.51|0
1650963670000|2022-04-26 09:01:10|7011.8|7011.8|7012.1|7012.1|7013.52|7013.52|7011.8|7011.8|0
1650963700000|2022-04-26 09:01:40|7013.23|7013.23|7015.46|7015.46|7017.16|7017.16|7013.19|7013.19|0
1650963710000|2022-04-26 09:01:50|7015.74|7015.74|7016.31|7016.31|7016.88|7016.88|7015.74|7015.74|0
1650963720000|2022-04-26 09:02:00|7015.18|7015.18|7015.18|7015.18|7015.18|7015.18|7015.18|7015.18|0
1650963730000|2022-04-26 09:02:10|7014.89|7014.89|7014.89|7014.89|7014.89|7014.89|7014.89|7014.89|0
1650963740000|2022-04-26 09:02:20|7015.18|7015.18|7015.18|7015.18|7015.18|7015.18|7015.18|7015.18|0
1650963750000|2022-04-26 09:02:30|7016.31|7016.31|7018.66|7018.66|7018.66|7018.66|7016.31|7016.31|0
1650963760000|2022-04-26 09:02:40|7018.63|7018.63|7018.35|7018.35|7018.63|7018.63|7018.35|7018.35|0
1650963770000|2022-04-26 09:02:50|7018.06|7018.06|7016.89|7016.89|7018.06|7018.06|7016.61|7016.61|0
1650963780000|2022-04-26 09:03:00|7017.17|7017.17|7018.23|7018.23|7018.31|7018.31|7017.17|7017.17|0
1650963790000|2022-04-26 09:03:10|7019.37|7019.37|7020.04|7020.04|7020.04|7020.04|7019.37|7019.37|0
1650963810000|2022-04-26 09:03:30|7020.1|7020.1|7019.53|7019.53|7020.1|7020.1|7019.53|7019.53|0
1650963820000|2022-04-26 09:03:40|7019.5|7019.5|7019.5|7019.5|7019.5|7019.5|7019.5|7019.5|0
1650963830000|2022-04-26 09:03:50|7019.79|7019.79|7022.33|7022.33|7022.33|7022.33|7019.79|7019.79|0
1650963850000|2022-04-26 09:04:10|7021.2|7021.2|7022.33|7022.33|7022.33|7022.33|7021.2|7021.2|0
1650963860000|2022-04-26 09:04:20|7022.62|7022.62|7020.07|7020.07|7023.75|7023.75|7020.07|7020.07|0
1650963870000|2022-04-26 09:04:30|7018.94|7018.94|7015.81|7015.81|7018.94|7018.94|7015.81|7015.81|0
1650963880000|2022-04-26 09:04:40|7018.07|7018.07|7016.37|7016.37|7018.07|7018.07|7016.37|7016.37|0
1650963890000|2022-04-26 09:04:50|7015.24|7015.24|7014.96|7014.96|7015.24|7015.24|7014.96|7014.96|0
1650963900000|2022-04-26 09:05:00|7014.39|7014.39|7014.96|7014.96|7016.66|7016.66|7014.39|7014.39|0
1650963910000|2022-04-26 09:05:10|7014.1|7014.1|7010.53|7010.53|7014.1|7014.1|7010.53|7010.53|0
1650963920000|2022-04-26 09:05:20|7010.42|7010.42|7008.07|7008.07|7010.42|7010.42|7005.81|7005.81|0
1650963930000|2022-04-26 09:05:30|7006.92|7006.92|7007.16|7007.16|7007.74|7007.74|7006.92|7006.92|0
1650963940000|2022-04-26 09:05:40|7006.03|7006.03|7009|7009|7009|7009|7006.03|7006.03|0
1650963950000|2022-04-26 09:05:50|7008.97|7008.97|7010.1|7010.1|7010.67|7010.67|7008.97|7008.97|0
1650963960000|2022-04-26 09:06:00|7009.82|7009.82|7008.97|7008.97|7010.1|7010.1|7008.97|7008.97|0
1650963970000|2022-04-26 09:06:10|7008.4|7008.4|7008.34|7008.34|7008.4|7008.4|7008.34|7008.34|0
1650963980000|2022-04-26 09:06:20|7008.63|7008.63|7007.43|7007.43|7008.63|7008.63|7007.43|7007.43|0
1650963990000|2022-04-26 09:06:30|7008|7008|7009.98|7009.98|7011.68|7011.68|7008|7008|0
1650964000000|2022-04-26 09:06:40|7011.11|7011.11|7012.54|7012.54|7012.54|7012.54|7011.11|7011.11|0
1650964020000|2022-04-26 09:07:00|7012.83|7012.83|7013.94|7013.94|7013.94|7013.94|7012.8|7012.8|0
1650964030000|2022-04-26 09:07:10|7014.5|7014.5|7015.91|7015.91|7015.91|7015.91|7014.49|7014.49|0
1650964040000|2022-04-26 09:07:20|7016.19|7016.19|7016.19|7016.19|7016.19|7016.19|7016.19|7016.19|0
1650964050000|2022-04-26 09:07:30|7016.23|7016.23|7018.49|7018.49|7018.49|7018.49|7016.23|7016.23|0
1650964060000|2022-04-26 09:07:40|7020.76|7020.76|7019.62|7019.62|7020.76|7020.76|7019.62|7019.62|0
1650964070000|2022-04-26 09:07:50|7020.76|7020.76|7023.31|7023.31|7023.31|7023.31|7020.76|7020.76|0
1650964080000|2022-04-26 09:08:00|7022.18|7022.18|7022.46|7022.46|7023.31|7023.31|7021.32|7021.32|0
1650964090000|2022-04-26 09:08:10|7022.74|7022.74|7024.72|7024.72|7024.72|7024.72|7022.74|7022.74|0
1650964100000|2022-04-26 09:08:20|7024.44|7024.44|7024.44|7024.44|7024.44|7024.44|7024.44|7024.44|0
1650964110000|2022-04-26 09:08:30|7025.01|7025.01|7025.01|7025.01|7025.01|7025.01|7025.01|7025.01|0
1650964120000|2022-04-26 09:08:40|7024.72|7024.72|7026.42|7026.42|7026.42|7026.42|7024.72|7024.72|0
1650964130000|2022-04-26 09:08:50|7027.56|7027.56|7027.56|7027.56|7027.56|7027.56|7027.56|7027.56|0
1650964140000|2022-04-26 09:09:00|7028.69|7028.69|7029.82|7029.82|7029.82|7029.82|7028.69|7028.69|0
1650964150000|2022-04-26 09:09:10|7029.54|7029.54|7027.27|7027.27|7029.54|7029.54|7027.27|7027.27|0
1650964160000|2022-04-26 09:09:20|7027.84|7027.84|7027.84|7027.84|7027.84|7027.84|7027.84|7027.84|0
1650964170000|2022-04-26 09:09:30|7028.97|7028.97|7028.97|7028.97|7028.97|7028.97|7028.97|7028.97|0
1650964180000|2022-04-26 09:09:40|7029.25|7029.25|7029.48|7029.48|7029.54|7029.54|7029.25|7029.25|0
1650964190000|2022-04-26 09:09:50|7030.61|7030.61|7030.61|7030.61|7030.61|7030.61|7030.61|7030.61|0
1650964200000|2022-04-26 09:10:00|7032.88|7032.88|7033.16|7033.16|7033.16|7033.16|7032.88|7032.88|0
1650964210000|2022-04-26 09:10:10|7034.87|7034.87|7036|7036|7036|7036|7034.87|7034.87|0
1650964220000|2022-04-26 09:10:20|7035.71|7035.71|7037.98|7037.98|7037.98|7037.98|7035.71|7035.71|0
1650964230000|2022-04-26 09:10:30|7038.01|7038.01|7038.58|7038.58|7039.71|7039.71|7038.01|7038.01|0
1650964240000|2022-04-26 09:10:40|7038.65|7038.65|7038.76|7038.76|7038.84|7038.84|7038.65|7038.65|0
1650964250000|2022-04-26 09:10:50|7039.89|7039.89|7041.02|7041.02|7041.02|7041.02|7039.89|7039.89|0
1650964260000|2022-04-26 09:11:00|7039.89|7039.89|7037.63|7037.63|7039.89|7039.89|7037.63|7037.63|0
1650964270000|2022-04-26 09:11:10|7039.04|7039.04|7039.04|7039.04|7039.04|7039.04|7039.04|7039.04|0
1650964280000|2022-04-26 09:11:20|7037.91|7037.91|7036.43|7036.43|7038.2|7038.2|7036.43|7036.43|0
1650964290000|2022-04-26 09:11:30|7036.71|7036.71|7036.71|7036.71|7036.71|7036.71|7036.71|7036.71|0
1650964300000|2022-04-26 09:11:40|7037.84|7037.84|7037.84|7037.84|7037.84|7037.84|7037.84|7037.84|0
1650964310000|2022-04-26 09:11:50|7037.56|7037.56|7034.72|7034.72|7037.56|7037.56|7034.72|7034.72|0
1650964320000|2022-04-26 09:12:00|7035.01|7035.01|7034.16|7034.16|7035.29|7035.29|7034.16|7034.16|0
1650964330000|2022-04-26 09:12:10|7034.17|7034.17|7034.17|7034.17|7034.17|7034.17|7034.17|7034.17|0
1650964340000|2022-04-26 09:12:20|7033.32|7033.32|7033.32|7033.32|7033.32|7033.32|7033.32|7033.32|0
1650964350000|2022-04-26 09:12:30|7033.04|7033.04|7034.17|7034.17|7034.17|7034.17|7033.04|7033.04|0
1650964360000|2022-04-26 09:12:40|7035.02|7035.02|7033.61|7033.61|7035.02|7035.02|7033.61|7033.61|0
1650964370000|2022-04-26 09:12:50|7033.04|7033.04|7033.04|7033.04|7033.04|7033.04|7033.04|7033.04|0
1650964380000|2022-04-26 09:13:00|7033.08|7033.08|7032.03|7032.03|7033.12|7033.12|7031.99|7031.99|0
1650964390000|2022-04-26 09:13:10|7033.45|7033.45|7033.45|7033.45|7033.45|7033.45|7033.45|7033.45|0
1650964410000|2022-04-26 09:13:30|7034.01|7034.01|7035.15|7035.15|7035.15|7035.15|7034.01|7034.01|0
1650964420000|2022-04-26 09:13:40|7035.71|7035.71|7035.71|7035.71|7035.71|7035.71|7035.71|7035.71|0
1650964430000|2022-04-26 09:13:50|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|0
1650964450000|2022-04-26 09:14:10|7034.3|7034.3|7032.88|7032.88|7034.3|7034.3|7032.88|7032.88|0
1650964460000|2022-04-26 09:14:20|7032.6|7032.6|7032.32|7032.32|7032.6|7032.6|7032.32|7032.32|0
1650964470000|2022-04-26 09:14:30|7032.88|7032.88|7032.88|7032.88|7032.88|7032.88|7032.88|7032.88|0
1650964480000|2022-04-26 09:14:40|7034.58|7034.58|7034.3|7034.3|7034.58|7034.58|7034.3|7034.3|0
1650964500000|2022-04-26 09:15:00|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|7035.43|0
1650964510000|2022-04-26 09:15:10|7035.15|7035.15|7037.98|7037.98|7037.98|7037.98|7035.15|7035.15|0
1650964520000|2022-04-26 09:15:20|7036.85|7036.85|7039.68|7039.68|7039.96|7039.96|7036.85|7036.85|0
1650964530000|2022-04-26 09:15:30|7039.39|7039.39|7039.39|7039.39|7039.39|7039.39|7039.39|7039.39|0
1650964550000|2022-04-26 09:15:50|7039.68|7039.68|7043.34|7043.34|7043.37|7043.37|7039.68|7039.68|0
1650964560000|2022-04-26 09:16:00|7043.63|7043.63|7043.59|7043.59|7043.63|7043.63|7043.59|7043.59|0
1650964570000|2022-04-26 09:16:10|7043.63|7043.63|7043.63|7043.63|7043.63|7043.63|7043.63|7043.63|0
1650964580000|2022-04-26 09:16:20|7043.34|7043.34|7044.76|7044.76|7044.76|7044.76|7043.34|7043.34|0
1650964590000|2022-04-26 09:16:30|7045.89|7045.89|7045.89|7045.89|7045.89|7045.89|7045.89|7045.89|0
1650964600000|2022-04-26 09:16:40|7046.18|7046.18|7046.74|7046.74|7046.74|7046.74|7046.18|7046.18|0
1650964620000|2022-04-26 09:17:00|7046.46|7046.46|7043.91|7043.91|7046.46|7046.46|7043.91|7043.91|0
1650964650000|2022-04-26 09:17:30|7043.94|7043.94|7043.98|7043.98|7043.98|7043.98|7043.94|7043.94|0
1650964660000|2022-04-26 09:17:40|7043.99|7043.99|7044.02|7044.02|7044.02|7044.02|7043.99|7043.99|0
1650964670000|2022-04-26 09:17:50|7044|7044|7044|7044|7044|7044|7044|7044|0
1650964680000|2022-04-26 09:18:00|7043.98|7043.98|7045.11|7045.11|7046.24|7046.24|7043.98|7043.98|0
1650964690000|2022-04-26 09:18:10|7044.82|7044.82|7047.48|7047.48|7047.48|7047.48|7044.82|7044.82|0
1650964700000|2022-04-26 09:18:20|7047.2|7047.2|7044.06|7044.06|7047.2|7047.2|7044.06|7044.06|0
1650964740000|2022-04-26 09:19:00|7045.19|7045.19|7044.34|7044.34|7045.19|7045.19|7043.77|7043.77|0
1650964760000|2022-04-26 09:19:20|7044.06|7044.06|7044.62|7044.62|7044.62|7044.62|7044.06|7044.06|0
1650964780000|2022-04-26 09:19:40|7045.76|7045.76|7052.09|7052.09|7052.09|7052.09|7045.76|7045.76|0
1650964790000|2022-04-26 09:19:50|7052.11|7052.11|7051.79|7051.79|7052.11|7052.11|7051.79|7051.79|0
1650964800000|2022-04-26 09:20:00|7050.66|7050.66|7050.4|7050.4|7050.68|7050.68|7050.4|7050.4|0
1650964810000|2022-04-26 09:20:10|7050.41|7050.41|7050.13|7050.13|7050.41|7050.41|7049.84|7049.84|0
1650964820000|2022-04-26 09:20:20|7048.99|7048.99|7048.14|7048.14|7048.99|7048.99|7048.14|7048.14|0
1650964830000|2022-04-26 09:20:30|7047.01|7047.01|7045.88|7045.88|7047.01|7047.01|7045.88|7045.88|0
1650964840000|2022-04-26 09:20:40|7047.01|7047.01|7046.64|7046.64|7047.01|7047.01|7046.64|7046.64|0
1650964850000|2022-04-26 09:20:50|7045.23|7045.23|7045.23|7045.23|7045.23|7045.23|7045.23|7045.23|0
1650964860000|2022-04-26 09:21:00|7044.28|7044.28|7044.22|7044.22|7044.28|7044.28|7044.22|7044.22|0
1650964880000|2022-04-26 09:21:20|7041.96|7041.96|7043.09|7043.09|7043.09|7043.09|7041.96|7041.96|0
1650964890000|2022-04-26 09:21:30|7044.22|7044.22|7046.21|7046.21|7046.21|7046.21|7044.22|7044.22|0
1650964910000|2022-04-26 09:21:50|7045.08|7045.08|7045.08|7045.08|7045.08|7045.08|7045.08|7045.08|0
1650964920000|2022-04-26 09:22:00|7046.21|7046.21|7046.21|7046.21|7046.21|7046.21|7046.21|7046.21|0
1650964930000|2022-04-26 09:22:10|7046.49|7046.49|7046.52|7046.52|7046.52|7046.52|7046.49|7046.49|0
1650964940000|2022-04-26 09:22:20|7045.95|7045.95|7044.82|7044.82|7045.95|7045.95|7044.54|7044.54|0
1650964970000|2022-04-26 09:22:50|7044.78|7044.78|7045.92|7045.92|7045.92|7045.92|7044.78|7044.78|0
1650964980000|2022-04-26 09:23:00|7045.94|7045.94|7043.39|7043.39|7045.94|7045.94|7043.39|7043.39|0
1650965000000|2022-04-26 09:23:20|7043.96|7043.96|7043.98|7043.98|7043.98|7043.98|7043.96|7043.96|0
1650965010000|2022-04-26 09:23:30|7043.41|7043.41|7043.41|7043.41|7043.41|7043.41|7043.41|7043.41|0
1650965020000|2022-04-26 09:23:40|7043.7|7043.7|7044.55|7044.55|7044.55|7044.55|7043.7|7043.7|0
1650965030000|2022-04-26 09:23:50|7044.27|7044.27|7044.83|7044.83|7045.4|7045.4|7044.27|7044.27|0
1650965040000|2022-04-26 09:24:00|7045.11|7045.11|7045.11|7045.11|7045.11|7045.11|7045.11|7045.11|0
1650965050000|2022-04-26 09:24:10|7045.68|7045.68|7045.97|7045.97|7045.97|7045.97|7045.68|7045.68|0
1650965080000|2022-04-26 09:24:40|7044.83|7044.83|7040.87|7040.87|7044.83|7044.83|7040.3|7040.3|0
1650965090000|2022-04-26 09:24:50|7041.15|7041.15|7039.45|7039.45|7041.15|7041.15|7039.44|7039.44|0
1650965100000|2022-04-26 09:25:00|7039.17|7039.17|7038.6|7038.6|7039.17|7039.17|7038.31|7038.31|0
1650965110000|2022-04-26 09:25:10|7039.17|7039.17|7039.16|7039.16|7039.17|7039.17|7039.16|7039.16|0
1650965120000|2022-04-26 09:25:20|7038.87|7038.87|7038.87|7038.87|7038.87|7038.87|7038.87|7038.87|0
1650965130000|2022-04-26 09:25:30|7038.31|7038.31|7039.44|7039.44|7039.44|7039.44|7037.46|7037.46|0
1650965160000|2022-04-26 09:26:00|7039.73|7039.73|7038.59|7038.59|7040.86|7040.86|7038.31|7038.31|0
1650965170000|2022-04-26 09:26:10|7038.87|7038.87|7039.73|7039.73|7039.73|7039.73|7038.87|7038.87|0
1650965180000|2022-04-26 09:26:20|7040.29|7040.29|7040.29|7040.29|7040.29|7040.29|7040.29|7040.29|0
1650965190000|2022-04-26 09:26:30|7041.43|7041.43|7043.69|7043.69|7043.69|7043.69|7041.43|7041.43|0
1650965210000|2022-04-26 09:26:50|7043.62|7043.62|7044.75|7044.75|7044.75|7044.75|7043.62|7043.62|0
1650965220000|2022-04-26 09:27:00|7045.6|7045.6|7044.19|7044.19|7045.6|7045.6|7044.19|7044.19|0
1650965230000|2022-04-26 09:27:10|7044.47|7044.47|7043.05|7043.05|7044.47|7044.47|7043.05|7043.05|0
1650965250000|2022-04-26 09:27:30|7041.92|7041.92|7043.05|7043.05|7043.05|7043.05|7041.92|7041.92|0
1650965260000|2022-04-26 09:27:40|7042.49|7042.49|7042.46|7042.46|7042.49|7042.49|7042.46|7042.46|0
1650965280000|2022-04-26 09:28:00|7043.02|7043.02|7043.31|7043.31|7043.31|7043.31|7043.02|7043.02|0
1650965300000|2022-04-26 09:28:20|7044.44|7044.44|7044.72|7044.72|7044.72|7044.72|7044.44|7044.44|0
1650965310000|2022-04-26 09:28:30|7043.59|7043.59|7043.02|7043.02|7043.59|7043.59|7043.02|7043.02|0
1650965330000|2022-04-26 09:28:50|7043.31|7043.31|7043.31|7043.31|7043.31|7043.31|7043.31|7043.31|0
1650965340000|2022-04-26 09:29:00|7044.44|7044.44|7043.59|7043.59|7045.57|7045.57|7043.59|7043.59|0
1650965350000|2022-04-26 09:29:10|7044.16|7044.16|7044.16|7044.16|7044.16|7044.16|7044.16|7044.16|0
1650965360000|2022-04-26 09:29:20|7043.02|7043.02|7043.02|7043.02|7043.02|7043.02|7043.02|7043.02|0
1650965370000|2022-04-26 09:29:30|7044.16|7044.16|7045.29|7045.29|7045.29|7045.29|7044.16|7044.16|0
1650965380000|2022-04-26 09:29:40|7046.42|7046.42|7045.3|7045.3|7047|7047|7045.3|7045.3|0
1650965400000|2022-04-26 09:30:00|7045.58|7045.58|7045.58|7045.58|7045.58|7045.58|7045.58|7045.58|0
1650965410000|2022-04-26 09:30:10|7043.32|7043.32|7042.75|7042.75|7043.32|7043.32|7042.75|7042.75|0
1650965420000|2022-04-26 09:30:20|7042.47|7042.47|7042.18|7042.18|7042.47|7042.47|7042.18|7042.18|0
1650965450000|2022-04-26 09:30:50|7041.05|7041.05|7041.05|7041.05|7041.05|7041.05|7041.05|7041.05|0
1650965460000|2022-04-26 09:31:00|7040.48|7040.48|7038.78|7038.78|7040.48|7040.48|7038.78|7038.78|0
1650965480000|2022-04-26 09:31:20|7039.35|7039.35|7038.22|7038.22|7039.35|7039.35|7038.22|7038.22|0
1650965490000|2022-04-26 09:31:30|7038.24|7038.24|7038.24|7038.24|7038.24|7038.24|7038.24|7038.24|0
1650965500000|2022-04-26 09:31:40|7038.27|7038.27|7038.27|7038.27|7038.27|7038.27|7038.27|7038.27|0
1650965510000|2022-04-26 09:31:50|7039.4|7039.4|7038.27|7038.27|7039.4|7039.4|7038.27|7038.27|0
1650965520000|2022-04-26 09:32:00|7037.98|7037.98|7035.44|7035.44|7037.98|7037.98|7035.44|7035.44|0
1650965530000|2022-04-26 09:32:10|7035.37|7035.37|7035.09|7035.09|7036.51|7036.51|7035.09|7035.09|0
1650965540000|2022-04-26 09:32:20|7033.96|7033.96|7033.97|7033.97|7033.97|7033.97|7033.96|7033.96|0
1650965550000|2022-04-26 09:32:30|7033.4|7033.4|7034.53|7034.53|7034.53|7034.53|7033.4|7033.4|0
1650965560000|2022-04-26 09:32:40|7035.1|7035.1|7035.1|7035.1|7035.1|7035.1|7035.1|7035.1|0
1650965570000|2022-04-26 09:32:50|7036.23|7036.23|7040.19|7040.19|7040.19|7040.19|7036.19|7036.19|0
1650965590000|2022-04-26 09:33:10|7040.22|7040.22|7037.39|7037.39|7040.24|7040.24|7037.39|7037.39|0
1650965600000|2022-04-26 09:33:20|7037.95|7037.95|7039.37|7039.37|7039.37|7039.37|7037.95|7037.95|0
1650965610000|2022-04-26 09:33:30|7039.35|7039.35|7039.63|7039.63|7040.48|7040.48|7039.35|7039.35|0
1650965620000|2022-04-26 09:33:40|7040.76|7040.76|7040.76|7040.76|7040.76|7040.76|7040.76|7040.76|0
1650965630000|2022-04-26 09:33:50|7039.63|7039.63|7040.19|7040.19|7040.19|7040.19|7039.63|7039.63|0
1650965640000|2022-04-26 09:34:00|7040.28|7040.28|7040.32|7040.32|7040.32|7040.32|7040.28|7040.28|0
1650965650000|2022-04-26 09:34:10|7040.03|7040.03|7040.03|7040.03|7040.03|7040.03|7040.03|7040.03|0
1650965670000|2022-04-26 09:34:30|7039.75|7039.75|7039.75|7039.75|7039.75|7039.75|7039.75|7039.75|0
1650965680000|2022-04-26 09:34:40|7038.62|7038.62|7038.62|7038.62|7038.62|7038.62|7038.62|7038.62|0
1650965700000|2022-04-26 09:35:00|7039.75|7039.75|7040.03|7040.03|7040.03|7040.03|7039.75|7039.75|0
1650965720000|2022-04-26 09:35:20|7040.6|7040.6|7042.02|7042.02|7043.43|7043.43|7040.6|7040.6|0
1650965730000|2022-04-26 09:35:30|7043.15|7043.15|7042.02|7042.02|7043.15|7043.15|7042.02|7042.02|0
1650965740000|2022-04-26 09:35:40|7041.45|7041.45|7041.45|7041.45|7041.45|7041.45|7041.45|7041.45|0
1650965760000|2022-04-26 09:36:00|7040.32|7040.32|7041.74|7041.74|7041.74|7041.74|7040.32|7040.32|0
1650965770000|2022-04-26 09:36:10|7042.87|7042.87|7041.7|7041.7|7042.87|7042.87|7041.7|7041.7|0
1650965790000|2022-04-26 09:36:30|7043.12|7043.12|7047.12|7047.12|7047.12|7047.12|7043.12|7043.12|0
1650965800000|2022-04-26 09:36:40|7047.18|7047.18|7047.18|7047.18|7047.18|7047.18|7047.18|7047.18|0
1650965810000|2022-04-26 09:36:50|7047.21|7047.21|7047.78|7047.78|7047.78|7047.78|7047.21|7047.21|0
1650965820000|2022-04-26 09:37:00|7046.36|7046.36|7044.66|7044.66|7046.36|7046.36|7044.66|7044.66|0
1650965840000|2022-04-26 09:37:20|7044.38|7044.38|7040.69|7040.69|7044.38|7044.38|7040.69|7040.69|0
1650965850000|2022-04-26 09:37:30|7041.83|7041.83|7042.39|7042.39|7042.39|7042.39|7041.83|7041.83|0
1650965860000|2022-04-26 09:37:40|7042.96|7042.96|7042.96|7042.96|7042.96|7042.96|7042.96|7042.96|0
1650965890000|2022-04-26 09:38:10|7044.09|7044.09|7044.09|7044.09|7044.09|7044.09|7044.09|7044.09|0
1650965910000|2022-04-26 09:38:30|7043.81|7043.81|7043.81|7043.81|7043.81|7043.81|7043.81|7043.81|0
1650965920000|2022-04-26 09:38:40|7044.38|7044.38|7044.38|7044.38|7044.38|7044.38|7044.38|7044.38|0
1650965940000|2022-04-26 09:39:00|7042.11|7042.11|7040.34|7040.34|7042.11|7042.11|7040.34|7040.34|0
1650965950000|2022-04-26 09:39:10|7040.06|7040.06|7037.25|7037.25|7040.06|7040.06|7037.25|7037.25|0
1650965960000|2022-04-26 09:39:20|7037.21|7037.21|7036.92|7036.92|7037.21|7037.21|7036.64|7036.64|0
1650965970000|2022-04-26 09:39:30|7038.05|7038.05|7038.05|7038.05|7038.05|7038.05|7038.05|7038.05|0
1650965980000|2022-04-26 09:39:40|7038.62|7038.62|7038.62|7038.62|7038.62|7038.62|7038.62|7038.62|0
1650966020000|2022-04-26 09:40:20|7039.19|7039.19|7039.19|7039.19|7039.19|7039.19|7039.19|7039.19|0
1650966030000|2022-04-26 09:40:30|7038.91|7038.91|7038.91|7038.91|7038.91|7038.91|7038.91|7038.91|0
1650966040000|2022-04-26 09:40:40|7037.77|7037.77|7038.91|7038.91|7038.91|7038.91|7037.77|7037.77|0
1650966050000|2022-04-26 09:40:50|7039.19|7039.19|7038.91|7038.91|7039.19|7039.19|7038.91|7038.91|0
1650966080000|2022-04-26 09:41:20|7037.77|7037.77|7036.64|7036.64|7037.77|7037.77|7036.64|7036.64|0
1650966090000|2022-04-26 09:41:30|7036.93|7036.93|7036.93|7036.93|7036.93|7036.93|7036.93|7036.93|0
1650966130000|2022-04-26 09:42:10|7037.5|7037.5|7036.08|7036.08|7037.5|7037.5|7035.8|7035.8|0
1650966140000|2022-04-26 09:42:20|7035.51|7035.51|7035.8|7035.8|7035.8|7035.8|7035.51|7035.51|0
1650966160000|2022-04-26 09:42:40|7036.08|7036.08|7035.51|7035.51|7036.08|7036.08|7035.51|7035.51|0
1650966180000|2022-04-26 09:43:00|7035.57|7035.57|7035.57|7035.57|7035.57|7035.57|7035.57|7035.57|0
1650966190000|2022-04-26 09:43:10|7034.44|7034.44|7034.72|7034.72|7034.72|7034.72|7034.44|7034.44|0
1650966200000|2022-04-26 09:43:20|7035.85|7035.85|7036.98|7036.98|7038.4|7038.4|7035.85|7035.85|0
1650966210000|2022-04-26 09:43:30|7037.27|7037.27|7037.27|7037.27|7037.27|7037.27|7037.27|7037.27|0
1650966240000|2022-04-26 09:44:00|7036.98|7036.98|7037.55|7037.55|7037.55|7037.55|7036.98|7036.98|0
1650966250000|2022-04-26 09:44:10|7037.61|7037.61|7037.5|7037.5|7037.61|7037.61|7037.5|7037.5|0
1650966260000|2022-04-26 09:44:20|7039.76|7039.76|7039.8|7039.8|7039.8|7039.8|7039.76|7039.76|0
1650966270000|2022-04-26 09:44:30|7039.52|7039.52|7038.1|7038.1|7039.52|7039.52|7038.1|7038.1|0
1650966280000|2022-04-26 09:44:40|7039.23|7039.23|7039.23|7039.23|7040.36|7040.36|7039.23|7039.23|0
1650966300000|2022-04-26 09:45:00|7039.27|7039.27|7040.41|7040.41|7041.54|7041.54|7039.27|7039.27|0
1650966310000|2022-04-26 09:45:10|7042.12|7042.12|7044.66|7044.66|7044.66|7044.66|7042.12|7042.12|0
1650966320000|2022-04-26 09:45:20|7044.95|7044.95|7044.95|7044.95|7044.95|7044.95|7044.95|7044.95|0
1650966330000|2022-04-26 09:45:30|7045.52|7045.52|7049.19|7049.19|7049.19|7049.19|7045.52|7045.52|0
1650966340000|2022-04-26 09:45:40|7045.8|7045.8|7043.54|7043.54|7045.8|7045.8|7043.26|7043.26|0
1650966360000|2022-04-26 09:46:00|7043.65|7043.65|7042.23|7042.23|7043.65|7043.65|7042.23|7042.23|0
1650966380000|2022-04-26 09:46:20|7039.96|7039.96|7041.38|7041.38|7041.38|7041.38|7039.96|7039.96|0
1650966390000|2022-04-26 09:46:30|7041.09|7041.09|7042.23|7042.23|7042.23|7042.23|7041.09|7041.09|0
1650966410000|2022-04-26 09:46:50|7039.96|7039.96|7039.96|7039.96|7039.96|7039.96|7039.96|7039.96|0
1650966420000|2022-04-26 09:47:00|7039.03|7039.03|7039.31|7039.31|7039.31|7039.31|7039.03|7039.03|0
1650966450000|2022-04-26 09:47:30|7040.44|7040.44|7041.01|7041.01|7041.01|7041.01|7040.44|7040.44|0
1650966470000|2022-04-26 09:47:50|7041.3|7041.3|7041.3|7041.3|7041.3|7041.3|7041.3|7041.3|0
1650966480000|2022-04-26 09:48:00|7042.43|7042.43|7042.44|7042.44|7042.44|7042.44|7042.43|7042.43|0
1650966490000|2022-04-26 09:48:10|7042.5|7042.5|7042.51|7042.51|7042.51|7042.51|7042.5|7042.5|0
1650966500000|2022-04-26 09:48:20|7043.93|7043.93|7043.36|7043.36|7043.94|7043.94|7043.36|7043.36|0
1650966530000|2022-04-26 09:48:50|7044.49|7044.49|7044.49|7044.49|7044.49|7044.49|7044.49|7044.49|0
1650966540000|2022-04-26 09:49:00|7044.47|7044.47|7044.47|7044.47|7044.47|7044.47|7044.47|7044.47|0
1650966550000|2022-04-26 09:49:10|7044.48|7044.48|7044.48|7044.48|7044.48|7044.48|7044.48|7044.48|0
1650966580000|2022-04-26 09:49:40|7045.61|7045.61|7046.18|7046.18|7046.18|7046.18|7045.61|7045.61|0
1650966590000|2022-04-26 09:49:50|7045.61|7045.61|7046.46|7046.46|7046.46|7046.46|7045.61|7045.61|0
1650966600000|2022-04-26 09:50:00|7047.03|7047.03|7047.03|7047.03|7047.03|7047.03|7047.03|7047.03|0
1650966610000|2022-04-26 09:50:10|7046.17|7046.17|7046.17|7046.17|7046.17|7046.17|7046.17|7046.17|0
1650966620000|2022-04-26 09:50:20|7047.31|7047.31|7048.44|7048.44|7048.44|7048.44|7047.31|7047.31|0
1650966630000|2022-04-26 09:50:30|7049.57|7049.57|7048.16|7048.16|7049.57|7049.57|7048.16|7048.16|0
1650966640000|2022-04-26 09:50:40|7047.87|7047.87|7046.74|7046.74|7047.87|7047.87|7046.74|7046.74|0
1650966650000|2022-04-26 09:50:50|7046.17|7046.17|7046.17|7046.17|7046.17|7046.17|7046.17|7046.17|0
1650966660000|2022-04-26 09:51:00|7045.04|7045.04|7043.91|7043.91|7045.04|7045.04|7043.91|7043.91|0
1650966670000|2022-04-26 09:51:10|7042.78|7042.78|7042.78|7042.78|7042.78|7042.78|7042.78|7042.78|0
1650966680000|2022-04-26 09:51:20|7042.21|7042.21|7042.31|7042.31|7042.31|7042.31|7042.2|7042.2|0
1650966710000|2022-04-26 09:51:50|7042.02|7042.02|7040.61|7040.61|7042.02|7042.02|7040.61|7040.61|0
1650966730000|2022-04-26 09:52:10|7041.18|7041.18|7042.31|7042.31|7042.31|7042.31|7041.18|7041.18|0
1650966740000|2022-04-26 09:52:20|7042.59|7042.59|7042.52|7042.52|7042.59|7042.59|7042.52|7042.52|0
1650966750000|2022-04-26 09:52:30|7042.8|7042.8|7042.8|7042.8|7042.8|7042.8|7042.8|7042.8|0
1650966760000|2022-04-26 09:52:40|7043.94|7043.94|7043.94|7043.94|7043.94|7043.94|7043.94|7043.94|0
1650966770000|2022-04-26 09:52:50|7044.79|7044.79|7044.79|7044.79|7044.79|7044.79|7044.79|7044.79|0
1650966790000|2022-04-26 09:53:10|7044.5|7044.5|7047.05|7047.05|7047.05|7047.05|7044.5|7044.5|0
1650966800000|2022-04-26 09:53:20|7048.18|7048.18|7048.04|7048.04|7048.18|7048.18|7048.04|7048.04|0
1650966810000|2022-04-26 09:53:30|7046.91|7046.91|7046.57|7046.57|7046.91|7046.91|7046.57|7046.57|0
1650966820000|2022-04-26 09:53:40|7046.66|7046.66|7047.51|7047.51|7047.51|7047.51|7046.66|7046.66|0
1650966840000|2022-04-26 09:54:00|7048.64|7048.64|7049.77|7049.77|7049.77|7049.77|7048.64|7048.64|0
1650966850000|2022-04-26 09:54:10|7048.64|7048.64|7048.64|7048.64|7048.64|7048.64|7048.64|7048.64|0
1650966870000|2022-04-26 09:54:30|7049.49|7049.49|7048.97|7048.97|7049.54|7049.54|7048.97|7048.97|0
1650966880000|2022-04-26 09:54:40|7048.99|7048.99|7049.06|7049.06|7049.07|7049.07|7048.99|7048.99|0
1650966890000|2022-04-26 09:54:50|7049.34|7049.34|7049.32|7049.32|7049.34|7049.34|7049.32|7049.32|0
1650966900000|2022-04-26 09:55:00|7049.03|7049.03|7049.03|7049.03|7049.03|7049.03|7049.03|7049.03|0
1650966910000|2022-04-26 09:55:10|7049.04|7049.04|7049.01|7049.01|7049.04|7049.04|7049.01|7049.01|0
1650966920000|2022-04-26 09:55:20|7049.3|7049.3|7049.3|7049.3|7049.3|7049.3|7049.3|7049.3|0
1650966930000|2022-04-26 09:55:30|7050.43|7050.43|7049.3|7049.3|7050.43|7050.43|7049.3|7049.3|0
1650966940000|2022-04-26 09:55:40|7049.58|7049.58|7052.17|7052.17|7052.17|7052.17|7049.58|7049.58|0
1650966950000|2022-04-26 09:55:50|7052.13|7052.13|7052.11|7052.11|7052.13|7052.13|7052.11|7052.11|0
1650966960000|2022-04-26 09:56:00|7050.98|7050.98|7050.69|7050.69|7050.98|7050.98|7050.41|7050.41|0
1650966970000|2022-04-26 09:56:10|7050.98|7050.98|7050.93|7050.93|7050.98|7050.98|7050.93|7050.93|0
1650966980000|2022-04-26 09:56:20|7051.22|7051.22|7052.8|7052.8|7053.68|7053.68|7051.22|7051.22|0
1650966990000|2022-04-26 09:56:30|7052.82|7052.82|7053.66|7053.66|7053.66|7053.66|7052.53|7052.53|0
1650967000000|2022-04-26 09:56:40|7052.53|7052.53|7052.53|7052.53|7052.53|7052.53|7052.53|7052.53|0
1650967010000|2022-04-26 09:56:50|7052.82|7052.82|7055.93|7055.93|7055.93|7055.93|7052.82|7052.82|0
1650967030000|2022-04-26 09:57:10|7054.8|7054.8|7054.8|7054.8|7054.8|7054.8|7054.8|7054.8|0
1650967040000|2022-04-26 09:57:20|7055.08|7055.08|7055.08|7055.08|7055.08|7055.08|7055.08|7055.08|0
1650967050000|2022-04-26 09:57:30|7052.53|7052.53|7051.97|7051.97|7052.53|7052.53|7051.97|7051.97|0
1650967060000|2022-04-26 09:57:40|7053.1|7053.1|7053.38|7053.38|7053.38|7053.38|7053.1|7053.1|0
1650967070000|2022-04-26 09:57:50|7053.1|7053.1|7053.1|7053.1|7053.1|7053.1|7053.1|7053.1|0
1650967090000|2022-04-26 09:58:10|7053.38|7053.38|7054.51|7054.51|7054.51|7054.51|7053.38|7053.38|0
1650967100000|2022-04-26 09:58:20|7055.93|7055.93|7055.93|7055.93|7055.93|7055.93|7055.93|7055.93|0
1650967110000|2022-04-26 09:58:30|7054.8|7054.8|7054.8|7054.8|7054.8|7054.8|7054.8|7054.8|0
1650967120000|2022-04-26 09:58:40|7055.37|7055.37|7055.37|7055.37|7055.37|7055.37|7055.37|7055.37|0
1650967130000|2022-04-26 09:58:50|7055.46|7055.46|7056.88|7056.88|7056.88|7056.88|7055.46|7055.46|0
1650967140000|2022-04-26 09:59:00|7057.45|7057.45|7057.45|7057.45|7057.45|7057.45|7057.45|7057.45|0
1650967150000|2022-04-26 09:59:10|7057.49|7057.49|7060.89|7060.89|7060.89|7060.89|7057.49|7057.49|0
1650967160000|2022-04-26 09:59:20|7060.92|7060.92|7063.19|7063.19|7063.19|7063.19|7060.9|7060.9|0
1650967170000|2022-04-26 09:59:30|7063.23|7063.23|7056.47|7056.47|7063.26|7063.26|7056.47|7056.47|0
1650967180000|2022-04-26 09:59:40|7055.9|7055.9|7055.26|7055.26|7055.9|7055.9|7054.98|7054.98|0
1650967190000|2022-04-26 09:59:50|7055.54|7055.54|7057.81|7057.81|7057.81|7057.81|7055.54|7055.54|0
1650967200000|2022-04-26 10:00:00|7057.9|7057.9|7057.9|7057.9|7057.9|7057.9|7057.9|7057.9|0
1650967210000|2022-04-26 10:00:10|7057.33|7057.33|7054.47|7054.47|7057.33|7057.33|7053.34|7053.34|0
1650967220000|2022-04-26 10:00:20|7054.75|7054.75|7054.47|7054.47|7054.75|7054.75|7054.47|7054.47|0
1650967230000|2022-04-26 10:00:30|7055.6|7055.6|7055.6|7055.6|7055.6|7055.6|7055.6|7055.6|0
1650967240000|2022-04-26 10:00:40|7054.47|7054.47|7054.47|7054.47|7054.47|7054.47|7054.47|7054.47|0
1650967250000|2022-04-26 10:00:50|7055.6|7055.6|7056.37|7056.37|7056.37|7056.37|7055.52|7055.52|0
1650967260000|2022-04-26 10:01:00|7056.65|7056.65|7058.12|7058.12|7058.12|7058.12|7056.65|7056.65|0
1650967280000|2022-04-26 10:01:20|7060.39|7060.39|7060.96|7060.96|7060.96|7060.96|7060.39|7060.39|0
1650967290000|2022-04-26 10:01:30|7062.14|7062.14|7062.99|7062.99|7062.99|7062.99|7062.14|7062.14|0
1650967310000|2022-04-26 10:01:50|7063.28|7063.28|7063.56|7063.56|7063.56|7063.56|7063.28|7063.28|0
1650967320000|2022-04-26 10:02:00|7063.28|7063.28|7062.99|7062.99|7063.28|7063.28|7062.99|7062.99|0
1650967330000|2022-04-26 10:02:10|7063.28|7063.28|7063.56|7063.56|7063.56|7063.56|7063.28|7063.28|0
1650967340000|2022-04-26 10:02:20|7062.99|7062.99|7063.84|7063.84|7063.84|7063.84|7061.58|7061.58|0
1650967360000|2022-04-26 10:02:40|7063.27|7063.27|7064.97|7064.97|7064.97|7064.97|7063.27|7063.27|0
1650967370000|2022-04-26 10:02:50|7066.11|7066.11|7065.82|7065.82|7066.11|7066.11|7065.82|7065.82|0
1650967380000|2022-04-26 10:03:00|7065.54|7065.54|7064.69|7064.69|7065.82|7065.82|7064.69|7064.69|0
1650967390000|2022-04-26 10:03:10|7064.41|7064.41|7064.12|7064.12|7064.41|7064.41|7064.12|7064.12|0
1650967400000|2022-04-26 10:03:20|7065.54|7065.54|7066.12|7066.12|7066.12|7066.12|7065.54|7065.54|0
1650967410000|2022-04-26 10:03:30|7065.55|7065.55|7061.55|7061.55|7065.55|7065.55|7061.55|7061.55|0
1650967420000|2022-04-26 10:03:40|7060.42|7060.42|7062.11|7062.11|7062.11|7062.11|7060.42|7060.42|0
1650967430000|2022-04-26 10:03:50|7062.4|7062.4|7060.69|7060.69|7062.4|7062.4|7060.69|7060.69|0
1650967440000|2022-04-26 10:04:00|7060.4|7060.4|7057.29|7057.29|7060.4|7060.4|7057.29|7057.29|0
1650967460000|2022-04-26 10:04:20|7057|7057|7057|7057|7057|7057|7057|7057|0
1650967470000|2022-04-26 10:04:30|7057.29|7057.29|7057.29|7057.29|7057.29|7057.29|7057.29|7057.29|0
1650967480000|2022-04-26 10:04:40|7057.85|7057.85|7060.12|7060.12|7060.12|7060.12|7057.85|7057.85|0
1650967490000|2022-04-26 10:04:50|7060.4|7060.4|7060.12|7060.12|7060.4|7060.4|7060.12|7060.12|0
1650967500000|2022-04-26 10:05:00|7060.69|7060.69|7060.69|7060.69|7060.69|7060.69|7060.69|7060.69|0
1650967510000|2022-04-26 10:05:10|7061.82|7061.82|7062.95|7062.95|7062.95|7062.95|7061.82|7061.82|0
1650967520000|2022-04-26 10:05:20|7064.08|7064.08|7064.65|7064.65|7065.22|7065.22|7064.08|7064.08|0
1650967530000|2022-04-26 10:05:30|7065.78|7065.78|7065.78|7065.78|7065.78|7065.78|7065.78|7065.78|0
1650967540000|2022-04-26 10:05:40|7066.07|7066.07|7065.78|7065.78|7066.07|7066.07|7065.78|7065.78|0
1650967550000|2022-04-26 10:05:50|7066.07|7066.07|7065.22|7065.22|7066.35|7066.35|7065.22|7065.22|0
1650967560000|2022-04-26 10:06:00|7066.35|7066.35|7064.94|7064.94|7066.35|7066.35|7064.94|7064.94|0
1650967570000|2022-04-26 10:06:10|7063.81|7063.81|7065.79|7065.79|7065.79|7065.79|7063.81|7063.81|0
1650967580000|2022-04-26 10:06:20|7066.92|7066.92|7068.34|7068.34|7068.34|7068.34|7066.92|7066.92|0
1650967590000|2022-04-26 10:06:30|7068.62|7068.62|7067.2|7067.2|7068.62|7068.62|7067.2|7067.2|0
1650967600000|2022-04-26 10:06:40|7067.77|7067.77|7067.81|7067.81|7067.81|7067.81|7067.77|7067.77|0
1650967610000|2022-04-26 10:06:50|7069.23|7069.23|7068.1|7068.1|7069.23|7069.23|7068.1|7068.1|0
1650967620000|2022-04-26 10:07:00|7068.67|7068.67|7073.19|7073.19|7073.48|7073.48|7068.67|7068.67|0
1650967630000|2022-04-26 10:07:10|7073.3|7073.3|7073.37|7073.37|7073.37|7073.37|7073.26|7073.26|0
1650967640000|2022-04-26 10:07:20|7073.44|7073.44|7071.91|7071.91|7073.47|7073.47|7071.91|7071.91|0
1650967650000|2022-04-26 10:07:30|7071.88|7071.88|7071.88|7071.88|7071.88|7071.88|7071.88|7071.88|0
1650967660000|2022-04-26 10:07:40|7072.45|7072.45|7072.45|7072.45|7072.45|7072.45|7072.45|7072.45|0
1650967670000|2022-04-26 10:07:50|7072.41|7072.41|7072.41|7072.41|7072.41|7072.41|7072.41|7072.41|0
1650967680000|2022-04-26 10:08:00|7072.13|7072.13|7069.3|7069.3|7072.13|7072.13|7069.3|7069.3|0
1650967690000|2022-04-26 10:08:10|7069.58|7069.58|7069.58|7069.58|7069.86|7069.86|7069.58|7069.58|0
1650967700000|2022-04-26 10:08:20|7070.71|7070.71|7069.12|7069.12|7070.71|7070.71|7069.01|7069.01|0
1650967710000|2022-04-26 10:08:30|7069.05|7069.05|7069.01|7069.01|7069.05|7069.05|7069.01|7069.01|0
1650967720000|2022-04-26 10:08:40|7069.58|7069.58|7069.62|7069.62|7069.69|7069.69|7069.58|7069.58|0
1650967730000|2022-04-26 10:08:50|7068.21|7068.21|7067.92|7067.92|7068.21|7068.21|7067.92|7067.92|0
1650967740000|2022-04-26 10:09:00|7068.21|7068.21|7063.95|7063.95|7068.21|7068.21|7063.95|7063.95|0
1650967750000|2022-04-26 10:09:10|7063.1|7063.1|7065.36|7065.36|7065.65|7065.65|7063.1|7063.1|0
1650967760000|2022-04-26 10:09:20|7066.5|7066.5|7067.06|7067.06|7067.06|7067.06|7066.5|7066.5|0
1650967770000|2022-04-26 10:09:30|7067.35|7067.35|7069.61|7069.61|7069.61|7069.61|7067.35|7067.35|0
1650967780000|2022-04-26 10:09:40|7070.46|7070.46|7070.46|7070.46|7070.46|7070.46|7070.46|7070.46|0
1650967790000|2022-04-26 10:09:50|7070.44|7070.44|7069.59|7069.59|7070.44|7070.44|7069.59|7069.59|0
1650967800000|2022-04-26 10:10:00|7069.56|7069.56|7069.59|7069.59|7069.59|7069.59|7069.55|7069.55|0
1650967820000|2022-04-26 10:10:20|7069.61|7069.61|7069.33|7069.33|7069.61|7069.61|7069.33|7069.33|0
1650967840000|2022-04-26 10:10:40|7069.04|7069.04|7068.76|7068.76|7069.04|7069.04|7068.76|7068.76|0
1650967850000|2022-04-26 10:10:50|7068.19|7068.19|7067.06|7067.06|7068.19|7068.19|7067.06|7067.06|0
1650967880000|2022-04-26 10:11:20|7064.8|7064.8|7065.93|7065.93|7065.93|7065.93|7064.8|7064.8|0
1650967890000|2022-04-26 10:11:30|7066.21|7066.21|7066.21|7066.21|7066.21|7066.21|7066.21|7066.21|0
1650967940000|2022-04-26 10:12:20|7066.78|7066.78|7066.78|7066.78|7066.78|7066.78|7066.78|7066.78|0
1650967950000|2022-04-26 10:12:30|7069.04|7069.04|7069.04|7069.04|7069.04|7069.04|7069.04|7069.04|0
1650967960000|2022-04-26 10:12:40|7068.19|7068.19|7065.36|7065.36|7068.19|7068.19|7065.36|7065.36|0
1650967980000|2022-04-26 10:13:00|7065.64|7065.64|7064.51|7064.51|7065.64|7065.64|7064.51|7064.51|0
1650967990000|2022-04-26 10:13:10|7063.66|7063.66|7063.09|7063.09|7063.66|7063.66|7063.09|7063.09|0
1650968000000|2022-04-26 10:13:20|7061.96|7061.96|7063.95|7063.95|7063.95|7063.95|7061.96|7061.96|0
1650968010000|2022-04-26 10:13:30|7065.08|7065.08|7065.08|7065.08|7065.08|7065.08|7065.08|7065.08|0
1650968030000|2022-04-26 10:13:50|7064.98|7064.98|7064.97|7064.97|7064.98|7064.98|7064.97|7064.97|0
1650968060000|2022-04-26 10:14:20|7064.96|7064.96|7066.06|7066.06|7066.06|7066.06|7064.93|7064.93|0
1650968070000|2022-04-26 10:14:30|7066.01|7066.01|7068|7068|7068|7068|7066.01|7066.01|0
1650968080000|2022-04-26 10:14:40|7068.85|7068.85|7067.72|7067.72|7068.85|7068.85|7067.72|7067.72|0
1650968100000|2022-04-26 10:15:00|7068.85|7068.85|7069.13|7069.13|7069.13|7069.13|7068.85|7068.85|0
1650968110000|2022-04-26 10:15:10|7068|7068|7067.47|7067.47|7068|7068|7067.43|7067.43|0
1650968130000|2022-04-26 10:15:30|7067.18|7067.18|7067.18|7067.18|7067.18|7067.18|7067.18|7067.18|0
1650968140000|2022-04-26 10:15:40|7068.32|7068.32|7068.32|7068.32|7068.32|7068.32|7068.32|7068.32|0
1650968150000|2022-04-26 10:15:50|7068.03|7068.03|7067.55|7067.55|7068.03|7068.03|7066.9|7066.9|0
1650968160000|2022-04-26 10:16:00|7066.98|7066.98|7066.98|7066.98|7066.98|7066.98|7066.98|7066.98|0
1650968170000|2022-04-26 10:16:10|7066.41|7066.41|7066.41|7066.41|7066.41|7066.41|7066.41|7066.41|0
1650968190000|2022-04-26 10:16:30|7065.28|7065.28|7065.56|7065.56|7065.56|7065.56|7064.15|7064.15|0
1650968200000|2022-04-26 10:16:40|7066.69|7066.69|7066.68|7066.68|7066.69|7066.69|7066.68|7066.68|0
1650968230000|2022-04-26 10:17:10|7066.65|7066.65|7067.78|7067.78|7067.78|7067.78|7066.65|7066.65|0
1650968240000|2022-04-26 10:17:20|7068.07|7068.07|7068.07|7068.07|7068.07|7068.07|7068.07|7068.07|0
1650968260000|2022-04-26 10:17:40|7066.93|7066.93|7066.93|7066.93|7066.93|7066.93|7066.93|7066.93|0
1650968270000|2022-04-26 10:17:50|7066.65|7066.65|7066.65|7066.65|7066.65|7066.65|7066.65|7066.65|0
1650968290000|2022-04-26 10:18:10|7066.37|7066.37|7066.34|7066.34|7066.37|7066.37|7066.06|7066.06|0
1650968300000|2022-04-26 10:18:20|7066.91|7066.91|7066.08|7066.08|7066.91|7066.91|7066.06|7066.06|0
1650968310000|2022-04-26 10:18:30|7065.23|7065.23|7065.23|7065.23|7065.23|7065.23|7065.23|7065.23|0
1650968320000|2022-04-26 10:18:40|7066.08|7066.08|7066.08|7066.08|7066.08|7066.08|7066.08|7066.08|0
1650968330000|2022-04-26 10:18:50|7067.21|7067.21|7066.08|7066.08|7067.21|7067.21|7066.08|7066.08|0
1650968340000|2022-04-26 10:19:00|7067.21|7067.21|7067.21|7067.21|7067.21|7067.21|7067.21|7067.21|0
1650968350000|2022-04-26 10:19:10|7067.23|7067.23|7067.23|7067.23|7067.23|7067.23|7067.23|7067.23|0
1650968360000|2022-04-26 10:19:20|7067.52|7067.52|7068.67|7068.67|7068.67|7068.67|7067.52|7067.52|0
1650968380000|2022-04-26 10:19:40|7068.95|7068.95|7067.81|7067.81|7068.95|7068.95|7067.81|7067.81|0
1650968400000|2022-04-26 10:20:00|7067.53|7067.53|7067.53|7067.53|7067.53|7067.53|7067.53|7067.53|0
1650968410000|2022-04-26 10:20:10|7067.81|7067.81|7068.95|7068.95|7068.95|7068.95|7067.81|7067.81|0
1650968420000|2022-04-26 10:20:20|7069.23|7069.23|7068.99|7068.99|7069.23|7069.23|7068.95|7068.95|0
1650968430000|2022-04-26 10:20:30|7069.56|7069.56|7069.56|7069.56|7069.56|7069.56|7069.56|7069.56|0
1650968450000|2022-04-26 10:20:50|7069.57|7069.57|7069|7069|7069.57|7069.57|7069|7069|0
1650968470000|2022-04-26 10:21:10|7070.13|7070.13|7070.41|7070.41|7070.41|7070.41|7070.13|7070.13|0
1650968480000|2022-04-26 10:21:20|7071.54|7071.54|7071.83|7071.83|7071.83|7071.83|7071.54|7071.54|0
1650968490000|2022-04-26 10:21:30|7071.79|7071.79|7071.79|7071.79|7071.79|7071.79|7071.79|7071.79|0
1650968500000|2022-04-26 10:21:40|7072.92|7072.92|7071.79|7071.79|7072.92|7072.92|7071.79|7071.79|0
1650968510000|2022-04-26 10:21:50|7071.5|7071.5|7071.5|7071.5|7071.5|7071.5|7070.37|7070.37|0
1650968520000|2022-04-26 10:22:00|7072.63|7072.63|7072.63|7072.63|7072.63|7072.63|7072.63|7072.63|0
1650968530000|2022-04-26 10:22:10|7073.2|7073.2|7073.2|7073.2|7073.2|7073.2|7073.2|7073.2|0
1650968540000|2022-04-26 10:22:20|7074.33|7074.33|7074.33|7074.33|7074.33|7074.33|7074.33|7074.33|0
1650968550000|2022-04-26 10:22:30|7074.05|7074.05|7074.05|7074.05|7074.05|7074.05|7074.05|7074.05|0
1650968560000|2022-04-26 10:22:40|7072.92|7072.92|7071.77|7071.77|7072.92|7072.92|7071.77|7071.77|0
1650968570000|2022-04-26 10:22:50|7070.64|7070.64|7070.07|7070.07|7070.64|7070.64|7070.07|7070.07|0
1650968580000|2022-04-26 10:23:00|7068.94|7068.94|7068.33|7068.33|7068.94|7068.94|7068.33|7068.33|0
1650968590000|2022-04-26 10:23:10|7067.2|7067.2|7066.92|7066.92|7067.2|7067.2|7066.92|7066.92|0
1650968600000|2022-04-26 10:23:20|7066.88|7066.88|7066.88|7066.88|7066.88|7066.88|7066.88|7066.88|0
1650968610000|2022-04-26 10:23:30|7067.16|7067.16|7068.58|7068.58|7068.58|7068.58|7067.16|7067.16|0
1650968630000|2022-04-26 10:23:50|7068.29|7068.29|7068.29|7068.29|7068.29|7068.29|7068.29|7068.29|0
1650968640000|2022-04-26 10:24:00|7069.43|7069.43|7070.28|7070.28|7070.28|7070.28|7069.43|7069.43|0
1650968650000|2022-04-26 10:24:10|7071.41|7071.41|7071.41|7071.41|7071.41|7071.41|7071.41|7071.41|0
1650968690000|2022-04-26 10:24:50|7072.54|7072.54|7072.54|7072.54|7072.54|7072.54|7072.54|7072.54|0
1650968700000|2022-04-26 10:25:00|7072.83|7072.83|7072.54|7072.54|7072.83|7072.83|7072.54|7072.54|0
1650968710000|2022-04-26 10:25:10|7073.67|7073.67|7075.37|7075.37|7075.37|7075.37|7073.67|7073.67|0
1650968720000|2022-04-26 10:25:20|7075.66|7075.66|7074.24|7074.24|7075.66|7075.66|7074.24|7074.24|0
1650968730000|2022-04-26 10:25:30|7073.96|7073.96|7076.5|7076.5|7076.5|7076.5|7073.96|7073.96|0
1650968740000|2022-04-26 10:25:40|7076.52|7076.52|7076.52|7076.52|7076.52|7076.52|7076.52|7076.52|0
1650968750000|2022-04-26 10:25:50|7076.57|7076.57|7076.57|7076.57|7076.63|7076.63|7076.57|7076.57|0
1650968760000|2022-04-26 10:26:00|7076.85|7076.85|7076.85|7076.85|7076.85|7076.85|7076.85|7076.85|0
1650968770000|2022-04-26 10:26:10|7076.57|7076.57|7072.04|7072.04|7076.57|7076.57|7072.04|7072.04|0
1650968780000|2022-04-26 10:26:20|7072.02|7072.02|7066.07|7066.07|7072.02|7072.02|7066.07|7066.07|0
1650968790000|2022-04-26 10:26:30|7064.94|7064.94|7063.75|7063.75|7068.33|7068.33|7063.75|7063.75|0
1650968800000|2022-04-26 10:26:40|7064.88|7064.88|7061.48|7061.48|7065.73|7065.73|7059.22|7059.22|0
1650968810000|2022-04-26 10:26:50|7062.61|7062.61|7061.76|7061.76|7063.74|7063.74|7061.76|7061.76|0
1650968820000|2022-04-26 10:27:00|7060.63|7060.63|7062.61|7062.61|7063.74|7063.74|7060.63|7060.63|0
1650968830000|2022-04-26 10:27:10|7062.04|7062.04|7060.63|7060.63|7062.04|7062.04|7060.63|7060.63|0
1650968840000|2022-04-26 10:27:20|7060.91|7060.91|7062.04|7062.04|7062.04|7062.04|7060.91|7060.91|0
1650968850000|2022-04-26 10:27:30|7060.91|7060.91|7060.91|7060.91|7060.91|7060.91|7060.91|7060.91|0
1650968860000|2022-04-26 10:27:40|7061.2|7061.2|7061.13|7061.13|7061.2|7061.2|7061.13|7061.13|0
1650968870000|2022-04-26 10:27:50|7062.26|7062.26|7060|7060|7062.26|7062.26|7060|7060|0
1650968880000|2022-04-26 10:28:00|7057.74|7057.74|7055.75|7055.75|7057.74|7057.74|7055.75|7055.75|0
1650968890000|2022-04-26 10:28:10|7058.02|7058.02|7058.02|7058.02|7058.02|7058.02|7058.02|7058.02|0
1650968900000|2022-04-26 10:28:20|7056.89|7056.89|7056.89|7056.89|7056.92|7056.92|7056.89|7056.89|0
1650968920000|2022-04-26 10:28:40|7056.82|7056.82|7056.82|7056.82|7056.82|7056.82|7056.82|7056.82|0
1650968940000|2022-04-26 10:29:00|7056.81|7056.81|7056.8|7056.8|7056.81|7056.81|7056.8|7056.8|0
1650968950000|2022-04-26 10:29:10|7056.84|7056.84|7054.57|7054.57|7056.84|7056.84|7054.57|7054.57|0
1650968960000|2022-04-26 10:29:20|7053.44|7053.44|7053.16|7053.16|7053.44|7053.44|7053.16|7053.16|0
1650968970000|2022-04-26 10:29:30|7051.74|7051.74|7051.74|7051.74|7051.74|7051.74|7051.74|7051.74|0
1650968980000|2022-04-26 10:29:40|7052.03|7052.03|7051.46|7051.46|7052.03|7052.03|7051.46|7051.46|0
1650968990000|2022-04-26 10:29:50|7052.59|7052.59|7053.16|7053.16|7053.16|7053.16|7052.59|7052.59|0
1650969000000|2022-04-26 10:30:00|7052.87|7052.87|7052.59|7052.59|7052.87|7052.87|7052.59|7052.59|0
1650969010000|2022-04-26 10:30:10|7052.87|7052.87|7052.59|7052.59|7052.87|7052.87|7052.59|7052.59|0
1650969020000|2022-04-26 10:30:20|7052.42|7052.42|7052.42|7052.42|7052.42|7052.42|7052.42|7052.42|0
1650969030000|2022-04-26 10:30:30|7052.99|7052.99|7055.54|7055.54|7055.54|7055.54|7052.99|7052.99|0
1650969040000|2022-04-26 10:30:40|7055.82|7055.82|7056.11|7056.11|7056.11|7056.11|7055.82|7055.82|0
1650969050000|2022-04-26 10:30:50|7056.67|7056.67|7061.48|7061.48|7062.62|7062.62|7056.67|7056.67|0
1650969070000|2022-04-26 10:31:10|7060.35|7060.35|7060.35|7060.35|7060.64|7060.64|7060.35|7060.35|0
1650969080000|2022-04-26 10:31:20|7057.81|7057.81|7058.94|7058.94|7058.94|7058.94|7057.81|7057.81|0
1650969100000|2022-04-26 10:31:40|7060.07|7060.07|7060.07|7060.07|7060.07|7060.07|7060.07|7060.07|0
1650969110000|2022-04-26 10:31:50|7060.35|7060.35|7061.48|7061.48|7061.48|7061.48|7060.35|7060.35|0
1650969160000|2022-04-26 10:32:40|7062.34|7062.34|7062.34|7062.34|7062.34|7062.34|7062.34|7062.34|0
1650969170000|2022-04-26 10:32:50|7066.1|7066.1|7067.25|7067.25|7067.53|7067.53|7066.1|7066.1|0
1650969180000|2022-04-26 10:33:00|7066.96|7066.96|7066.7|7066.7|7066.96|7066.96|7066.68|7066.68|0
1650969190000|2022-04-26 10:33:10|7067.83|7067.83|7067.27|7067.27|7067.83|7067.83|7066.7|7066.7|0
1650969200000|2022-04-26 10:33:20|7067.55|7067.55|7067.55|7067.55|7067.55|7067.55|7067.55|7067.55|0
1650969210000|2022-04-26 10:33:30|7066.7|7066.7|7066.7|7066.7|7066.99|7066.99|7066.7|7066.7|0
1650969220000|2022-04-26 10:33:40|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|0
1650969230000|2022-04-26 10:33:50|7064.58|7064.58|7064.58|7064.58|7064.58|7064.58|7064.58|7064.58|0
1650969240000|2022-04-26 10:34:00|7063.45|7063.45|7063.45|7063.45|7063.45|7063.45|7063.45|7063.45|0
1650969250000|2022-04-26 10:34:10|7063.16|7063.16|7063.16|7063.16|7063.16|7063.16|7063.16|7063.16|0
1650969290000|2022-04-26 10:34:50|7063.13|7063.13|7063.11|7063.11|7063.13|7063.13|7063.11|7063.11|0
1650969310000|2022-04-26 10:35:10|7063.16|7063.16|7063.3|7063.3|7063.3|7063.3|7063.16|7063.16|0
1650969320000|2022-04-26 10:35:20|7062.44|7062.44|7061.02|7061.02|7062.72|7062.72|7061.02|7061.02|0
1650969330000|2022-04-26 10:35:30|7059.89|7059.89|7059.24|7059.24|7059.89|7059.89|7059.24|7059.24|0
1650969340000|2022-04-26 10:35:40|7059.81|7059.81|7058.63|7058.63|7059.81|7059.81|7058.63|7058.63|0
1650969360000|2022-04-26 10:36:00|7057.5|7057.5|7057.5|7057.5|7057.5|7057.5|7057.5|7057.5|0
1650969370000|2022-04-26 10:36:10|7056.37|7056.37|7054.67|7054.67|7056.37|7056.37|7054.67|7054.67|0
1650969380000|2022-04-26 10:36:20|7053.54|7053.54|7053.54|7053.54|7053.54|7053.54|7053.54|7053.54|0
1650969390000|2022-04-26 10:36:30|7055.8|7055.8|7056.65|7056.65|7056.65|7056.65|7055.8|7055.8|0
1650969400000|2022-04-26 10:36:40|7058.92|7058.92|7058.92|7058.92|7058.92|7058.92|7058.92|7058.92|0
1650969420000|2022-04-26 10:37:00|7059.77|7059.77|7059.77|7059.77|7059.77|7059.77|7059.77|7059.77|0
1650969430000|2022-04-26 10:37:10|7057.51|7057.51|7057.51|7057.51|7057.51|7057.51|7057.51|7057.51|0
1650969440000|2022-04-26 10:37:20|7054.39|7054.39|7055.52|7055.52|7055.52|7055.52|7054.39|7054.39|0
1650969450000|2022-04-26 10:37:30|7055.81|7055.81|7054.68|7054.68|7055.81|7055.81|7054.68|7054.68|0
1650969460000|2022-04-26 10:37:40|7054.39|7054.39|7054.39|7054.39|7054.39|7054.39|7054.39|7054.39|0
1650969470000|2022-04-26 10:37:50|7054.68|7054.68|7054.68|7054.68|7054.68|7054.68|7054.68|7054.68|0
1650969480000|2022-04-26 10:38:00|7054.39|7054.39|7054.39|7054.39|7054.39|7054.39|7054.39|7054.39|0
1650969500000|2022-04-26 10:38:20|7054.96|7054.96|7055.53|7055.53|7055.53|7055.53|7054.96|7054.96|0
1650969530000|2022-04-26 10:38:50|7056.66|7056.66|7055.81|7055.81|7056.66|7056.66|7055.81|7055.81|0
1650969540000|2022-04-26 10:39:00|7056.09|7056.09|7055.81|7055.81|7059.49|7059.49|7055.81|7055.81|0
1650969550000|2022-04-26 10:39:10|7054.68|7054.68|7052.13|7052.13|7054.68|7054.68|7052.13|7052.13|0
1650969580000|2022-04-26 10:39:40|7053.26|7053.26|7053.3|7053.3|7053.3|7053.3|7053.26|7053.26|0
1650969590000|2022-04-26 10:39:50|7053.87|7053.87|7055.31|7055.31|7056.44|7056.44|7053.87|7053.87|0
1650969600000|2022-04-26 10:40:00|7055.59|7055.59|7055.31|7055.31|7055.59|7055.59|7055.31|7055.31|0
1650969610000|2022-04-26 10:40:10|7055.33|7055.33|7055.87|7055.87|7056.16|7056.16|7055.31|7055.31|0
1650969620000|2022-04-26 10:40:20|7058.14|7058.14|7058.42|7058.42|7060.12|7060.12|7058.14|7058.14|0
1650969630000|2022-04-26 10:40:30|7057.29|7057.29|7057.01|7057.01|7057.29|7057.29|7056.72|7056.72|0
1650969640000|2022-04-26 10:40:40|7056.72|7056.72|7055.87|7055.87|7057.01|7057.01|7055.87|7055.87|0
1650969660000|2022-04-26 10:41:00|7056.16|7056.16|7056.16|7056.16|7056.16|7056.16|7056.16|7056.16|0
1650969670000|2022-04-26 10:41:10|7056.73|7056.73|7056.73|7056.73|7056.73|7056.73|7056.73|7056.73|0
1650969680000|2022-04-26 10:41:20|7058.99|7058.99|7058.99|7058.99|7058.99|7058.99|7058.99|7058.99|0
1650969690000|2022-04-26 10:41:30|7059.84|7059.84|7059.27|7059.27|7059.84|7059.84|7059.27|7059.27|0
1650969700000|2022-04-26 10:41:40|7059.56|7059.56|7058.99|7058.99|7059.56|7059.56|7058.99|7058.99|0
1650969710000|2022-04-26 10:41:50|7060.12|7060.12|7060.12|7060.12|7060.12|7060.12|7060.12|7060.12|0
1650969720000|2022-04-26 10:42:00|7060.69|7060.69|7062.67|7062.67|7062.67|7062.67|7060.12|7060.12|0
1650969730000|2022-04-26 10:42:10|7061.54|7061.54|7058.14|7058.14|7061.54|7061.54|7058.14|7058.14|0
1650969750000|2022-04-26 10:42:30|7057.86|7057.86|7057.29|7057.29|7057.86|7057.86|7057.29|7057.29|0
1650969760000|2022-04-26 10:42:40|7056.16|7056.16|7056.73|7056.73|7056.73|7056.73|7056.16|7056.16|0
1650969770000|2022-04-26 10:42:50|7056.68|7056.68|7056.68|7056.68|7056.97|7056.97|7056.68|7056.68|0
1650969780000|2022-04-26 10:43:00|7057.82|7057.82|7058.95|7058.95|7058.95|7058.95|7057.82|7057.82|0
1650969790000|2022-04-26 10:43:10|7059.23|7059.23|7059.23|7059.23|7059.23|7059.23|7059.23|7059.23|0
1650969800000|2022-04-26 10:43:20|7060.36|7060.36|7060.65|7060.65|7060.65|7060.65|7060.36|7060.36|0
1650969810000|2022-04-26 10:43:30|7060.36|7060.36|7060.38|7060.38|7060.38|7060.38|7060.36|7060.36|0
1650969820000|2022-04-26 10:43:40|7060.42|7060.42|7060.42|7060.42|7060.42|7060.42|7060.42|7060.42|0
1650969830000|2022-04-26 10:43:50|7060.71|7060.71|7062.12|7062.12|7062.12|7062.12|7060.71|7060.71|0
1650969840000|2022-04-26 10:44:00|7060.99|7060.99|7060.42|7060.42|7060.99|7060.99|7060.42|7060.42|0
1650969850000|2022-04-26 10:44:10|7060.14|7060.14|7059.05|7059.05|7060.19|7060.19|7059.05|7059.05|0
1650969860000|2022-04-26 10:44:20|7059.62|7059.62|7061.04|7061.04|7061.04|7061.04|7059.62|7059.62|0
1650969870000|2022-04-26 10:44:30|7060.76|7060.76|7059.91|7059.91|7061.04|7061.04|7059.91|7059.91|0
1650969880000|2022-04-26 10:44:40|7058.78|7058.78|7059.06|7059.06|7059.06|7059.06|7058.78|7058.78|0
1650969890000|2022-04-26 10:44:50|7060.19|7060.19|7061.63|7061.63|7061.63|7061.63|7060.19|7060.19|0
1650969920000|2022-04-26 10:45:20|7061.91|7061.91|7061.91|7061.91|7061.91|7061.91|7061.91|7061.91|0
1650969930000|2022-04-26 10:45:30|7061.63|7061.63|7061.06|7061.06|7061.63|7061.63|7061.06|7061.06|0
1650969960000|2022-04-26 10:46:00|7061.1|7061.1|7060.53|7060.53|7061.1|7061.1|7060.53|7060.53|0
1650969970000|2022-04-26 10:46:10|7061.67|7061.67|7061.67|7061.67|7061.67|7061.67|7061.67|7061.67|0
1650969990000|2022-04-26 10:46:30|7062.8|7062.8|7062.55|7062.55|7062.84|7062.84|7062.55|7062.55|0
1650970000000|2022-04-26 10:46:40|7061.42|7061.42|7060.86|7060.86|7061.42|7061.42|7060.86|7060.86|0
1650970020000|2022-04-26 10:47:00|7059.72|7059.72|7059.72|7059.72|7059.72|7059.72|7059.72|7059.72|0
1650970030000|2022-04-26 10:47:10|7059.16|7059.16|7055.41|7055.41|7059.16|7059.16|7055.41|7055.41|0
1650970040000|2022-04-26 10:47:20|7055.39|7055.39|7056.21|7056.21|7056.21|7056.21|7055.39|7055.39|0
1650970050000|2022-04-26 10:47:30|7056.78|7056.78|7056.78|7056.78|7056.78|7056.78|7056.78|7056.78|0
1650970060000|2022-04-26 10:47:40|7055.65|7055.65|7057.06|7057.06|7057.91|7057.91|7055.65|7055.65|0
1650970080000|2022-04-26 10:48:00|7055.93|7055.93|7057.06|7057.06|7057.06|7057.06|7055.93|7055.93|0
1650970090000|2022-04-26 10:48:10|7058.2|7058.2|7058.2|7058.2|7058.2|7058.2|7058.2|7058.2|0
1650970100000|2022-04-26 10:48:20|7059.05|7059.05|7059.08|7059.08|7059.09|7059.09|7059.05|7059.05|0
1650970110000|2022-04-26 10:48:30|7057.66|7057.66|7058.79|7058.79|7058.79|7058.79|7057.66|7057.66|0
1650970120000|2022-04-26 10:48:40|7059.08|7059.08|7058.74|7058.74|7059.08|7059.08|7058.74|7058.74|0
1650970130000|2022-04-26 10:48:50|7058.45|7058.45|7058.45|7058.45|7058.45|7058.45|7058.45|7058.45|0
1650970160000|2022-04-26 10:49:20|7058.46|7058.46|7057.33|7057.33|7058.46|7058.46|7057.33|7057.33|0
1650970170000|2022-04-26 10:49:30|7056.2|7056.2|7056.2|7056.2|7056.2|7056.2|7056.2|7056.2|0
1650970180000|2022-04-26 10:49:40|7055.92|7055.92|7053.54|7053.54|7055.92|7055.92|7053.54|7053.54|0
1650970190000|2022-04-26 10:49:50|7053.53|7053.53|7054.04|7054.04|7054.04|7054.04|7053.48|7053.48|0
1650970200000|2022-04-26 10:50:00|7054.03|7054.03|7054.06|7054.06|7054.06|7054.06|7054.03|7054.03|0
1650970210000|2022-04-26 10:50:10|7055.2|7055.2|7055.2|7055.2|7055.2|7055.2|7055.2|7055.2|0
1650970220000|2022-04-26 10:50:20|7056.33|7056.33|7056.33|7056.33|7056.33|7056.33|7056.33|7056.33|0
1650970230000|2022-04-26 10:50:30|7056.37|7056.37|7056.42|7056.42|7056.42|7056.42|7056.37|7056.37|0
1650970240000|2022-04-26 10:50:40|7056.43|7056.43|7057.04|7057.04|7057.04|7057.04|7056.43|7056.43|0
1650970250000|2022-04-26 10:50:50|7056.76|7056.76|7056.99|7056.99|7057|7057|7056.72|7056.72|0
1650970260000|2022-04-26 10:51:00|7056.71|7056.71|7056.71|7056.71|7056.71|7056.71|7056.71|7056.71|0
1650970270000|2022-04-26 10:51:10|7056.69|7056.69|7056.39|7056.39|7056.69|7056.69|7056.39|7056.39|0
1650970280000|2022-04-26 10:51:20|7056.3|7056.3|7056.41|7056.41|7056.41|7056.41|7056.3|7056.3|0
1650970290000|2022-04-26 10:51:30|7055.28|7055.28|7055.28|7055.28|7055.28|7055.28|7055.28|7055.28|0
1650970300000|2022-04-26 10:51:40|7056.41|7056.41|7056.13|7056.13|7057.54|7057.54|7055.84|7055.84|0
1650970310000|2022-04-26 10:51:50|7056.15|7056.15|7056.18|7056.18|7056.18|7056.18|7056.15|7056.15|0
1650970320000|2022-04-26 10:52:00|7056.46|7056.46|7056.46|7056.46|7056.46|7056.46|7056.46|7056.46|0
1650970330000|2022-04-26 10:52:10|7056.75|7056.75|7058.74|7058.74|7058.74|7058.74|7056.75|7056.75|0
1650970340000|2022-04-26 10:52:20|7059.87|7059.87|7061.32|7061.32|7062.13|7062.13|7059.87|7059.87|0
1650970350000|2022-04-26 10:52:30|7060.19|7060.19|7059.06|7059.06|7060.19|7060.19|7059.06|7059.06|0
1650970360000|2022-04-26 10:52:40|7057.93|7057.93|7055.66|7055.66|7057.93|7057.93|7055.66|7055.66|0
1650970370000|2022-04-26 10:52:50|7055.72|7055.72|7056.87|7056.87|7056.87|7056.87|7055.72|7055.72|0
1650970380000|2022-04-26 10:53:00|7058.01|7058.01|7058.01|7058.01|7059.14|7059.14|7058.01|7058.01|0
1650970400000|2022-04-26 10:53:20|7059.14|7059.14|7059.14|7059.14|7059.14|7059.14|7059.14|7059.14|0
1650970410000|2022-04-26 10:53:30|7061.13|7061.13|7061.15|7061.15|7061.15|7061.15|7061.13|7061.13|0
1650970420000|2022-04-26 10:53:40|7060.86|7060.86|7060.58|7060.58|7060.86|7060.86|7060.58|7060.58|0
1650970430000|2022-04-26 10:53:50|7059.45|7059.45|7060.58|7060.58|7060.58|7060.58|7058.88|7058.88|0
1650970440000|2022-04-26 10:54:00|7060.86|7060.86|7060.86|7060.86|7060.86|7060.86|7060.86|7060.86|0
1650970450000|2022-04-26 10:54:10|7060.58|7060.58|7060.58|7060.58|7060.58|7060.58|7060.58|7060.58|0
1650970460000|2022-04-26 10:54:20|7060.59|7060.59|7060.59|7060.59|7060.59|7060.59|7060.59|7060.59|0
1650970490000|2022-04-26 10:54:50|7059.46|7059.46|7059.46|7059.46|7059.46|7059.46|7059.46|7059.46|0
1650970520000|2022-04-26 10:55:20|7060.59|7060.59|7069.72|7069.72|7069.72|7069.72|7060.59|7060.59|0
1650970530000|2022-04-26 10:55:30|7069.66|7069.66|7070.52|7070.52|7072.78|7072.78|7069.66|7069.66|0
1650970540000|2022-04-26 10:55:40|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|7070.23|0
1650970550000|2022-04-26 10:55:50|7070.52|7070.52|7069.1|7069.1|7070.52|7070.52|7069.1|7069.1|0
1650970560000|2022-04-26 10:56:00|7068.82|7068.82|7068.53|7068.53|7068.82|7068.82|7068.53|7068.53|0
1650970570000|2022-04-26 10:56:10|7068.25|7068.25|7068.57|7068.57|7068.57|7068.57|7068.25|7068.25|0
1650970580000|2022-04-26 10:56:20|7068.48|7068.48|7067.34|7067.34|7068.48|7068.48|7067.34|7067.34|0
1650970590000|2022-04-26 10:56:30|7066.21|7066.21|7063.94|7063.94|7066.21|7066.21|7063.94|7063.94|0
1650970600000|2022-04-26 10:56:40|7064.51|7064.51|7064.79|7064.79|7064.79|7064.79|7064.51|7064.51|0
1650970610000|2022-04-26 10:56:50|7065.08|7065.08|7065.08|7065.08|7065.08|7065.08|7065.08|7065.08|0
1650970620000|2022-04-26 10:57:00|7067.34|7067.34|7068.76|7068.76|7068.76|7068.76|7067.34|7067.34|0
1650970630000|2022-04-26 10:57:10|7068.48|7068.48|7067.91|7067.91|7068.48|7068.48|7067.91|7067.91|0
1650970640000|2022-04-26 10:57:20|7068.19|7068.19|7069.33|7069.33|7069.33|7069.33|7068.19|7068.19|0
1650970660000|2022-04-26 10:57:40|7067.91|7067.91|7067.91|7067.91|7067.91|7067.91|7067.91|7067.91|0
1650970680000|2022-04-26 10:58:00|7069.04|7069.04|7068.76|7068.76|7069.04|7069.04|7068.76|7068.76|0
1650970690000|2022-04-26 10:58:10|7068.47|7068.47|7068.47|7068.47|7068.47|7068.47|7068.47|7068.47|0
1650970710000|2022-04-26 10:58:30|7068.19|7068.19|7068.19|7068.19|7068.19|7068.19|7068.19|7068.19|0
1650970720000|2022-04-26 10:58:40|7067.06|7067.06|7069.89|7069.89|7069.89|7069.89|7067.06|7067.06|0
1650970730000|2022-04-26 10:58:50|7070.17|7070.17|7070.17|7070.17|7070.17|7070.17|7070.17|7070.17|0
1650970740000|2022-04-26 10:59:00|7071.3|7071.3|7071.3|7071.3|7071.3|7071.3|7071.3|7071.3|0
1650970760000|2022-04-26 10:59:20|7070.17|7070.17|7069.6|7069.6|7070.17|7070.17|7069.6|7069.6|0
1650970770000|2022-04-26 10:59:30|7070.74|7070.74|7067.3|7067.3|7070.74|7070.74|7067.3|7067.3|0
1650970780000|2022-04-26 10:59:40|7068.43|7068.43|7068.71|7068.71|7068.99|7068.99|7068.43|7068.43|0
1650970790000|2022-04-26 10:59:50|7069.84|7069.84|7070.13|7070.13|7070.13|7070.13|7069.84|7069.84|0
1650970800000|2022-04-26 11:00:00|7072.11|7072.11|7067.34|7067.34|7072.11|7072.11|7067.34|7067.34|0
1650970820000|2022-04-26 11:00:20|7065.08|7065.08|7063.94|7063.94|7065.08|7065.08|7063.94|7063.94|0
1650970830000|2022-04-26 11:00:30|7061.68|7061.68|7059.13|7059.13|7061.68|7061.68|7059.13|7059.13|0
1650970840000|2022-04-26 11:00:40|7059.69|7059.69|7061.68|7061.68|7061.68|7061.68|7059.69|7059.69|0
1650970850000|2022-04-26 11:00:50|7061.39|7061.39|7061.39|7061.39|7061.39|7061.39|7061.39|7061.39|0
1650970860000|2022-04-26 11:01:00|7061.41|7061.41|7062.55|7062.55|7062.83|7062.83|7061.41|7061.41|0
1650970870000|2022-04-26 11:01:10|7063.68|7063.68|7062.55|7062.55|7063.68|7063.68|7062.55|7062.55|0
1650970880000|2022-04-26 11:01:20|7063.68|7063.68|7063.68|7063.68|7063.68|7063.68|7063.68|7063.68|0
1650970890000|2022-04-26 11:01:30|7065.1|7065.1|7065.1|7065.1|7065.1|7065.1|7065.1|7065.1|0
1650970910000|2022-04-26 11:01:50|7065.67|7065.67|7065.67|7065.67|7065.67|7065.67|7065.67|7065.67|0
1650970920000|2022-04-26 11:02:00|7065.1|7065.1|7064.53|7064.53|7065.1|7065.1|7064.53|7064.53|0
1650970930000|2022-04-26 11:02:10|7063.4|7063.4|7063.11|7063.11|7063.4|7063.4|7062.83|7062.83|0
1650970940000|2022-04-26 11:02:20|7062.83|7062.83|7062.83|7062.83|7062.83|7062.83|7062.83|7062.83|0
1650970950000|2022-04-26 11:02:30|7063.11|7063.11|7063.11|7063.11|7063.11|7063.11|7063.11|7063.11|0
1650970980000|2022-04-26 11:03:00|7063.4|7063.4|7063.11|7063.11|7063.68|7063.68|7063.11|7063.11|0
1650970990000|2022-04-26 11:03:10|7062.83|7062.83|7062.83|7062.83|7062.83|7062.83|7062.83|7062.83|0
1650971000000|2022-04-26 11:03:20|7061.7|7061.7|7061.41|7061.41|7061.7|7061.7|7061.41|7061.41|0
1650971010000|2022-04-26 11:03:30|7061.98|7061.98|7061.98|7061.98|7061.98|7061.98|7061.98|7061.98|0
1650971020000|2022-04-26 11:03:40|7063.11|7063.11|7063.09|7063.09|7063.11|7063.11|7063.09|7063.09|0
1650971030000|2022-04-26 11:03:50|7063.08|7063.08|7063.08|7063.08|7063.08|7063.08|7063.08|7063.08|0
1650971040000|2022-04-26 11:04:00|7063.37|7063.37|7064.22|7064.22|7064.22|7064.22|7063.08|7063.08|0
1650971050000|2022-04-26 11:04:10|7063.93|7063.93|7063.93|7063.93|7063.93|7063.93|7063.93|7063.93|0
1650971060000|2022-04-26 11:04:20|7063.97|7063.97|7063.97|7063.97|7063.97|7063.97|7063.97|7063.97|0
1650971070000|2022-04-26 11:04:30|7064.53|7064.53|7064.51|7064.51|7064.53|7064.53|7064.51|7064.51|0
1650971090000|2022-04-26 11:04:50|7064.8|7064.8|7064.8|7064.8|7064.8|7064.8|7064.8|7064.8|0
1650971100000|2022-04-26 11:05:00|7064.23|7064.23|7064.23|7064.23|7064.23|7064.23|7064.23|7064.23|0
1650971110000|2022-04-26 11:05:10|7063.1|7063.1|7063.24|7063.24|7063.24|7063.24|7063.1|7063.1|0
1650971120000|2022-04-26 11:05:20|7064.37|7064.37|7064.37|7064.37|7064.37|7064.37|7064.37|7064.37|0
1650971130000|2022-04-26 11:05:30|7063.24|7063.24|7063.81|7063.81|7063.81|7063.81|7063.24|7063.24|0
1650971140000|2022-04-26 11:05:40|7064.09|7064.09|7064.09|7064.09|7065.22|7065.22|7064.09|7064.09|0
1650971150000|2022-04-26 11:05:50|7063.52|7063.52|7063.24|7063.24|7063.52|7063.52|7063.2|7063.2|0
1650971170000|2022-04-26 11:06:10|7065.5|7065.5|7065.5|7065.5|7065.5|7065.5|7065.5|7065.5|0
1650971180000|2022-04-26 11:06:20|7066.07|7066.07|7064.34|7064.34|7066.07|7066.07|7064.34|7064.34|0
1650971190000|2022-04-26 11:06:30|7064.3|7064.3|7064.3|7064.3|7064.3|7064.3|7064.3|7064.3|0
1650971200000|2022-04-26 11:06:40|7065.43|7065.43|7065.93|7065.93|7066|7066|7065.43|7065.43|0
1650971220000|2022-04-26 11:07:00|7068.19|7068.19|7069.89|7069.89|7069.89|7069.89|7068.19|7068.19|0
1650971230000|2022-04-26 11:07:10|7070.18|7070.18|7070.46|7070.46|7070.46|7070.46|7070.18|7070.18|0
1650971240000|2022-04-26 11:07:20|7070.48|7070.48|7071.32|7071.32|7072.74|7072.74|7070.48|7070.48|0
1650971250000|2022-04-26 11:07:30|7070.75|7070.75|7070.47|7070.47|7070.75|7070.75|7070.47|7070.47|0
1650971270000|2022-04-26 11:07:50|7069.34|7069.34|7069.08|7069.08|7069.34|7069.34|7069.05|7069.05|0
1650971280000|2022-04-26 11:08:00|7067.95|7067.95|7068.24|7068.24|7068.24|7068.24|7067.95|7067.95|0
1650971290000|2022-04-26 11:08:10|7068.52|7068.52|7068.52|7068.52|7068.52|7068.52|7068.52|7068.52|0
1650971300000|2022-04-26 11:08:20|7069.65|7069.65|7073.05|7073.05|7073.05|7073.05|7069.65|7069.65|0
1650971310000|2022-04-26 11:08:30|7071.92|7071.92|7073.34|7073.34|7073.34|7073.34|7071.92|7071.92|0
1650971320000|2022-04-26 11:08:40|7073.36|7073.36|7073.36|7073.36|7073.36|7073.36|7073.36|7073.36|0
1650971330000|2022-04-26 11:08:50|7074.21|7074.21|7073.64|7073.64|7074.21|7074.21|7073.64|7073.64|0
1650971340000|2022-04-26 11:09:00|7072.51|7072.51|7072.23|7072.23|7072.51|7072.51|7072.23|7072.23|0
1650971350000|2022-04-26 11:09:10|7071.66|7071.66|7072.23|7072.23|7072.23|7072.23|7071.66|7071.66|0
1650971360000|2022-04-26 11:09:20|7071.94|7071.94|7073.32|7073.32|7073.36|7073.36|7071.94|7071.94|0
1650971370000|2022-04-26 11:09:30|7073.03|7073.03|7073.03|7073.03|7073.03|7073.03|7073.03|7073.03|0
1650971380000|2022-04-26 11:09:40|7074.73|7074.73|7074.73|7074.73|7074.73|7074.73|7074.73|7074.73|0
1650971390000|2022-04-26 11:09:50|7073.32|7073.32|7072.46|7072.46|7073.32|7073.32|7072.46|7072.46|0
1650971400000|2022-04-26 11:10:00|7070.2|7070.2|7070.19|7070.19|7070.2|7070.2|7070.19|7070.19|0
1650971410000|2022-04-26 11:10:10|7070.18|7070.18|7067.92|7067.92|7070.18|7070.18|7067.92|7067.92|0
1650971420000|2022-04-26 11:10:20|7067.35|7067.35|7067.35|7067.35|7067.35|7067.35|7067.35|7067.35|0
1650971440000|2022-04-26 11:10:40|7067.39|7067.39|7067.39|7067.39|7067.39|7067.39|7067.39|7067.39|0
1650971450000|2022-04-26 11:10:50|7065.13|7065.13|7064.84|7064.84|7065.13|7065.13|7064.84|7064.84|0
1650971460000|2022-04-26 11:11:00|7065.13|7065.13|7067.39|7067.39|7067.39|7067.39|7065.13|7065.13|0
1650971470000|2022-04-26 11:11:10|7066.26|7066.26|7068.52|7068.52|7069.65|7069.65|7066.26|7066.26|0
1650971490000|2022-04-26 11:11:30|7068.55|7068.55|7069.97|7069.97|7069.97|7069.97|7068.55|7068.55|0
1650971520000|2022-04-26 11:12:00|7068.84|7068.84|7069.97|7069.97|7069.97|7069.97|7068.84|7068.84|0
1650971530000|2022-04-26 11:12:10|7070.04|7070.04|7069.79|7069.79|7070.04|7070.04|7069.22|7069.22|0
1650971540000|2022-04-26 11:12:20|7070.92|7070.92|7070.96|7070.96|7070.96|7070.96|7070.92|7070.92|0
1650971560000|2022-04-26 11:12:40|7071.25|7071.25|7071.25|7071.25|7071.25|7071.25|7071.25|7071.25|0
1650971570000|2022-04-26 11:12:50|7071.24|7071.24|7070.11|7070.11|7071.24|7071.24|7070.11|7070.11|0
1650971580000|2022-04-26 11:13:00|7070.67|7070.67|7070.67|7070.67|7070.67|7070.67|7070.67|7070.67|0
1650971600000|2022-04-26 11:13:20|7068.41|7068.41|7068.41|7068.41|7068.41|7068.41|7068.41|7068.41|0
1650971630000|2022-04-26 11:13:50|7068.42|7068.42|7067.51|7067.51|7068.64|7068.64|7067.51|7067.51|0
1650971640000|2022-04-26 11:14:00|7066.38|7066.38|7065.81|7065.81|7066.38|7066.38|7065.81|7065.81|0
1650971650000|2022-04-26 11:14:10|7064.68|7064.68|7064.68|7064.68|7064.68|7064.68|7064.68|7064.68|0
1650971660000|2022-04-26 11:14:20|7063.55|7063.55|7063.55|7063.55|7063.55|7063.55|7063.55|7063.55|0
1650971670000|2022-04-26 11:14:30|7062.98|7062.98|7062.69|7062.69|7062.98|7062.98|7062.69|7062.69|0
1650971680000|2022-04-26 11:14:40|7060.43|7060.43|7061.56|7061.56|7061.85|7061.85|7060.15|7060.15|0
1650971690000|2022-04-26 11:14:50|7061.28|7061.28|7059.02|7059.02|7061.28|7061.28|7059.02|7059.02|0
1650971700000|2022-04-26 11:15:00|7057.88|7057.88|7057.88|7057.88|7057.88|7057.88|7057.88|7057.88|0
1650971710000|2022-04-26 11:15:10|7058.17|7058.17|7058.17|7058.17|7058.17|7058.17|7058.17|7058.17|0
1650971720000|2022-04-26 11:15:20|7058.45|7058.45|7058.45|7058.45|7058.45|7058.45|7058.45|7058.45|0
1650971740000|2022-04-26 11:15:40|7058.17|7058.17|7057.88|7057.88|7058.17|7058.17|7057.88|7057.88|0
1650971750000|2022-04-26 11:15:50|7058.17|7058.17|7058.17|7058.17|7058.17|7058.17|7058.17|7058.17|0
1650971760000|2022-04-26 11:16:00|7058.45|7058.45|7061.06|7061.06|7061.06|7061.06|7057.32|7057.32|0
1650971770000|2022-04-26 11:16:10|7064.45|7064.45|7064.45|7064.45|7064.45|7064.45|7064.45|7064.45|0
1650971780000|2022-04-26 11:16:20|7065.59|7065.59|7065.59|7065.59|7065.59|7065.59|7065.59|7065.59|0
1650971790000|2022-04-26 11:16:30|7066.44|7066.44|7066.44|7066.44|7066.44|7066.44|7066.44|7066.44|0
1650971800000|2022-04-26 11:16:40|7066.72|7066.72|7067.01|7067.01|7067.01|7067.01|7066.72|7066.72|0
1650971820000|2022-04-26 11:17:00|7067.02|7067.02|7069.3|7069.3|7069.58|7069.58|7067.02|7067.02|0
1650971830000|2022-04-26 11:17:10|7068.17|7068.17|7068.17|7068.17|7068.17|7068.17|7068.17|7068.17|0
1650971850000|2022-04-26 11:17:30|7065.9|7065.9|7065.9|7065.9|7065.9|7065.9|7065.9|7065.9|0
1650971860000|2022-04-26 11:17:40|7067.03|7067.03|7067.03|7067.03|7067.03|7067.03|7066.75|7066.75|0
1650971870000|2022-04-26 11:17:50|7067.04|7067.04|7067.04|7067.04|7067.04|7067.04|7067.04|7067.04|0
1650971880000|2022-04-26 11:18:00|7067.33|7067.33|7067.61|7067.61|7067.61|7067.61|7067.33|7067.33|0
1650971890000|2022-04-26 11:18:10|7067.9|7067.9|7070.16|7070.16|7070.16|7070.16|7067.9|7067.9|0
1650971910000|2022-04-26 11:18:30|7070.73|7070.73|7070.73|7070.73|7071.86|7071.86|7070.73|7070.73|0
1650971920000|2022-04-26 11:18:40|7071.86|7071.86|7073.56|7073.56|7073.56|7073.56|7071.86|7071.86|0
1650971930000|2022-04-26 11:18:50|7073.84|7073.84|7073.84|7073.84|7073.84|7073.84|7073.84|7073.84|0
1650971940000|2022-04-26 11:19:00|7074.41|7074.41|7074.49|7074.49|7075.06|7075.06|7074.41|7074.41|0
1650971950000|2022-04-26 11:19:10|7074.21|7074.21|7074.2|7074.2|7074.21|7074.21|7074.2|7074.2|0
1650971960000|2022-04-26 11:19:20|7074.76|7074.76|7074.48|7074.48|7074.76|7074.76|7074.48|7074.48|0
1650971970000|2022-04-26 11:19:30|7075.61|7075.61|7072.77|7072.77|7075.61|7075.61|7071.64|7071.64|0
1650971980000|2022-04-26 11:19:40|7073.06|7073.06|7072.2|7072.2|7073.06|7073.06|7072.2|7072.2|0
1650971990000|2022-04-26 11:19:50|7071.92|7071.92|7069.68|7069.68|7071.92|7071.92|7069.66|7069.66|0
1650972000000|2022-04-26 11:20:00|7068.55|7068.55|7068.55|7068.55|7068.55|7068.55|7068.55|7068.55|0
1650972010000|2022-04-26 11:20:10|7068.69|7068.69|7068.69|7068.69|7068.69|7068.69|7068.69|7068.69|0
1650972030000|2022-04-26 11:20:30|7068.41|7068.41|7068.45|7068.45|7068.45|7068.45|7068.41|7068.41|0
1650972040000|2022-04-26 11:20:40|7068.16|7068.16|7068.16|7068.16|7068.16|7068.16|7068.16|7068.16|0
1650972060000|2022-04-26 11:21:00|7068.17|7068.17|7067.89|7067.89|7068.18|7068.18|7067.89|7067.89|0
1650972070000|2022-04-26 11:21:10|7066.76|7066.76|7066.19|7066.19|7066.76|7066.76|7066.19|7066.19|0
1650972090000|2022-04-26 11:21:30|7066.16|7066.16|7066.16|7066.16|7066.16|7066.16|7066.16|7066.16|0
1650972100000|2022-04-26 11:21:40|7067.38|7067.38|7067.38|7067.38|7067.38|7067.38|7067.38|7067.38|0
1650972110000|2022-04-26 11:21:50|7067.39|7067.39|7067.39|7067.39|7067.39|7067.39|7067.39|7067.39|0
1650972120000|2022-04-26 11:22:00|7067.44|7067.44|7065.46|7065.46|7067.72|7067.72|7065.46|7065.46|0
1650972130000|2022-04-26 11:22:10|7065.74|7065.74|7064.89|7064.89|7065.74|7065.74|7064.89|7064.89|0
1650972140000|2022-04-26 11:22:20|7064.85|7064.85|7064.88|7064.88|7064.88|7064.88|7064.85|7064.85|0
1650972150000|2022-04-26 11:22:30|7064.81|7064.81|7065.31|7065.31|7065.31|7065.31|7064.74|7064.74|0
1650972160000|2022-04-26 11:22:40|7066.44|7066.44|7066.25|7066.25|7066.55|7066.55|7066.25|7066.25|0
1650972170000|2022-04-26 11:22:50|7065.12|7065.12|7065.12|7065.12|7065.12|7065.12|7065.12|7065.12|0
1650972190000|2022-04-26 11:23:10|7063.99|7063.99|7060.4|7060.4|7063.99|7063.99|7060.4|7060.4|0
1650972200000|2022-04-26 11:23:20|7059.26|7059.26|7056.87|7056.87|7059.26|7059.26|7056.87|7056.87|0
1650972210000|2022-04-26 11:23:30|7057.15|7057.15|7056.37|7056.37|7057.22|7057.22|7056.37|7056.37|0
1650972220000|2022-04-26 11:23:40|7056.39|7056.39|7056.4|7056.4|7056.4|7056.4|7056.39|7056.39|0
1650972230000|2022-04-26 11:23:50|7056.97|7056.97|7060.09|7060.09|7060.09|7060.09|7056.97|7056.97|0
1650972240000|2022-04-26 11:24:00|7060.37|7060.37|7060.37|7060.37|7060.37|7060.37|7060.37|7060.37|0
1650972250000|2022-04-26 11:24:10|7060.42|7060.42|7061.28|7061.28|7061.28|7061.28|7060.42|7060.42|0
1650972260000|2022-04-26 11:24:20|7062.41|7062.41|7063.55|7063.55|7063.84|7063.84|7062.41|7062.41|0
1650972270000|2022-04-26 11:24:30|7063.54|7063.54|7062.99|7062.99|7063.55|7063.55|7062.99|7062.99|0
1650972280000|2022-04-26 11:24:40|7060.72|7060.72|7061.85|7061.85|7061.85|7061.85|7060.72|7060.72|0
1650972300000|2022-04-26 11:25:00|7061.88|7061.88|7062.17|7062.17|7062.17|7062.17|7061.88|7061.88|0
1650972320000|2022-04-26 11:25:20|7063.3|7063.3|7063.87|7063.87|7063.87|7063.87|7063.3|7063.3|0
1650972330000|2022-04-26 11:25:30|7062.73|7062.73|7063.87|7063.87|7063.87|7063.87|7062.73|7062.73|0
1650972340000|2022-04-26 11:25:40|7065|7065|7066.13|7066.13|7066.13|7066.13|7065|7065|0
1650972360000|2022-04-26 11:26:00|7066.41|7066.41|7064.15|7064.15|7066.41|7066.41|7064.15|7064.15|0
1650972370000|2022-04-26 11:26:10|7064.43|7064.43|7066.7|7066.7|7066.7|7066.7|7064.43|7064.43|0
1650972380000|2022-04-26 11:26:20|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|0
1650972400000|2022-04-26 11:26:40|7065|7065|7062.73|7062.73|7065|7065|7062.73|7062.73|0
1650972420000|2022-04-26 11:27:00|7063.87|7063.87|7063.87|7063.87|7063.87|7063.87|7063.87|7063.87|0
1650972430000|2022-04-26 11:27:10|7064.43|7064.43|7066.7|7066.7|7066.7|7066.7|7064.43|7064.43|0
1650972450000|2022-04-26 11:27:30|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|0
1650972460000|2022-04-26 11:27:40|7064.71|7064.71|7065|7065|7065|7065|7064.71|7064.71|0
1650972470000|2022-04-26 11:27:50|7066.41|7066.41|7066.7|7066.7|7066.7|7066.7|7066.41|7066.41|0
1650972480000|2022-04-26 11:28:00|7065.57|7065.57|7066.98|7066.98|7066.98|7066.98|7065.57|7065.57|0
1650972500000|2022-04-26 11:28:20|7065.85|7065.85|7065.57|7065.57|7065.85|7065.85|7065.57|7065.57|0
1650972510000|2022-04-26 11:28:30|7064.43|7064.43|7064.43|7064.43|7064.43|7064.43|7064.43|7064.43|0
1650972520000|2022-04-26 11:28:40|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|0
1650972540000|2022-04-26 11:29:00|7066.42|7066.42|7065.85|7065.85|7066.98|7066.98|7065.85|7065.85|0
1650972550000|2022-04-26 11:29:10|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|7065.57|0
1650972560000|2022-04-26 11:29:20|7065.63|7065.63|7066.78|7066.78|7066.78|7066.78|7065.63|7065.63|0
1650972570000|2022-04-26 11:29:30|7065.65|7065.65|7065.65|7065.65|7065.65|7065.65|7065.65|7065.65|0
1650972580000|2022-04-26 11:29:40|7065.36|7065.36|7064.78|7064.78|7065.36|7065.36|7064.78|7064.78|0
1650972590000|2022-04-26 11:29:50|7063.65|7063.65|7063.93|7063.93|7063.93|7063.93|7063.65|7063.65|0
1650972600000|2022-04-26 11:30:00|7064.21|7064.21|7064.21|7064.21|7064.21|7064.21|7064.21|7064.21|0
1650972610000|2022-04-26 11:30:10|7065.63|7065.63|7065.63|7065.63|7065.63|7065.63|7065.63|7065.63|0
1650972630000|2022-04-26 11:30:30|7066.76|7066.76|7066.76|7066.76|7066.76|7066.76|7066.76|7066.76|0
1650972640000|2022-04-26 11:30:40|7065.63|7065.63|7065.63|7065.63|7065.63|7065.63|7065.63|7065.63|0
1650972650000|2022-04-26 11:30:50|7065.35|7065.35|7065.06|7065.06|7065.35|7065.35|7065.06|7065.06|0
1650972680000|2022-04-26 11:31:20|7067.05|7067.05|7070.16|7070.16|7070.16|7070.16|7067.05|7067.05|0
1650972710000|2022-04-26 11:31:50|7069.88|7069.88|7069.88|7069.88|7069.88|7069.88|7069.88|7069.88|0
1650972720000|2022-04-26 11:32:00|7068.74|7068.74|7067.38|7067.38|7068.74|7068.74|7067.38|7067.38|0
1650972730000|2022-04-26 11:32:10|7068.51|7068.51|7068.79|7068.79|7068.79|7068.79|7068.51|7068.51|0
1650972740000|2022-04-26 11:32:20|7069.93|7069.93|7072.47|7072.47|7072.47|7072.47|7069.93|7069.93|0
1650972760000|2022-04-26 11:32:40|7072.19|7072.19|7072.29|7072.29|7072.29|7072.29|7072.19|7072.19|0
1650972770000|2022-04-26 11:32:50|7072.31|7072.31|7072.31|7072.31|7072.31|7072.31|7072.31|7072.31|0
1650972780000|2022-04-26 11:33:00|7072.35|7072.35|7071.22|7071.22|7072.35|7072.35|7071.22|7071.22|0
1650972790000|2022-04-26 11:33:10|7068.95|7068.95|7068.95|7068.95|7068.95|7068.95|7068.95|7068.95|0
1650972800000|2022-04-26 11:33:20|7070.09|7070.09|7066.12|7066.12|7070.09|7070.09|7066.12|7066.12|0
1650972820000|2022-04-26 11:33:40|7067.25|7067.25|7070.1|7070.1|7070.1|7070.1|7067.25|7067.25|0
1650972840000|2022-04-26 11:34:00|7068.97|7068.97|7068.97|7068.97|7068.97|7068.97|7068.97|7068.97|0
1650972860000|2022-04-26 11:34:20|7068.99|7068.99|7069.25|7069.25|7069.25|7069.25|7068.95|7068.95|0
1650972870000|2022-04-26 11:34:30|7068.97|7068.97|7068.4|7068.4|7068.97|7068.97|7068.4|7068.4|0
1650972880000|2022-04-26 11:34:40|7068.44|7068.44|7068.44|7068.44|7068.44|7068.44|7068.44|7068.44|0
1650972890000|2022-04-26 11:34:50|7067.31|7067.31|7067.31|7067.31|7067.31|7067.31|7067.31|7067.31|0
1650972900000|2022-04-26 11:35:00|7066.18|7066.18|7065.61|7065.61|7066.18|7066.18|7065.61|7065.61|0
1650972910000|2022-04-26 11:35:10|7065.89|7065.89|7065.89|7065.89|7065.89|7065.89|7065.89|7065.89|0
1650972920000|2022-04-26 11:35:20|7066.18|7066.18|7067.59|7067.59|7067.59|7067.59|7066.18|7066.18|0
1650972930000|2022-04-26 11:35:30|7067.31|7067.31|7067.02|7067.02|7067.31|7067.31|7067.02|7067.02|0
1650972940000|2022-04-26 11:35:40|7066.74|7066.74|7067.31|7067.31|7067.31|7067.31|7066.74|7066.74|0
1650972950000|2022-04-26 11:35:50|7066.18|7066.18|7066.18|7066.18|7066.18|7066.18|7066.18|7066.18|0
1650972960000|2022-04-26 11:36:00|7066.46|7066.46|7066.46|7066.46|7066.46|7066.46|7066.46|7066.46|0
1650972980000|2022-04-26 11:36:20|7065.33|7065.33|7065.05|7065.05|7065.33|7065.33|7065.05|7065.05|0
1650972990000|2022-04-26 11:36:30|7065.06|7065.06|7065.06|7065.06|7065.06|7065.06|7065.06|7065.06|0
1650973000000|2022-04-26 11:36:40|7065.34|7065.34|7065.34|7065.34|7065.34|7065.34|7065.34|7065.34|0
1650973010000|2022-04-26 11:36:50|7065.35|7065.35|7066.58|7066.58|7066.58|7066.58|7065.35|7065.35|0
1650973020000|2022-04-26 11:37:00|7067.72|7067.72|7071.96|7071.96|7071.96|7071.96|7067.72|7067.72|0
1650973030000|2022-04-26 11:37:10|7071.94|7071.94|7073.12|7073.12|7073.4|7073.4|7071.7|7071.7|0
1650973040000|2022-04-26 11:37:20|7070.86|7070.86|7074.31|7074.31|7074.31|7074.31|7070.86|7070.86|0
1650973050000|2022-04-26 11:37:30|7073.18|7073.18|7073.15|7073.15|7073.18|7073.18|7073.15|7073.15|0
1650973060000|2022-04-26 11:37:40|7073.72|7073.72|7074|7074|7074|7074|7073.72|7073.72|0
1650973070000|2022-04-26 11:37:50|7071.45|7071.45|7070.88|7070.88|7071.45|7071.45|7070.88|7070.88|0
1650973090000|2022-04-26 11:38:10|7070.84|7070.84|7070.84|7070.84|7070.84|7070.84|7070.84|7070.84|0
1650973100000|2022-04-26 11:38:20|7071.41|7071.41|7071.41|7071.41|7071.41|7071.41|7071.41|7071.41|0
1650973110000|2022-04-26 11:38:30|7070.84|7070.84|7070.28|7070.28|7070.84|7070.84|7070.28|7070.28|0
1650973120000|2022-04-26 11:38:40|7069.15|7069.15|7068.86|7068.86|7069.15|7069.15|7068.86|7068.86|0
1650973130000|2022-04-26 11:38:50|7069.15|7069.15|7069.15|7069.15|7069.15|7069.15|7069.15|7069.15|0
1650973160000|2022-04-26 11:39:20|7068.86|7068.86|7068.79|7068.79|7068.86|7068.86|7068.79|7068.79|0
1650973190000|2022-04-26 11:39:50|7066.53|7066.53|7066.57|7066.57|7066.57|7066.57|7066.24|7066.24|0
1650973200000|2022-04-26 11:40:00|7066|7066|7065.76|7065.76|7066.62|7066.62|7065.76|7065.76|0
1650973210000|2022-04-26 11:40:10|7063.5|7063.5|7064.63|7064.63|7064.63|7064.63|7063.5|7063.5|0
1650973220000|2022-04-26 11:40:20|7063.5|7063.5|7064.92|7064.92|7064.92|7064.92|7063.5|7063.5|0
1650973230000|2022-04-26 11:40:30|7065.01|7065.01|7065.85|7065.85|7066.99|7066.99|7064.72|7064.72|0
1650973250000|2022-04-26 11:40:50|7065.29|7065.29|7065.29|7065.29|7065.29|7065.29|7065.29|7065.29|0
1650973260000|2022-04-26 11:41:00|7065.24|7065.24|7064.93|7064.93|7065.24|7065.24|7064.93|7064.93|0
1650973290000|2022-04-26 11:41:30|7065.78|7065.78|7065.5|7065.5|7065.78|7065.78|7065.5|7065.5|0
1650973320000|2022-04-26 11:42:00|7064.37|7064.37|7064.36|7064.36|7064.37|7064.37|7064.36|7064.36|0
1650973330000|2022-04-26 11:42:10|7064.39|7064.39|7063.25|7063.25|7064.39|7064.39|7062.68|7062.68|0
1650973350000|2022-04-26 11:42:30|7064.39|7064.39|7062.4|7062.4|7064.39|7064.39|7062.4|7062.4|0
1650973360000|2022-04-26 11:42:40|7062.69|7062.69|7062.69|7062.69|7062.69|7062.69|7062.69|7062.69|0
1650973370000|2022-04-26 11:42:50|7063.85|7063.85|7064.14|7064.14|7064.14|7064.14|7063.85|7063.85|0
1650973380000|2022-04-26 11:43:00|7063.01|7063.01|7059.89|7059.89|7063.01|7063.01|7059.89|7059.89|0
1650973390000|2022-04-26 11:43:10|7058.76|7058.76|7058.76|7058.76|7058.76|7058.76|7058.76|7058.76|0
1650973400000|2022-04-26 11:43:20|7059.33|7059.33|7060.74|7060.74|7060.74|7060.74|7059.33|7059.33|0
1650973410000|2022-04-26 11:43:30|7059.61|7059.61|7059.61|7059.61|7059.61|7059.61|7059.61|7059.61|0
1650973420000|2022-04-26 11:43:40|7057.35|7057.35|7055.61|7055.61|7057.35|7057.35|7055.36|7055.36|0
1650973430000|2022-04-26 11:43:50|7054.48|7054.48|7053.31|7053.31|7054.48|7054.48|7053.31|7053.31|0
1650973440000|2022-04-26 11:44:00|7053.59|7053.59|7053.55|7053.55|7053.59|7053.59|7053.26|7053.26|0
1650973450000|2022-04-26 11:44:10|7055.81|7055.81|7055.81|7055.81|7056.1|7056.1|7055.53|7055.53|0
1650973460000|2022-04-26 11:44:20|7055.53|7055.53|7056.55|7056.55|7056.55|7056.55|7055.14|7055.14|0
1650973470000|2022-04-26 11:44:30|7057.69|7057.69|7057.69|7057.69|7057.69|7057.69|7057.69|7057.69|0
1650973480000|2022-04-26 11:44:40|7057.4|7057.4|7057.4|7057.4|7057.4|7057.4|7057.4|7057.4|0
1650973500000|2022-04-26 11:45:00|7057.32|7057.32|7053.64|7053.64|7057.32|7057.32|7053.64|7053.64|0
1650973510000|2022-04-26 11:45:10|7053.36|7053.36|7052.79|7052.79|7053.92|7053.92|7052.79|7052.79|0
1650973520000|2022-04-26 11:45:20|7053.64|7053.64|7053.92|7053.92|7053.92|7053.92|7053.64|7053.64|0
1650973530000|2022-04-26 11:45:30|7055.06|7055.06|7057.04|7057.04|7058.17|7058.17|7055.06|7055.06|0
1650973550000|2022-04-26 11:45:50|7056.76|7056.76|7058.74|7058.74|7058.74|7058.74|7056.76|7056.76|0
1650973560000|2022-04-26 11:46:00|7058.75|7058.75|7060.45|7060.45|7061.02|7061.02|7058.75|7058.75|0
1650973570000|2022-04-26 11:46:10|7060.17|7060.17|7056.49|7056.49|7060.17|7060.17|7056.49|7056.49|0
1650973580000|2022-04-26 11:46:20|7054.22|7054.22|7056.21|7056.21|7056.21|7056.21|7054.22|7054.22|0
1650973590000|2022-04-26 11:46:30|7056.49|7056.49|7059.21|7059.21|7059.21|7059.21|7056.49|7056.49|0
1650973600000|2022-04-26 11:46:40|7058.64|7058.64|7059.47|7059.47|7059.49|7059.49|7057.22|7057.22|0
1650973610000|2022-04-26 11:46:50|7059.51|7059.51|7059.94|7059.94|7060.52|7060.52|7059.51|7059.51|0
1650973620000|2022-04-26 11:47:00|7059.66|7059.66|7058.54|7058.54|7059.66|7059.66|7058.53|7058.53|0
1650973640000|2022-04-26 11:47:20|7059.67|7059.67|7062.22|7062.22|7062.22|7062.22|7059.67|7059.67|0
1650973650000|2022-04-26 11:47:30|7061.09|7061.09|7059.95|7059.95|7061.09|7061.09|7059.95|7059.95|0
1650973660000|2022-04-26 11:47:40|7059.93|7059.93|7059.93|7059.93|7059.93|7059.93|7059.93|7059.93|0
1650973670000|2022-04-26 11:47:50|7061.07|7061.07|7061.35|7061.35|7061.35|7061.35|7061.07|7061.07|0
1650973680000|2022-04-26 11:48:00|7061.63|7061.63|7063.9|7063.9|7063.9|7063.9|7061.63|7061.63|0
1650973690000|2022-04-26 11:48:10|7064.75|7064.75|7064.18|7064.18|7064.75|7064.75|7064.18|7064.18|0
1650973700000|2022-04-26 11:48:20|7064.46|7064.46|7064.46|7064.46|7064.46|7064.46|7064.46|7064.46|0
1650973710000|2022-04-26 11:48:30|7064.18|7064.18|7061.63|7061.63|7064.18|7064.18|7061.63|7061.63|0
1650973720000|2022-04-26 11:48:40|7060.78|7060.78|7060.5|7060.5|7060.78|7060.78|7060.5|7060.5|0
1650973740000|2022-04-26 11:49:00|7060.21|7060.21|7060.5|7060.5|7060.5|7060.5|7060.21|7060.21|0
1650973760000|2022-04-26 11:49:20|7059.37|7059.37|7059.37|7059.37|7059.37|7059.37|7059.37|7059.37|0
1650973780000|2022-04-26 11:49:40|7060.78|7060.78|7061.91|7061.91|7061.91|7061.91|7060.78|7060.78|0
1650973790000|2022-04-26 11:49:50|7062.48|7062.48|7062.48|7062.48|7062.48|7062.48|7062.48|7062.48|0
1650973800000|2022-04-26 11:50:00|7063.61|7063.61|7063.61|7063.61|7063.61|7063.61|7063.61|7063.61|0
1650973810000|2022-04-26 11:50:10|7063.9|7063.9|7065.31|7065.31|7065.31|7065.31|7063.9|7063.9|0
1650973820000|2022-04-26 11:50:20|7065.33|7065.33|7065.33|7065.33|7065.33|7065.33|7065.33|7065.33|0
1650973830000|2022-04-26 11:50:30|7065.38|7065.38|7066.51|7066.51|7066.51|7066.51|7065.38|7065.38|0
1650973850000|2022-04-26 11:50:50|7065.1|7065.1|7065.38|7065.38|7065.38|7065.38|7065.1|7065.1|0
1650973890000|2022-04-26 11:51:30|7065.67|7065.67|7065.67|7065.67|7065.67|7065.67|7065.67|7065.67|0
1650973910000|2022-04-26 11:51:50|7065.38|7065.38|7065.69|7065.69|7065.69|7065.69|7065.38|7065.38|0
1650973920000|2022-04-26 11:52:00|7064.56|7064.56|7064.56|7064.56|7064.56|7064.56|7064.56|7064.56|0
1650973950000|2022-04-26 11:52:30|7065.97|7065.97|7066.54|7066.54|7066.54|7066.54|7065.97|7065.97|0
1650973970000|2022-04-26 11:52:50|7067.67|7067.67|7067.95|7067.95|7067.95|7067.95|7067.67|7067.67|0
1650973980000|2022-04-26 11:53:00|7068.05|7068.05|7064.99|7064.99|7068.11|7068.11|7064.99|7064.99|0
1650974000000|2022-04-26 11:53:20|7065.28|7065.28|7066.41|7066.41|7066.41|7066.41|7065.28|7065.28|0
1650974030000|2022-04-26 11:53:50|7066.34|7066.34|7066.34|7066.34|7066.34|7066.34|7066.34|7066.34|0
1650974040000|2022-04-26 11:54:00|7066.62|7066.62|7066.62|7066.62|7066.62|7066.62|7066.62|7066.62|0
1650974050000|2022-04-26 11:54:10|7067.75|7067.75|7068.04|7068.04|7068.04|7068.04|7067.75|7067.75|0
1650974060000|2022-04-26 11:54:20|7067.75|7067.75|7067.75|7067.75|7067.75|7067.75|7067.75|7067.75|0
1650974070000|2022-04-26 11:54:30|7066.62|7066.62|7066.62|7066.62|7066.62|7066.62|7066.62|7066.62|0
1650974080000|2022-04-26 11:54:40|7066.91|7066.91|7066.91|7066.91|7066.91|7066.91|7066.91|7066.91|0
1650974090000|2022-04-26 11:54:50|7066.87|7066.87|7066.87|7066.87|7066.87|7066.87|7066.87|7066.87|0
1650974100000|2022-04-26 11:55:00|7068|7068|7069.42|7069.42|7069.42|7069.42|7068|7068|0
1650974110000|2022-04-26 11:55:10|7069.38|7069.38|7069.35|7069.35|7069.42|7069.42|7069.35|7069.35|0
1650974120000|2022-04-26 11:55:20|7069.31|7069.31|7063.37|7063.37|7069.31|7069.31|7063.37|7063.37|0
1650974130000|2022-04-26 11:55:30|7063.09|7063.09|7064.22|7064.22|7064.22|7064.22|7063.09|7063.09|0
1650974140000|2022-04-26 11:55:40|7064.5|7064.5|7064.5|7064.5|7064.5|7064.5|7064.5|7064.5|0
1650974150000|2022-04-26 11:55:50|7064.46|7064.46|7064.46|7064.46|7064.46|7064.46|7064.46|7064.46|0
1650974160000|2022-04-26 11:56:00|7064.47|7064.47|7065.6|7065.6|7065.6|7065.6|7064.47|7064.47|0
1650974170000|2022-04-26 11:56:10|7065.32|7065.32|7065.43|7065.43|7065.43|7065.43|7065.32|7065.32|0
1650974180000|2022-04-26 11:56:20|7065.71|7065.71|7066.87|7066.87|7068|7068|7065.71|7065.71|0
1650974190000|2022-04-26 11:56:30|7066.88|7066.88|7067.18|7067.18|7067.18|7067.18|7066.88|7066.88|0
1650974210000|2022-04-26 11:56:50|7067.12|7067.12|7065.11|7065.11|7067.12|7067.12|7065.11|7065.11|0
1650974220000|2022-04-26 11:57:00|7065.68|7065.68|7063.98|7063.98|7065.68|7065.68|7063.98|7063.98|0
1650974230000|2022-04-26 11:57:10|7063.69|7063.69|7063.69|7063.69|7063.73|7063.73|7063.41|7063.41|0
1650974240000|2022-04-26 11:57:20|7062.56|7062.56|7063.69|7063.69|7063.69|7063.69|7062.56|7062.56|0
1650974260000|2022-04-26 11:57:40|7064.82|7064.82|7064.82|7064.82|7064.82|7064.82|7064.82|7064.82|0
1650974270000|2022-04-26 11:57:50|7063.69|7063.69|7062.56|7062.56|7063.69|7063.69|7062.56|7062.56|0
1650974280000|2022-04-26 11:58:00|7062.55|7062.55|7062.83|7062.83|7062.83|7062.83|7062.55|7062.55|0
1650974290000|2022-04-26 11:58:10|7061.7|7061.7|7061.7|7061.7|7061.7|7061.7|7061.7|7061.7|0
1650974300000|2022-04-26 11:58:20|7061.69|7061.69|7060.55|7060.55|7061.69|7061.69|7059.99|7059.99|0
1650974310000|2022-04-26 11:58:30|7059.42|7059.42|7059.4|7059.4|7059.42|7059.42|7059.4|7059.4|0
1650974320000|2022-04-26 11:58:40|7059.36|7059.36|7057.06|7057.06|7059.36|7059.36|7056.78|7056.78|0
1650974330000|2022-04-26 11:58:50|7056.78|7056.78|7056.77|7056.77|7056.78|7056.78|7056.77|7056.77|0
1650974340000|2022-04-26 11:59:00|7055.64|7055.64|7053.84|7053.84|7055.64|7055.64|7053.84|7053.84|0
1650974350000|2022-04-26 11:59:10|7052.71|7052.71|7053.56|7053.56|7053.56|7053.56|7052.42|7052.42|0
1650974360000|2022-04-26 11:59:20|7054.97|7054.97|7055.26|7055.26|7055.26|7055.26|7054.97|7054.97|0
1650974370000|2022-04-26 11:59:30|7054.69|7054.69|7052.72|7052.72|7054.69|7054.69|7052.72|7052.72|0
1650974380000|2022-04-26 11:59:40|7053|7053|7055.27|7055.27|7055.27|7055.27|7053|7053|0
1650974390000|2022-04-26 11:59:50|7055.83|7055.83|7055.83|7055.83|7055.83|7055.83|7055.83|7055.83|0
1650974410000|2022-04-26 12:00:10|7055.87|7055.87|7055.87|7055.87|7055.87|7055.87|7055.87|7055.87|0
1650974420000|2022-04-26 12:00:20|7054.74|7054.74|7054.74|7054.74|7054.74|7054.74|7054.74|7054.74|0
1650974430000|2022-04-26 12:00:30|7053.61|7053.61|7054.78|7054.78|7054.78|7054.78|7053.61|7053.61|0
1650974440000|2022-04-26 12:00:40|7054.77|7054.77|7058.17|7058.17|7058.17|7058.17|7054.77|7054.77|0
1650974460000|2022-04-26 12:01:00|7057.32|7057.32|7058.73|7058.73|7058.73|7058.73|7057.32|7057.32|0
1650974470000|2022-04-26 12:01:10|7058.78|7058.78|7058.78|7058.78|7058.78|7058.78|7058.78|7058.78|0
1650974480000|2022-04-26 12:01:20|7058.8|7058.8|7058.86|7058.86|7058.86|7058.86|7058.8|7058.8|0
1650974490000|2022-04-26 12:01:30|7059.14|7059.14|7060.84|7060.84|7060.84|7060.84|7059.14|7059.14|0
1650974500000|2022-04-26 12:01:40|7060.8|7060.8|7061.41|7061.41|7061.41|7061.41|7060.8|7060.8|0
1650974510000|2022-04-26 12:01:50|7063.67|7063.67|7064.81|7064.81|7064.81|7064.81|7063.67|7063.67|0
1650974520000|2022-04-26 12:02:00|7065.95|7065.95|7064.55|7064.55|7066.81|7066.81|7064.55|7064.55|0
1650974530000|2022-04-26 12:02:10|7063.98|7063.98|7063.98|7063.98|7063.98|7063.98|7063.7|7063.7|0
1650974550000|2022-04-26 12:02:30|7063.41|7063.41|7063.05|7063.05|7063.41|7063.41|7063.05|7063.05|0
1650974560000|2022-04-26 12:02:40|7063.62|7063.62|7064.75|7064.75|7064.75|7064.75|7063.62|7063.62|0
1650974570000|2022-04-26 12:02:50|7066.45|7066.45|7072.11|7072.11|7072.67|7072.67|7066.45|7066.45|0
1650974580000|2022-04-26 12:03:00|7073.24|7073.24|7073.24|7073.24|7073.24|7073.24|7072.96|7072.96|0
1650974590000|2022-04-26 12:03:10|7070.98|7070.98|7070.98|7070.98|7070.98|7070.98|7070.98|7070.98|0
1650974600000|2022-04-26 12:03:20|7069.85|7069.85|7069.56|7069.56|7069.85|7069.85|7069.56|7069.56|0
1650974610000|2022-04-26 12:03:30|7070.7|7070.7|7072.11|7072.11|7072.11|7072.11|7070.7|7070.7|0
1650974620000|2022-04-26 12:03:40|7070.98|7070.98|7069|7069|7071.26|7071.26|7069|7069|0
1650974630000|2022-04-26 12:03:50|7068.43|7068.43|7068.71|7068.71|7070.98|7070.98|7065.88|7065.88|0
1650974640000|2022-04-26 12:04:00|7069|7069|7069.28|7069.28|7069.28|7069.28|7068.14|7068.14|0
1650974660000|2022-04-26 12:04:20|7070.41|7070.41|7071.54|7071.54|7071.54|7071.54|7070.41|7070.41|0
1650974680000|2022-04-26 12:04:40|7071.58|7071.58|7071.54|7071.54|7071.58|7071.58|7071.54|7071.54|0
1650974690000|2022-04-26 12:04:50|7070.41|7070.41|7070.41|7070.41|7070.41|7070.41|7070.41|7070.41|0
1650974700000|2022-04-26 12:05:00|7070.43|7070.43|7069.29|7069.29|7070.43|7070.43|7068.16|7068.16|0
1650974720000|2022-04-26 12:05:20|7069.58|7069.58|7068.45|7068.45|7069.58|7069.58|7068.45|7068.45|0
1650974740000|2022-04-26 12:05:40|7067.31|7067.31|7067.31|7067.31|7067.31|7067.31|7067.31|7067.31|0
1650974750000|2022-04-26 12:05:50|7066.75|7066.75|7066.75|7066.75|7066.75|7066.75|7066.75|7066.75|0
1650974760000|2022-04-26 12:06:00|7066.46|7066.46|7066.46|7066.46|7066.46|7066.46|7066.46|7066.46|0
1650974770000|2022-04-26 12:06:10|7067.59|7067.59|7068.73|7068.73|7068.73|7068.73|7067.59|7067.59|0
1650974780000|2022-04-26 12:06:20|7069.01|7069.01|7069.01|7069.01|7069.01|7069.01|7069.01|7069.01|0
1650974790000|2022-04-26 12:06:30|7068.73|7068.73|7067.59|7067.59|7068.73|7068.73|7067.59|7067.59|0
1650974800000|2022-04-26 12:06:40|7067.88|7067.88|7067.88|7067.88|7067.88|7067.88|7067.88|7067.88|0
1650974820000|2022-04-26 12:07:00|7068.45|7068.45|7067.88|7067.88|7068.45|7068.45|7067.88|7067.88|0
1650974830000|2022-04-26 12:07:10|7067.59|7067.59|7066.22|7066.22|7067.59|7067.59|7066.22|7066.22|0
1650974840000|2022-04-26 12:07:20|7066.24|7066.24|7066.14|7066.14|7066.29|7066.29|7066.14|7066.14|0
1650974850000|2022-04-26 12:07:30|7066.07|7066.07|7066.07|7066.07|7066.07|7066.07|7066.07|7066.07|0
1650974860000|2022-04-26 12:07:40|7066.06|7066.06|7066.06|7066.06|7066.06|7066.06|7066.06|7066.06|0
1650974870000|2022-04-26 12:07:50|7066.35|7066.35|7067.48|7067.48|7067.48|7067.48|7066.35|7066.35|0
1650974880000|2022-04-26 12:08:00|7067.54|7067.54|7067.54|7067.54|7067.54|7067.54|7067.54|7067.54|0
1650974890000|2022-04-26 12:08:10|7068.11|7068.11|7069.53|7069.53|7069.53|7069.53|7068.11|7068.11|0
1650974900000|2022-04-26 12:08:20|7069.81|7069.81|7067.26|7067.26|7069.81|7069.81|7067.26|7067.26|0
1650974910000|2022-04-26 12:08:30|7068.39|7068.39|7068.49|7068.49|7068.74|7068.74|7068.39|7068.39|0
1650974920000|2022-04-26 12:08:40|7068.55|7068.55|7069.71|7069.71|7069.71|7069.71|7068.55|7068.55|0
1650974960000|2022-04-26 12:09:20|7069.99|7069.99|7070.28|7070.28|7070.28|7070.28|7069.99|7069.99|0
1650974970000|2022-04-26 12:09:30|7070.26|7070.26|7072.77|7072.77|7072.78|7072.78|7070.26|7070.26|0
1650974990000|2022-04-26 12:09:50|7073.05|7073.05|7073.05|7073.05|7073.05|7073.05|7073.05|7073.05|0
1650975010000|2022-04-26 12:10:10|7073.34|7073.34|7076.74|7076.74|7076.74|7076.74|7073.34|7073.34|0
1650975020000|2022-04-26 12:10:20|7077.87|7077.87|7077.3|7077.3|7077.87|7077.87|7077.3|7077.3|0
1650975030000|2022-04-26 12:10:30|7076.17|7076.17|7076.17|7076.17|7076.17|7076.17|7076.17|7076.17|0
1650975040000|2022-04-26 12:10:40|7076.45|7076.45|7076.45|7076.45|7076.45|7076.45|7076.45|7076.45|0
1650975050000|2022-04-26 12:10:50|7076.47|7076.47|7075.94|7075.94|7076.49|7076.49|7075.93|7075.93|0
1650975060000|2022-04-26 12:11:00|7074.81|7074.81|7073.96|7073.96|7074.81|7074.81|7073.39|7073.39|0
1650975070000|2022-04-26 12:11:10|7072.82|7072.82|7071.97|7071.97|7072.82|7072.82|7071.97|7071.97|0
1650975080000|2022-04-26 12:11:20|7070.84|7070.84|7070.84|7070.84|7070.84|7070.84|7070.84|7070.84|0
1650975090000|2022-04-26 12:11:30|7071.12|7071.12|7071.41|7071.41|7071.41|7071.41|7071.12|7071.12|0
1650975100000|2022-04-26 12:11:40|7071.69|7071.69|7072.26|7072.26|7072.26|7072.26|7071.69|7071.69|0
1650975130000|2022-04-26 12:12:10|7073.39|7073.39|7073.39|7073.39|7073.39|7073.39|7073.39|7073.39|0
1650975180000|2022-04-26 12:13:00|7073.96|7073.96|7073.39|7073.39|7074.24|7074.24|7073.39|7073.39|0
1650975190000|2022-04-26 12:13:10|7073.68|7073.68|7077.94|7077.94|7080.2|7080.2|7073.68|7073.68|0
1650975210000|2022-04-26 12:13:30|7078.22|7078.22|7079.35|7079.35|7079.35|7079.35|7078.22|7078.22|0
1650975220000|2022-04-26 12:13:40|7079.64|7079.64|7081.9|7081.9|7081.9|7081.9|7079.64|7079.64|0
1650975240000|2022-04-26 12:14:00|7083.04|7083.04|7084.17|7084.17|7084.17|7084.17|7083.04|7083.04|0
1650975250000|2022-04-26 12:14:10|7083.88|7083.88|7083.97|7083.97|7084.26|7084.26|7083.88|7083.88|0
1650975260000|2022-04-26 12:14:20|7084.26|7084.26|7082.84|7082.84|7084.26|7084.26|7082.84|7082.84|0
1650975270000|2022-04-26 12:14:30|7081.71|7081.71|7081.43|7081.43|7081.71|7081.71|7081.14|7081.14|0
1650975280000|2022-04-26 12:14:40|7080.3|7080.3|7080.3|7080.3|7080.3|7080.3|7080.3|7080.3|0
1650975290000|2022-04-26 12:14:50|7079.73|7079.73|7079.15|7079.15|7079.73|7079.73|7079.15|7079.15|0
1650975310000|2022-04-26 12:15:10|7076.6|7076.6|7076.88|7076.88|7076.88|7076.88|7076.6|7076.6|0
1650975320000|2022-04-26 12:15:20|7076.6|7076.6|7074.61|7074.61|7076.6|7076.6|7074.61|7074.61|0
1650975330000|2022-04-26 12:15:30|7075.18|7075.18|7075.47|7075.47|7075.75|7075.75|7075.18|7075.18|0
1650975340000|2022-04-26 12:15:40|7076.03|7076.03|7076.03|7076.03|7076.03|7076.03|7076.03|7076.03|0
1650975360000|2022-04-26 12:16:00|7075.18|7075.18|7074.34|7074.34|7075.47|7075.47|7074.34|7074.34|0
1650975370000|2022-04-26 12:16:10|7074.36|7074.36|7074.58|7074.58|7074.58|7074.58|7074.3|7074.3|0
1650975390000|2022-04-26 12:16:30|7074.3|7074.3|7074.3|7074.3|7074.3|7074.3|7074.3|7074.3|0
1650975420000|2022-04-26 12:17:00|7074.58|7074.58|7074.3|7074.3|7074.58|7074.58|7074.3|7074.3|0
1650975430000|2022-04-26 12:17:10|7074.02|7074.02|7074.3|7074.3|7074.3|7074.3|7074.02|7074.02|0
1650975440000|2022-04-26 12:17:20|7074.02|7074.02|7071.76|7071.76|7074.02|7074.02|7071.73|7071.73|0
1650975450000|2022-04-26 12:17:30|7071.48|7071.48|7070.06|7070.06|7071.48|7071.48|7069.78|7069.78|0
1650975470000|2022-04-26 12:17:50|7070.35|7070.35|7070.35|7070.35|7070.35|7070.35|7070.35|7070.35|0
1650975480000|2022-04-26 12:18:00|7071.48|7071.48|7071.48|7071.48|7071.48|7071.48|7071.48|7071.48|0
1650975490000|2022-04-26 12:18:10|7071.76|7071.76|7075.72|7075.72|7075.72|7075.72|7071.48|7071.48|0
1650975510000|2022-04-26 12:18:30|7074.59|7074.59|7074.88|7074.88|7075.44|7075.44|7074.59|7074.59|0
1650975520000|2022-04-26 12:18:40|7074.59|7074.59|7074.59|7074.59|7074.59|7074.59|7074.59|7074.59|0
1650975530000|2022-04-26 12:18:50|7073.46|7073.46|7073.18|7073.18|7073.46|7073.46|7073.18|7073.18|0
1650975540000|2022-04-26 12:19:00|7072.04|7072.04|7070.63|7070.63|7072.04|7072.04|7070.63|7070.63|0
1650975550000|2022-04-26 12:19:10|7070.35|7070.35|7071.2|7071.2|7072.33|7072.33|7070.35|7070.35|0
1650975560000|2022-04-26 12:19:20|7071.21|7071.21|7071.21|7071.21|7071.21|7071.21|7071.21|7071.21|0
1650975570000|2022-04-26 12:19:30|7070.08|7070.08|7069.79|7069.79|7070.08|7070.08|7069.51|7069.51|0
1650975580000|2022-04-26 12:19:40|7070.92|7070.92|7073.19|7073.19|7073.19|7073.19|7070.92|7070.92|0
1650975590000|2022-04-26 12:19:50|7073.22|7073.22|7072.09|7072.09|7073.22|7073.22|7071.81|7071.81|0
1650975600000|2022-04-26 12:20:00|7073.22|7073.22|7072.09|7072.09|7073.22|7073.22|7072.09|7072.09|0
1650975620000|2022-04-26 12:20:20|7071.81|7071.81|7071.81|7071.81|7071.81|7071.81|7071.81|7071.81|0
1650975630000|2022-04-26 12:20:30|7071.52|7071.52|7071.81|7071.81|7071.81|7071.81|7071.52|7071.52|0
1650975650000|2022-04-26 12:20:50|7072.09|7072.09|7071.81|7071.81|7072.94|7072.94|7071.81|7071.81|0
1650975660000|2022-04-26 12:21:00|7071.52|7071.52|7071.52|7071.52|7071.52|7071.52|7071.52|7071.52|0
1650975670000|2022-04-26 12:21:10|7071.54|7071.54|7071.54|7071.54|7071.54|7071.54|7071.54|7071.54|0
1650975680000|2022-04-26 12:21:20|7071.83|7071.83|7071.83|7071.83|7071.83|7071.83|7071.83|7071.83|0
1650975710000|2022-04-26 12:21:50|7072.96|7072.96|7072.96|7072.96|7072.96|7072.96|7071.83|7071.83|0
1650975720000|2022-04-26 12:22:00|7074.09|7074.09|7074.09|7074.09|7074.09|7074.09|7074.09|7074.09|0
1650975730000|2022-04-26 12:22:10|7073.52|7073.52|7070.09|7070.09|7073.52|7073.52|7070.09|7070.09|0
1650975740000|2022-04-26 12:22:20|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|7070.38|0
1650975790000|2022-04-26 12:23:10|7070.66|7070.66|7070.66|7070.66|7070.66|7070.66|7070.66|7070.66|0
1650975800000|2022-04-26 12:23:20|7069.53|7069.53|7069.53|7069.53|7069.53|7069.53|7069.53|7069.53|0
1650975810000|2022-04-26 12:23:30|7069.25|7069.25|7068.11|7068.11|7069.25|7069.25|7068.11|7068.11|0
1650975840000|2022-04-26 12:24:00|7068.15|7068.15|7065.88|7065.88|7068.15|7068.15|7065.88|7065.88|0
1650975860000|2022-04-26 12:24:20|7066.17|7066.17|7067.87|7067.87|7067.87|7067.87|7066.17|7066.17|0
1650975870000|2022-04-26 12:24:30|7068.15|7068.15|7067.58|7067.58|7068.15|7068.15|7067.3|7067.3|0
1650975880000|2022-04-26 12:24:40|7067.87|7067.87|7070.39|7070.39|7070.41|7070.41|7067.87|7067.87|0
1650975900000|2022-04-26 12:25:00|7069.25|7069.25|7069.25|7069.25|7069.54|7069.54|7069.25|7069.25|0
1650975910000|2022-04-26 12:25:10|7069.54|7069.54|7072.43|7072.43|7072.43|7072.43|7069.54|7069.54|0
1650975930000|2022-04-26 12:25:30|7072.14|7072.14|7072.43|7072.43|7072.43|7072.43|7072.14|7072.14|0
1650975940000|2022-04-26 12:25:40|7071.29|7071.29|7070.44|7070.44|7071.29|7071.29|7070.44|7070.44|0
1650975950000|2022-04-26 12:25:50|7068.74|7068.74|7068.17|7068.17|7068.74|7068.74|7068.17|7068.17|0
1650975960000|2022-04-26 12:26:00|7067.04|7067.04|7068.17|7068.17|7068.46|7068.46|7067.04|7067.04|0
1650975970000|2022-04-26 12:26:10|7067.04|7067.04|7065.9|7065.9|7067.61|7067.61|7065.9|7065.9|0
1650975990000|2022-04-26 12:26:30|7066.18|7066.18|7066.18|7066.18|7066.18|7066.18|7066.18|7066.18|0
1650976000000|2022-04-26 12:26:40|7066.23|7066.23|7066.23|7066.23|7066.23|7066.23|7066.23|7066.23|0
1650976010000|2022-04-26 12:26:50|7066.51|7066.51|7065.38|7065.38|7066.51|7066.51|7065.38|7065.38|0
1650976020000|2022-04-26 12:27:00|7065.31|7065.31|7065.31|7065.31|7065.31|7065.31|7065.31|7065.31|0
1650976030000|2022-04-26 12:27:10|7065.02|7065.02|7063.32|7063.32|7065.02|7065.02|7063.32|7063.32|0
1650976050000|2022-04-26 12:27:30|7063.61|7063.61|7060.77|7060.77|7063.61|7063.61|7060.77|7060.77|0
1650976060000|2022-04-26 12:27:40|7061.06|7061.06|7061.06|7061.06|7061.06|7061.06|7061.06|7061.06|0
1650976070000|2022-04-26 12:27:50|7059.93|7059.93|7060.21|7060.21|7060.21|7060.21|7059.93|7059.93|0
1650976090000|2022-04-26 12:28:10|7060.24|7060.24|7060.33|7060.33|7060.33|7060.33|7060.24|7060.24|0
1650976100000|2022-04-26 12:28:20|7060.61|7060.61|7061.18|7061.18|7061.18|7061.18|7060.61|7060.61|0
1650976110000|2022-04-26 12:28:30|7060.05|7060.05|7059.48|7059.48|7060.05|7060.05|7059.48|7059.48|0
1650976120000|2022-04-26 12:28:40|7059.45|7059.45|7059.48|7059.48|7059.48|7059.48|7059.45|7059.45|0
1650976130000|2022-04-26 12:28:50|7060.61|7060.61|7060.61|7060.61|7060.61|7060.61|7060.61|7060.61|0
1650976140000|2022-04-26 12:29:00|7060.56|7060.56|7060.56|7060.56|7060.56|7060.56|7060.56|7060.56|0
1650976160000|2022-04-26 12:29:20|7060.55|7060.55|7060.55|7060.55|7060.55|7060.55|7060.55|7060.55|0
1650976170000|2022-04-26 12:29:30|7060.26|7060.26|7060.79|7060.79|7060.79|7060.79|7060.22|7060.22|0
1650976200000|2022-04-26 12:30:00|7061.36|7061.36|7061.64|7061.64|7061.64|7061.64|7061.36|7061.36|0
1650976210000|2022-04-26 12:30:10|7061.36|7061.36|7061.36|7061.36|7061.36|7061.36|7061.36|7061.36|0
1650976220000|2022-04-26 12:30:20|7059.66|7059.66|7059.66|7059.66|7059.66|7059.66|7059.66|7059.66|0
1650976230000|2022-04-26 12:30:30|7058.53|7058.53|7058.81|7058.81|7058.81|7058.81|7058.53|7058.53|0
1650976240000|2022-04-26 12:30:40|7058.53|7058.53|7057.96|7057.96|7058.53|7058.53|7057.96|7057.96|0
1650976250000|2022-04-26 12:30:50|7056.83|7056.83|7056.83|7056.83|7056.83|7056.83|7056.83|7056.83|0
1650976260000|2022-04-26 12:31:00|7055.7|7055.7|7055.99|7055.99|7056.56|7056.56|7055.7|7055.7|0
1650976270000|2022-04-26 12:31:10|7054.86|7054.86|7053.45|7053.45|7054.86|7054.86|7053.45|7053.45|0
1650976280000|2022-04-26 12:31:20|7053.4|7053.4|7054.18|7054.18|7054.54|7054.54|7053.4|7053.4|0
1650976290000|2022-04-26 12:31:30|7055.31|7055.31|7058.99|7058.99|7058.99|7058.99|7055.31|7055.31|0
1650976300000|2022-04-26 12:31:40|7059.04|7059.04|7062.47|7062.47|7063.89|7063.89|7059.04|7059.04|0
1650976310000|2022-04-26 12:31:50|7063.04|7063.04|7063.04|7063.04|7063.04|7063.04|7063.04|7063.04|0
1650976320000|2022-04-26 12:32:00|7063.07|7063.07|7063.07|7063.07|7063.07|7063.07|7063.07|7063.07|0
1650976330000|2022-04-26 12:32:10|7062.22|7062.22|7060.52|7060.52|7062.22|7062.22|7060.52|7060.52|0
1650976340000|2022-04-26 12:32:20|7060.24|7060.24|7063.04|7063.04|7063.04|7063.04|7060.21|7060.21|0
1650976350000|2022-04-26 12:32:30|7063.03|7063.03|7063.12|7063.12|7063.17|7063.17|7063.03|7063.03|0
1650976360000|2022-04-26 12:32:40|7063.19|7063.19|7063.47|7063.47|7063.47|7063.47|7063.19|7063.19|0
1650976380000|2022-04-26 12:33:00|7061.21|7061.21|7060.93|7060.93|7061.21|7061.21|7060.93|7060.93|0
1650976390000|2022-04-26 12:33:10|7060.64|7060.64|7061|7061|7061.28|7061.28|7060.64|7060.64|0
1650976400000|2022-04-26 12:33:20|7060.71|7060.71|7060.71|7060.71|7060.71|7060.71|7060.71|7060.71|0
1650976410000|2022-04-26 12:33:30|7060.43|7060.43|7059.01|7059.01|7060.43|7060.43|7059.01|7059.01|0
1650976430000|2022-04-26 12:33:50|7057.88|7057.88|7058.16|7058.16|7058.17|7058.17|7057.88|7057.88|0
1650976440000|2022-04-26 12:34:00|7057.03|7057.03|7056.73|7056.73|7057.03|7057.03|7056.7|7056.7|0
1650976450000|2022-04-26 12:34:10|7056.16|7056.16|7056.16|7056.16|7056.16|7056.16|7055.88|7055.88|0
1650976460000|2022-04-26 12:34:20|7056.45|7056.45|7056.16|7056.16|7056.45|7056.45|7056.16|7056.16|0
1650976470000|2022-04-26 12:34:30|7057.86|7057.86|7059.28|7059.28|7059.28|7059.28|7057.86|7057.86|0
1650976480000|2022-04-26 12:34:40|7058.99|7058.99|7063.18|7063.18|7063.24|7063.24|7058.99|7058.99|0
1650976490000|2022-04-26 12:34:50|7063.46|7063.46|7063.46|7063.46|7063.46|7063.46|7063.46|7063.46|0
1650976510000|2022-04-26 12:35:10|7063.18|7063.18|7064.59|7064.59|7065.73|7065.73|7063.18|7063.18|0
1650976540000|2022-04-26 12:35:40|7063.46|7063.46|7067.43|7067.43|7067.43|7067.43|7063.46|7063.46|0
1650976550000|2022-04-26 12:35:50|7067.14|7067.14|7066.57|7066.57|7067.14|7067.14|7066.57|7066.57|0
1650976560000|2022-04-26 12:36:00|7066.29|7066.29|7065.72|7065.72|7066.29|7066.29|7065.72|7065.72|0
1650976570000|2022-04-26 12:36:10|7061.2|7061.2|7061.2|7061.2|7061.2|7061.2|7061.2|7061.2|0
1650976590000|2022-04-26 12:36:30|7064.59|7064.59|7064.59|7064.59|7064.59|7064.59|7063.46|7063.46|0
1650976600000|2022-04-26 12:36:40|7063.46|7063.46|7062.04|7062.04|7063.46|7063.46|7062.04|7062.04|0
1650976610000|2022-04-26 12:36:50|7062|7062|7061.41|7061.41|7062|7062|7060.84|7060.84|0
1650976620000|2022-04-26 12:37:00|7061.4|7061.4|7058.82|7058.82|7061.4|7061.4|7058.8|7058.8|0
1650976630000|2022-04-26 12:37:10|7057.69|7057.69|7054.55|7054.55|7057.69|7057.69|7054.55|7054.55|0
1650976640000|2022-04-26 12:37:20|7055.68|7055.68|7058.23|7058.23|7059.36|7059.36|7055.68|7055.68|0
1650976650000|2022-04-26 12:37:30|7058.51|7058.51|7058.51|7058.51|7058.51|7058.51|7058.51|7058.51|0
1650976660000|2022-04-26 12:37:40|7059.08|7059.08|7062.2|7062.2|7062.2|7062.2|7059.08|7059.08|0
1650976670000|2022-04-26 12:37:50|7063.33|7063.33|7068.04|7068.04|7070.26|7070.26|7062.16|7062.16|0
1650976680000|2022-04-26 12:38:00|7067.47|7067.47|7067.46|7067.46|7070.87|7070.87|7067.46|7067.46|0
1650976690000|2022-04-26 12:38:10|7066.89|7066.89|7066.89|7066.89|7066.89|7066.89|7065.47|7065.47|0
1650976700000|2022-04-26 12:38:20|7068.02|7068.02|7066.05|7066.05|7068.03|7068.03|7066.05|7066.05|0
1650976710000|2022-04-26 12:38:30|7066.12|7066.12|7065.27|7065.27|7066.4|7066.4|7065.27|7065.27|0
1650976720000|2022-04-26 12:38:40|7064.14|7064.14|7063.29|7063.29|7065.27|7065.27|7063.29|7063.29|0
1650976730000|2022-04-26 12:38:50|7062.72|7062.72|7061.63|7061.63|7063.85|7063.85|7061.3|7061.3|0
1650976740000|2022-04-26 12:39:00|7060.5|7060.5|7059.37|7059.37|7060.5|7060.5|7058.23|7058.23|0
1650976750000|2022-04-26 12:39:10|7059.08|7059.08|7059.37|7059.37|7059.37|7059.37|7059.08|7059.08|0
1650976760000|2022-04-26 12:39:20|7059.65|7059.65|7063.04|7063.04|7063.04|7063.04|7059.65|7059.65|0
1650976770000|2022-04-26 12:39:30|7063.61|7063.61|7064.74|7064.74|7064.74|7064.74|7063.61|7063.61|0
1650976780000|2022-04-26 12:39:40|7064.79|7064.79|7063.94|7063.94|7065.35|7065.35|7063.94|7063.94|0
1650976790000|2022-04-26 12:39:50|7064.22|7064.22|7064.22|7064.22|7064.22|7064.22|7064.22|7064.22|0
1650976800000|2022-04-26 12:40:00|7063.65|7063.65|7061.11|7061.11|7063.65|7063.65|7061.11|7061.11|0
1650976810000|2022-04-26 12:40:10|7059.98|7059.98|7059.41|7059.41|7060.54|7060.54|7059.41|7059.41|0
1650976820000|2022-04-26 12:40:20|7058.28|7058.28|7057.14|7057.14|7058.28|7058.28|7057.14|7057.14|0
1650976830000|2022-04-26 12:40:30|7057.12|7057.12|7056.56|7056.56|7057.13|7057.13|7056.56|7056.56|0
1650976840000|2022-04-26 12:40:40|7056.27|7056.27|7055.14|7055.14|7056.27|7056.27|7055.14|7055.14|0
1650976850000|2022-04-26 12:40:50|7054.57|7054.57|7056.27|7056.27|7056.27|7056.27|7054.57|7054.57|0
1650976860000|2022-04-26 12:41:00|7055.99|7055.99|7055.68|7055.68|7055.99|7055.99|7055.39|7055.39|0
1650976870000|2022-04-26 12:41:10|7054.54|7054.54|7055.68|7055.68|7055.68|7055.68|7054.54|7054.54|0
1650976890000|2022-04-26 12:41:30|7056.24|7056.24|7057.05|7057.05|7057.05|7057.05|7054.79|7054.79|0
1650976900000|2022-04-26 12:41:40|7055.92|7055.92|7056.2|7056.2|7056.2|7056.2|7055.92|7055.92|0
1650976910000|2022-04-26 12:41:50|7056.77|7056.77|7061.02|7061.02|7061.02|7061.02|7056.77|7056.77|0
1650976940000|2022-04-26 12:42:20|7060.45|7060.45|7059.32|7059.32|7060.45|7060.45|7059.32|7059.32|0
1650976950000|2022-04-26 12:42:30|7061.58|7061.58|7063.28|7063.28|7063.57|7063.57|7061.58|7061.58|0
1650976960000|2022-04-26 12:42:40|7062.15|7062.15|7062.15|7062.15|7062.15|7062.15|7062.15|7062.15|0
1650976970000|2022-04-26 12:42:50|7063.28|7063.28|7062.43|7062.43|7063.28|7063.28|7062.15|7062.15|0
1650976980000|2022-04-26 12:43:00|7062.15|7062.15|7060.79|7060.79|7062.18|7062.18|7060.79|7060.79|0
1650976990000|2022-04-26 12:43:10|7060.83|7060.83|7061.11|7061.11|7061.11|7061.11|7060.83|7060.83|0
1650977000000|2022-04-26 12:43:20|7060.83|7060.83|7060.26|7060.26|7060.83|7060.83|7060.26|7060.26|0
1650977010000|2022-04-26 12:43:30|7059.13|7059.13|7059.7|7059.7|7059.7|7059.7|7059.13|7059.13|0
1650977020000|2022-04-26 12:43:40|7057.43|7057.43|7056.87|7056.87|7058|7058|7055.73|7055.73|0
1650977030000|2022-04-26 12:43:50|7057.43|7057.43|7055.24|7055.24|7057.43|7057.43|7055.24|7055.24|0
1650977040000|2022-04-26 12:44:00|7055.53|7055.53|7055.81|7055.81|7055.81|7055.81|7054.39|7054.39|0
1650977050000|2022-04-26 12:44:10|7056.09|7056.09|7057.79|7057.79|7057.79|7057.79|7056.09|7056.09|0
1650977060000|2022-04-26 12:44:20|7056.66|7056.66|7058.93|7058.93|7058.93|7058.93|7056.66|7056.66|0
1650977080000|2022-04-26 12:44:40|7056.09|7056.09|7054.68|7054.68|7056.38|7056.38|7054.68|7054.68|0
1650977090000|2022-04-26 12:44:50|7054.39|7054.39|7053.54|7053.54|7054.39|7054.39|7053.54|7053.54|0
1650977100000|2022-04-26 12:45:00|7052.41|7052.41|7052.41|7052.41|7052.41|7052.41|7052.41|7052.41|0
1650977110000|2022-04-26 12:45:10|7051.56|7051.56|7050.71|7050.71|7051.56|7051.56|7050.14|7050.14|0
1650977120000|2022-04-26 12:45:20|7051.28|7051.28|7051.28|7051.28|7051.28|7051.28|7051.28|7051.28|0
1650977130000|2022-04-26 12:45:30|7051|7051|7051.28|7051.28|7051.28|7051.28|7051|7051|0
1650977140000|2022-04-26 12:45:40|7051.56|7051.56|7051.85|7051.85|7051.85|7051.85|7051.56|7051.56|0
1650977150000|2022-04-26 12:45:50|7052.98|7052.98|7051.85|7051.85|7052.98|7052.98|7051.85|7051.85|0
1650977160000|2022-04-26 12:46:00|7051.56|7051.56|7051.33|7051.33|7051.61|7051.61|7050.43|7050.43|0
1650977170000|2022-04-26 12:46:10|7051.61|7051.61|7051.61|7051.61|7051.61|7051.61|7051.61|7051.61|0
1650977180000|2022-04-26 12:46:20|7051.9|7051.9|7051.9|7051.9|7051.9|7051.9|7051.9|7051.9|0
1650977190000|2022-04-26 12:46:30|7051.61|7051.61|7052.74|7052.74|7052.74|7052.74|7051.61|7051.61|0
1650977200000|2022-04-26 12:46:40|7052.46|7052.46|7052.46|7052.46|7052.46|7052.46|7052.46|7052.46|0
1650977210000|2022-04-26 12:46:50|7053.31|7053.31|7054.16|7054.16|7054.16|7054.16|7053.03|7053.03|0
1650977220000|2022-04-26 12:47:00|7053.87|7053.87|7051.33|7051.33|7053.87|7053.87|7051.33|7051.33|0
1650977230000|2022-04-26 12:47:10|7052.46|7052.46|7052.74|7052.74|7052.74|7052.74|7052.46|7052.46|0
1650977240000|2022-04-26 12:47:20|7052.46|7052.46|7052.75|7052.75|7052.75|7052.75|7052.46|7052.46|0
1650977250000|2022-04-26 12:47:30|7053.04|7053.04|7053.32|7053.32|7053.32|7053.32|7053.04|7053.04|0
1650977260000|2022-04-26 12:47:40|7055.58|7055.58|7055.02|7055.02|7055.58|7055.58|7055.02|7055.02|0
1650977270000|2022-04-26 12:47:50|7055.3|7055.3|7055.24|7055.24|7055.3|7055.3|7055.24|7055.24|0
1650977290000|2022-04-26 12:48:10|7055.52|7055.52|7055.52|7055.52|7055.52|7055.52|7055.52|7055.52|0
1650977300000|2022-04-26 12:48:20|7055.24|7055.24|7053.26|7053.26|7055.24|7055.24|7052.98|7052.98|0
1650977310000|2022-04-26 12:48:30|7053.23|7053.23|7053.16|7053.16|7053.23|7053.23|7053.16|7053.16|0
1650977320000|2022-04-26 12:48:40|7053.14|7053.14|7053.14|7053.14|7053.14|7053.14|7053.14|7053.14|0
1650977330000|2022-04-26 12:48:50|7052.86|7052.86|7052.86|7052.86|7052.86|7052.86|7052.86|7052.86|0
1650977340000|2022-04-26 12:49:00|7053.14|7053.14|7055.12|7055.12|7055.12|7055.12|7052.86|7052.86|0
1650977350000|2022-04-26 12:49:10|7055.97|7055.97|7054.84|7054.84|7055.97|7055.97|7054.56|7054.56|0
1650977360000|2022-04-26 12:49:20|7055.97|7055.97|7055.97|7055.97|7055.97|7055.97|7055.97|7055.97|0
1650977380000|2022-04-26 12:49:40|7056.01|7056.01|7055.73|7055.73|7056.86|7056.86|7055.45|7055.45|0
1650977400000|2022-04-26 12:50:00|7055.45|7055.45|7056.01|7056.01|7056.01|7056.01|7055.45|7055.45|0
1650977410000|2022-04-26 12:50:10|7055.45|7055.45|7055.16|7055.16|7055.45|7055.45|7055.16|7055.16|0
1650977420000|2022-04-26 12:50:20|7055.73|7055.73|7056.3|7056.3|7056.3|7056.3|7055.73|7055.73|0
1650977430000|2022-04-26 12:50:30|7056.58|7056.58|7056.58|7056.58|7058.28|7058.28|7056.58|7056.58|0
1650977440000|2022-04-26 12:50:40|7056.3|7056.3|7056.27|7056.27|7056.3|7056.3|7056.27|7056.27|0
1650977460000|2022-04-26 12:51:00|7056.56|7056.56|7056.56|7056.56|7056.56|7056.56|7056.56|7056.56|0
1650977470000|2022-04-26 12:51:10|7056.6|7056.6|7057.73|7057.73|7057.73|7057.73|7055.47|7055.47|0
1650977480000|2022-04-26 12:51:20|7056.6|7056.6|7056.58|7056.58|7056.6|7056.6|7056.58|7056.58|0
1650977490000|2022-04-26 12:51:30|7054.88|7054.88|7056.29|7056.29|7056.29|7056.29|7054.88|7054.88|0
1650977500000|2022-04-26 12:51:40|7055.16|7055.16|7055.14|7055.14|7055.16|7055.16|7055.14|7055.14|0
1650977510000|2022-04-26 12:51:50|7055.11|7055.11|7051.62|7051.62|7055.11|7055.11|7051.6|7051.6|0
1650977520000|2022-04-26 12:52:00|7051.05|7051.05|7051.14|7051.14|7051.99|7051.99|7050.86|7050.86|0
1650977530000|2022-04-26 12:52:10|7051.1|7051.1|7050.5|7050.5|7051.1|7051.1|7049.93|7049.93|0
1650977540000|2022-04-26 12:52:20|7049.93|7049.93|7050.19|7050.19|7050.21|7050.21|7049.93|7049.93|0
1650977550000|2022-04-26 12:52:30|7051.04|7051.04|7051.6|7051.6|7051.6|7051.6|7050.47|7050.47|0
1650977560000|2022-04-26 12:52:40|7051.67|7051.67|7051.69|7051.69|7051.69|7051.69|7051.67|7051.67|0
1650977570000|2022-04-26 12:52:50|7052.54|7052.54|7053.67|7053.67|7053.67|7053.67|7052.54|7052.54|0
1650977580000|2022-04-26 12:53:00|7053.68|7053.68|7050.56|7050.56|7053.68|7053.68|7050.56|7050.56|0
1650977590000|2022-04-26 12:53:10|7048.3|7048.3|7048.59|7048.59|7049.15|7049.15|7048.3|7048.3|0
1650977600000|2022-04-26 12:53:20|7048.3|7048.3|7049.43|7049.43|7049.43|7049.43|7048.3|7048.3|0
1650977620000|2022-04-26 12:53:40|7050|7050|7050.29|7050.29|7050.29|7050.29|7050|7050|0
1650977640000|2022-04-26 12:54:00|7050.57|7050.57|7055.1|7055.1|7055.1|7055.1|7050.57|7050.57|0
1650977650000|2022-04-26 12:54:10|7052.83|7052.83|7052.83|7052.83|7052.83|7052.83|7051.7|7051.7|0
1650977660000|2022-04-26 12:54:20|7051.7|7051.7|7048.02|7048.02|7051.7|7051.7|7048.02|7048.02|0
1650977670000|2022-04-26 12:54:30|7049.15|7049.15|7048.65|7048.65|7049.19|7049.19|7048.34|7048.34|0
1650977680000|2022-04-26 12:54:40|7048.08|7048.08|7042.68|7042.68|7048.08|7048.08|7042.68|7042.68|0
1650977690000|2022-04-26 12:54:50|7043.82|7043.82|7045.9|7045.9|7045.9|7045.9|7043.82|7043.82|0
1650977700000|2022-04-26 12:55:00|7045.8|7045.8|7040.84|7040.84|7045.82|7045.82|7039.71|7039.71|0
1650977710000|2022-04-26 12:55:10|7040.79|7040.79|7041.92|7041.92|7041.92|7041.92|7040.79|7040.79|0
1650977720000|2022-04-26 12:55:20|7042.21|7042.21|7041.64|7041.64|7042.77|7042.77|7041.07|7041.07|0
1650977730000|2022-04-26 12:55:30|7040.79|7040.79|7040.79|7040.79|7043.05|7043.05|7040.79|7040.79|0
1650977740000|2022-04-26 12:55:40|7041.93|7041.93|7041.07|7041.07|7041.93|7041.93|7041.07|7041.07|0
1650977750000|2022-04-26 12:55:50|7042.21|7042.21|7043.29|7043.29|7043.34|7043.34|7042.21|7042.21|0
1650977760000|2022-04-26 12:56:00|7042.16|7042.16|7043.59|7043.59|7043.59|7043.59|7042.16|7042.16|0
1650977770000|2022-04-26 12:56:10|7044.72|7044.72|7044.15|7044.15|7044.72|7044.72|7044.15|7044.15|0
1650977780000|2022-04-26 12:56:20|7042.73|7042.73|7042.69|7042.69|7042.73|7042.73|7042.69|7042.69|0
1650977790000|2022-04-26 12:56:30|7042.98|7042.98|7043.55|7043.55|7043.55|7043.55|7042.98|7042.98|0
1650977800000|2022-04-26 12:56:40|7044.96|7044.96|7042.98|7042.98|7044.96|7044.96|7042.98|7042.98|0
1650977810000|2022-04-26 12:56:50|7042.99|7042.99|7044.66|7044.66|7044.66|7044.66|7042.96|7042.96|0
1650977820000|2022-04-26 12:57:00|7046.93|7046.93|7046.93|7046.93|7046.93|7046.93|7046.93|7046.93|0
1650977840000|2022-04-26 12:57:20|7045.51|7045.51|7045.51|7045.51|7045.51|7045.51|7045.51|7045.51|0
1650977870000|2022-04-26 12:57:50|7045.8|7045.8|7044.66|7044.66|7046.08|7046.08|7044.66|7044.66|0
1650977900000|2022-04-26 12:58:20|7045.23|7045.23|7048.48|7048.48|7048.48|7048.48|7045.23|7045.23|0
1650977910000|2022-04-26 12:58:30|7049.05|7049.05|7049.05|7049.05|7049.05|7049.05|7049.05|7049.05|0
1650977920000|2022-04-26 12:58:40|7050.75|7050.75|7051.88|7051.88|7051.88|7051.88|7050.75|7050.75|0
1650977930000|2022-04-26 12:58:50|7050.75|7050.75|7050.75|7050.75|7050.75|7050.75|7050.75|7050.75|0
1650977940000|2022-04-26 12:59:00|7051.32|7051.32|7051.6|7051.6|7051.89|7051.89|7051.32|7051.32|0
1650977950000|2022-04-26 12:59:10|7051.62|7051.62|7053.9|7053.9|7053.9|7053.9|7051.62|7051.62|0
1650977960000|2022-04-26 12:59:20|7053.61|7053.61|7053.29|7053.29|7053.61|7053.61|7053.29|7053.29|0
1650977970000|2022-04-26 12:59:30|7052.15|7052.15|7051.59|7051.59|7052.15|7052.15|7051.59|7051.59|0
1650977980000|2022-04-26 12:59:40|7051.54|7051.54|7051.54|7051.54|7051.54|7051.54|7051.54|7051.54|0
1650977990000|2022-04-26 12:59:50|7052.11|7052.11|7052.41|7052.41|7052.41|7052.41|7052.11|7052.11|0
1650978010000|2022-04-26 13:00:10|7052.38|7052.38|7051.81|7051.81|7052.66|7052.66|7051.81|7051.81|0
1650978020000|2022-04-26 13:00:20|7051.53|7051.53|7051.81|7051.81|7051.81|7051.81|7051.53|7051.53|0
1650978030000|2022-04-26 13:00:30|7051.53|7051.53|7051.24|7051.24|7051.53|7051.53|7051.24|7051.24|0
1650978040000|2022-04-26 13:00:40|7051.81|7051.81|7051.81|7051.81|7051.81|7051.81|7051.81|7051.81|0
1650978060000|2022-04-26 13:01:00|7052.38|7052.38|7052.38|7052.38|7052.38|7052.38|7052.38|7052.38|0
1650978070000|2022-04-26 13:01:10|7052.09|7052.09|7048.69|7048.69|7052.09|7052.09|7048.69|7048.69|0
1650978080000|2022-04-26 13:01:20|7049.83|7049.83|7047.56|7047.56|7049.83|7049.83|7047.56|7047.56|0
1650978090000|2022-04-26 13:01:30|7047.27|7047.27|7047.27|7047.27|7047.27|7047.27|7047.27|7047.27|0
1650978100000|2022-04-26 13:01:40|7046.14|7046.14|7045.86|7045.86|7047.27|7047.27|7045.86|7045.86|0
1650978110000|2022-04-26 13:01:50|7046.99|7046.99|7046.14|7046.14|7047.27|7047.27|7045.86|7045.86|0
1650978120000|2022-04-26 13:02:00|7047.27|7047.27|7045.57|7045.57|7047.27|7047.27|7045.57|7045.57|0
1650978130000|2022-04-26 13:02:10|7046.71|7046.71|7048.13|7048.13|7048.13|7048.13|7046.71|7046.71|0
1650978150000|2022-04-26 13:02:30|7048.41|7048.41|7049.54|7049.54|7049.54|7049.54|7048.41|7048.41|0
1650978160000|2022-04-26 13:02:40|7050.11|7050.11|7050.13|7050.13|7050.17|7050.17|7050.11|7050.11|0
1650978180000|2022-04-26 13:03:00|7050.17|7050.17|7050.17|7050.17|7050.17|7050.17|7050.17|7050.17|0
1650978190000|2022-04-26 13:03:10|7050.45|7050.45|7050.45|7050.45|7050.45|7050.45|7050.45|7050.45|0
1650978200000|2022-04-26 13:03:20|7050.73|7050.73|7050.17|7050.17|7050.73|7050.73|7050.17|7050.17|0
1650978210000|2022-04-26 13:03:30|7051.59|7051.59|7054.44|7054.44|7054.72|7054.72|7051.59|7051.59|0
1650978220000|2022-04-26 13:03:40|7054.15|7054.15|7053.58|7053.58|7054.15|7054.15|7053.58|7053.58|0
1650978230000|2022-04-26 13:03:50|7053.87|7053.87|7054.25|7054.25|7054.25|7054.25|7053.87|7053.87|0
1650978240000|2022-04-26 13:04:00|7054.29|7054.29|7053.14|7053.14|7054.29|7054.29|7053.14|7053.14|0
1650978250000|2022-04-26 13:04:10|7053.07|7053.07|7051.65|7051.65|7053.07|7053.07|7051.65|7051.65|0
1650978260000|2022-04-26 13:04:20|7051.37|7051.37|7053.63|7053.63|7053.63|7053.63|7051.37|7051.37|0
1650978270000|2022-04-26 13:04:30|7053.92|7053.92|7052.51|7052.51|7053.92|7053.92|7052.5|7052.5|0
1650978280000|2022-04-26 13:04:40|7052.8|7052.8|7052.51|7052.51|7052.8|7052.8|7052.51|7052.51|0
1650978290000|2022-04-26 13:04:50|7052.5|7052.5|7053.35|7053.35|7053.35|7053.35|7052.22|7052.22|0
1650978300000|2022-04-26 13:05:00|7053.92|7053.92|7052.79|7052.79|7053.92|7053.92|7052.5|7052.5|0
1650978310000|2022-04-26 13:05:10|7052.5|7052.5|7052.5|7052.5|7052.5|7052.5|7052.5|7052.5|0
1650978320000|2022-04-26 13:05:20|7052.49|7052.49|7053.62|7053.62|7053.62|7053.62|7052.49|7052.49|0
1650978330000|2022-04-26 13:05:30|7054.19|7054.19|7055.04|7055.04|7055.32|7055.32|7054.19|7054.19|0
1650978340000|2022-04-26 13:05:40|7055.32|7055.32|7052.77|7052.77|7055.32|7055.32|7052.77|7052.77|0
1650978350000|2022-04-26 13:05:50|7051.64|7051.64|7051.92|7051.92|7052.2|7052.2|7051.07|7051.07|0
1650978360000|2022-04-26 13:06:00|7052.2|7052.2|7053.34|7053.34|7053.34|7053.34|7052.2|7052.2|0
1650978370000|2022-04-26 13:06:10|7052.2|7052.2|7052.2|7052.2|7052.2|7052.2|7052.2|7052.2|0
1650978390000|2022-04-26 13:06:30|7053.34|7053.34|7053.34|7053.34|7053.34|7053.34|7053.34|7053.34|0
1650978400000|2022-04-26 13:06:40|7054.19|7054.19|7053.62|7053.62|7054.19|7054.19|7053.62|7053.62|0
1650978410000|2022-04-26 13:06:50|7053.67|7053.67|7054.09|7054.09|7054.09|7054.09|7053.67|7053.67|0
1650978420000|2022-04-26 13:07:00|7054.06|7054.06|7054.89|7054.89|7054.89|7054.89|7052.63|7052.63|0
1650978440000|2022-04-26 13:07:20|7053.76|7053.76|7053.76|7053.76|7053.76|7053.76|7053.76|7053.76|0
1650978450000|2022-04-26 13:07:30|7054.04|7054.04|7053.76|7053.76|7054.04|7054.04|7053.76|7053.76|0
1650978480000|2022-04-26 13:08:00|7053.47|7053.47|7052.06|7052.06|7053.47|7053.47|7052.06|7052.06|0
1650978490000|2022-04-26 13:08:10|7052.34|7052.34|7052.34|7052.34|7052.34|7052.34|7052.34|7052.34|0
1650978500000|2022-04-26 13:08:20|7051.21|7051.21|7050.93|7050.93|7051.21|7051.21|7050.93|7050.93|0
1650978510000|2022-04-26 13:08:30|7049.8|7049.8|7048.38|7048.38|7049.8|7049.8|7048.38|7048.38|0
1650978520000|2022-04-26 13:08:40|7048.66|7048.66|7048.66|7048.66|7048.66|7048.66|7048.66|7048.66|0
1650978530000|2022-04-26 13:08:50|7048.38|7048.38|7048.38|7048.38|7048.38|7048.38|7048.38|7048.38|0
1650978540000|2022-04-26 13:09:00|7048.09|7048.09|7047.81|7047.81|7048.09|7048.09|7047.81|7047.81|0
1650978550000|2022-04-26 13:09:10|7048.38|7048.38|7046.4|7046.4|7048.38|7048.38|7046.11|7046.11|0
1650978560000|2022-04-26 13:09:20|7046.11|7046.11|7049.51|7049.51|7049.51|7049.51|7045.83|7045.83|0
1650978570000|2022-04-26 13:09:30|7049.79|7049.79|7047.24|7047.24|7050.07|7050.07|7047.24|7047.24|0
1650978580000|2022-04-26 13:09:40|7047.81|7047.81|7046.68|7046.68|7047.81|7047.81|7046.68|7046.68|0
1650978600000|2022-04-26 13:10:00|7045.54|7045.54|7044.98|7044.98|7045.54|7045.54|7044.98|7044.98|0
1650978610000|2022-04-26 13:10:10|7044.41|7044.41|7044.12|7044.12|7044.41|7044.41|7044.12|7044.12|0
1650978620000|2022-04-26 13:10:20|7044.06|7044.06|7045.47|7045.47|7045.47|7045.47|7044.06|7044.06|0
1650978630000|2022-04-26 13:10:30|7046.6|7046.6|7047.74|7047.74|7047.74|7047.74|7046.6|7046.6|0
1650978640000|2022-04-26 13:10:40|7048.87|7048.87|7046.59|7046.59|7049.42|7049.42|7046.59|7046.59|0
1650978650000|2022-04-26 13:10:50|7047.72|7047.72|7047.72|7047.72|7047.72|7047.72|7047.72|7047.72|0
1650978660000|2022-04-26 13:11:00|7047.73|7047.73|7051.69|7051.69|7051.69|7051.69|7047.73|7047.73|0
1650978670000|2022-04-26 13:11:10|7051.65|7051.65|7051.65|7051.65|7051.65|7051.65|7051.65|7051.65|0
1650978680000|2022-04-26 13:11:20|7052.79|7052.79|7052.79|7052.79|7052.79|7052.79|7052.79|7052.79|0
1650978690000|2022-04-26 13:11:30|7053.07|7053.07|7054.2|7054.2|7054.2|7054.2|7053.07|7053.07|0
1650978700000|2022-04-26 13:11:40|7055.33|7055.33|7055.33|7055.33|7055.9|7055.9|7055.33|7055.33|0
1650978710000|2022-04-26 13:11:50|7055.9|7055.9|7055.65|7055.65|7055.9|7055.9|7055.62|7055.62|0
1650978720000|2022-04-26 13:12:00|7054.23|7054.23|7054.21|7054.21|7054.23|7054.23|7054.21|7054.21|0
1650978730000|2022-04-26 13:12:10|7055.34|7055.34|7054.92|7054.92|7056.05|7056.05|7054.91|7054.91|0
1650978740000|2022-04-26 13:12:20|7054.64|7054.64|7056.06|7056.06|7056.06|7056.06|7054.64|7054.64|0
1650978750000|2022-04-26 13:12:30|7055.49|7055.49|7055.49|7055.49|7055.49|7055.49|7055.49|7055.49|0
1650978760000|2022-04-26 13:12:40|7056.34|7056.34|7056.34|7056.34|7056.34|7056.34|7056.34|7056.34|0
1650978770000|2022-04-26 13:12:50|7056.33|7056.33|7055.76|7055.76|7056.33|7056.33|7055.76|7055.76|0
1650978790000|2022-04-26 13:13:10|7054.63|7054.63|7050.85|7050.85|7054.63|7054.63|7050.57|7050.57|0
1650978800000|2022-04-26 13:13:20|7050.84|7050.84|7050.84|7050.84|7050.84|7050.84|7050.84|7050.84|0
1650978810000|2022-04-26 13:13:30|7051.69|7051.69|7051.69|7051.69|7051.69|7051.69|7051.69|7051.69|0
1650978820000|2022-04-26 13:13:40|7052.82|7052.82|7052.82|7052.82|7052.82|7052.82|7052.82|7052.82|0
1650978830000|2022-04-26 13:13:50|7053.96|7053.96|7051.98|7051.98|7054.24|7054.24|7051.98|7051.98|0
1650978840000|2022-04-26 13:14:00|7051.12|7051.12|7054.02|7054.02|7054.02|7054.02|7051.12|7051.12|0
1650978850000|2022-04-26 13:14:10|7053.73|7053.73|7053.73|7053.73|7053.73|7053.73|7053.73|7053.73|0
1650978860000|2022-04-26 13:14:20|7052.6|7052.6|7051.56|7051.56|7052.6|7052.6|7051.28|7051.28|0
1650978870000|2022-04-26 13:14:30|7051.28|7051.28|7051.25|7051.25|7051.56|7051.56|7051.25|7051.25|0
1650978880000|2022-04-26 13:14:40|7051.27|7051.27|7052.74|7052.74|7052.74|7052.74|7051.27|7051.27|0
1650978890000|2022-04-26 13:14:50|7053.87|7053.87|7055.22|7055.22|7055.31|7055.31|7053.87|7053.87|0
1650978900000|2022-04-26 13:15:00|7055.19|7055.19|7052.3|7052.3|7055.19|7055.19|7052.3|7052.3|0
1650978910000|2022-04-26 13:15:10|7053.43|7053.43|7053.11|7053.11|7053.43|7053.43|7053.11|7053.11|0
1650978930000|2022-04-26 13:15:30|7053.68|7053.68|7055.09|7055.09|7055.09|7055.09|7053.68|7053.68|0
1650978940000|2022-04-26 13:15:40|7056.22|7056.22|7057.94|7057.94|7057.94|7057.94|7056.22|7056.22|0
1650978960000|2022-04-26 13:16:00|7058.22|7058.22|7058.73|7058.73|7059.58|7059.58|7058.22|7058.22|0
1650978970000|2022-04-26 13:16:10|7059.3|7059.3|7059.3|7059.3|7059.3|7059.3|7059.3|7059.3|0
1650978980000|2022-04-26 13:16:20|7061.56|7061.56|7061.56|7061.56|7061.56|7061.56|7061.56|7061.56|0
1650978990000|2022-04-26 13:16:30|7061.85|7061.85|7063.26|7063.26|7063.26|7063.26|7061.85|7061.85|0
1650979000000|2022-04-26 13:16:40|7063.55|7063.55|7062.98|7062.98|7063.55|7063.55|7062.98|7062.98|0
1650979010000|2022-04-26 13:16:50|7063.55|7063.55|7062.7|7062.7|7063.55|7063.55|7062.7|7062.7|0
1650979020000|2022-04-26 13:17:00|7062.41|7062.41|7063.83|7063.83|7063.83|7063.83|7062.13|7062.13|0
1650979030000|2022-04-26 13:17:10|7063.88|7063.88|7064.46|7064.46|7064.46|7064.46|7063.88|7063.88|0
1650979040000|2022-04-26 13:17:20|7064.74|7064.74|7063.61|7063.61|7065.03|7065.03|7063.61|7063.61|0
1650979050000|2022-04-26 13:17:30|7064.74|7064.74|7065.62|7065.62|7065.9|7065.9|7064.74|7064.74|0
1650979060000|2022-04-26 13:17:40|7064.49|7064.49|7063.36|7063.36|7064.49|7064.49|7063.36|7063.36|0
1650979080000|2022-04-26 13:18:00|7062.79|7062.79|7062.79|7062.79|7062.79|7062.79|7062.79|7062.79|0
1650979090000|2022-04-26 13:18:10|7063.07|7063.07|7062.81|7062.81|7063.07|7063.07|7062.65|7062.65|0
1650979100000|2022-04-26 13:18:20|7063.1|7063.1|7063.1|7063.1|7063.95|7063.95|7062.81|7062.81|0
1650979110000|2022-04-26 13:18:30|7062.81|7062.81|7065.4|7065.4|7065.4|7065.4|7062.81|7062.81|0
1650979120000|2022-04-26 13:18:40|7066.53|7066.53|7065.48|7065.48|7066.55|7066.55|7065.42|7065.42|0
1650979130000|2022-04-26 13:18:50|7065.49|7065.49|7067.48|7067.48|7067.48|7067.48|7065.49|7065.49|0
1650979140000|2022-04-26 13:19:00|7066.35|7066.35|7066.07|7066.07|7066.35|7066.35|7066.07|7066.07|0
1650979150000|2022-04-26 13:19:10|7064.94|7064.94|7064.94|7064.94|7064.94|7064.94|7064.94|7064.94|0
1650979160000|2022-04-26 13:19:20|7063.8|7063.8|7065.5|7065.5|7065.5|7065.5|7063.52|7063.52|0
1650979180000|2022-04-26 13:19:40|7066.07|7066.07|7064.94|7064.94|7066.07|7066.07|7064.65|7064.65|0
1650979190000|2022-04-26 13:19:50|7064.65|7064.65|7064.65|7064.65|7066.07|7066.07|7064.65|7064.65|0
1650979200000|2022-04-26 13:20:00|7064.37|7064.37|7063.8|7063.8|7064.65|7064.65|7063.52|7063.52|0
1650979210000|2022-04-26 13:20:10|7064.94|7064.94|7065.22|7065.22|7065.22|7065.22|7063.8|7063.8|0
1650979220000|2022-04-26 13:20:20|7065.5|7065.5|7065.78|7065.78|7066.64|7066.64|7065.5|7065.5|0
1650979230000|2022-04-26 13:20:30|7066.35|7066.35|7062.39|7062.39|7066.35|7066.35|7062.39|7062.39|0
1650979240000|2022-04-26 13:20:40|7061.26|7061.26|7064.94|7064.94|7064.94|7064.94|7061.26|7061.26|0
1650979250000|2022-04-26 13:20:50|7063.8|7063.8|7064.94|7064.94|7064.94|7064.94|7063.8|7063.8|0
1650979270000|2022-04-26 13:21:10|7065.22|7065.22|7065.78|7065.78|7065.78|7065.78|7064.65|7064.65|0
1650979280000|2022-04-26 13:21:20|7066.91|7066.91|7068.17|7068.17|7068.17|7068.17|7066.91|7066.91|0
1650979290000|2022-04-26 13:21:30|7068.12|7068.12|7068.73|7068.73|7068.73|7068.73|7068.12|7068.12|0
1650979300000|2022-04-26 13:21:40|7067.6|7067.6|7067.6|7067.6|7067.6|7067.6|7067.6|7067.6|0
1650979310000|2022-04-26 13:21:50|7067.03|7067.03|7067.03|7067.03|7067.03|7067.03|7067.03|7067.03|0
1650979320000|2022-04-26 13:22:00|7066.75|7066.75|7066.75|7066.75|7066.75|7066.75|7066.75|7066.75|0
1650979330000|2022-04-26 13:22:10|7065.62|7065.62|7065.33|7065.33|7065.62|7065.62|7065.33|7065.33|0
1650979340000|2022-04-26 13:22:20|7065.62|7065.62|7065.9|7065.9|7065.9|7065.9|7065.62|7065.62|0
1650979350000|2022-04-26 13:22:30|7067.03|7067.03|7066.1|7066.1|7067.23|7067.23|7066.1|7066.1|0
1650979360000|2022-04-26 13:22:40|7067.23|7067.23|7067.23|7067.23|7067.23|7067.23|7067.23|7067.23|0
1650979370000|2022-04-26 13:22:50|7066.1|7066.1|7066.1|7066.1|7066.1|7066.1|7066.1|7066.1|0
1650979380000|2022-04-26 13:23:00|7065.25|7065.25|7064.19|7064.19|7065.25|7065.25|7064.12|7064.12|0
1650979390000|2022-04-26 13:23:10|7064.21|7064.21|7063.07|7063.07|7064.21|7064.21|7063.07|7063.07|0
1650979400000|2022-04-26 13:23:20|7063.14|7063.14|7063.14|7063.14|7063.14|7063.14|7063.14|7063.14|0
1650979410000|2022-04-26 13:23:30|7064.27|7064.27|7064.27|7064.27|7064.27|7064.27|7064.27|7064.27|0
1650979420000|2022-04-26 13:23:40|7065.12|7065.12|7065.4|7065.4|7065.4|7065.4|7064.84|7064.84|0
1650979430000|2022-04-26 13:23:50|7066.54|7066.54|7066.02|7066.02|7066.59|7066.59|7066.02|7066.02|0
1650979440000|2022-04-26 13:24:00|7066.03|7066.03|7066.09|7066.09|7066.1|7066.1|7066.03|7066.03|0
1650979450000|2022-04-26 13:24:10|7064.95|7064.95|7064.95|7064.95|7064.95|7064.95|7064.95|7064.95|0
1650979460000|2022-04-26 13:24:20|7065.24|7065.24|7065.24|7065.24|7065.24|7065.24|7064.95|7064.95|0
1650979470000|2022-04-26 13:24:30|7066.37|7066.37|7066.41|7066.41|7066.41|7066.41|7066.37|7066.37|0
1650979480000|2022-04-26 13:24:40|7065.84|7065.84|7065.84|7065.84|7066.13|7066.13|7065.56|7065.56|0
1650979490000|2022-04-26 13:24:50|7066.41|7066.41|7065.28|7065.28|7066.41|7066.41|7065.28|7065.28|0
1650979500000|2022-04-26 13:25:00|7064.14|7064.14|7061.88|7061.88|7064.14|7064.14|7061.88|7061.88|0
1650979510000|2022-04-26 13:25:10|7062.17|7062.17|7062.73|7062.73|7062.73|7062.73|7061.32|7061.32|0
1650979520000|2022-04-26 13:25:20|7063.87|7063.87|7063.87|7063.87|7063.87|7063.87|7063.87|7063.87|0
1650979530000|2022-04-26 13:25:30|7063.9|7063.9|7063.94|7063.94|7063.94|7063.94|7063.9|7063.9|0
1650979540000|2022-04-26 13:25:40|7063.99|7063.99|7065.35|7065.35|7065.35|7065.35|7063.99|7063.99|0
1650979550000|2022-04-26 13:25:50|7065.07|7065.07|7065.92|7065.92|7065.92|7065.92|7065.07|7065.07|0
1650979560000|2022-04-26 13:26:00|7067.05|7067.05|7067.05|7067.05|7067.05|7067.05|7067.05|7067.05|0
1650979570000|2022-04-26 13:26:10|7065.92|7065.92|7068.18|7068.18|7068.18|7068.18|7065.92|7065.92|0
1650979580000|2022-04-26 13:26:20|7067.33|7067.33|7067.33|7067.33|7067.9|7067.9|7067.33|7067.33|0
1650979590000|2022-04-26 13:26:30|7067.05|7067.05|7066.48|7066.48|7067.33|7067.33|7066.48|7066.48|0
1650979600000|2022-04-26 13:26:40|7066.19|7066.19|7063.36|7063.36|7066.19|7066.19|7063.36|7063.36|0
1650979610000|2022-04-26 13:26:50|7063.93|7063.93|7066.19|7066.19|7066.19|7066.19|7063.93|7063.93|0
1650979620000|2022-04-26 13:27:00|7066.48|7066.48|7067.05|7067.05|7067.89|7067.89|7065.35|7065.35|0
1650979630000|2022-04-26 13:27:10|7067.33|7067.33|7070.72|7070.72|7070.72|7070.72|7066.48|7066.48|0
1650979640000|2022-04-26 13:27:20|7071.01|7071.01|7070.44|7070.44|7071.01|7071.01|7069.88|7069.88|0
1650979660000|2022-04-26 13:27:40|7071.57|7071.57|7071.57|7071.57|7072.7|7072.7|7070.44|7070.44|0
1650979670000|2022-04-26 13:27:50|7072.14|7072.14|7072.14|7072.14|7072.14|7072.14|7072.14|7072.14|0
1650979680000|2022-04-26 13:28:00|7071.29|7071.29|7068.46|7068.46|7071.29|7071.29|7067.32|7067.32|0
1650979690000|2022-04-26 13:28:10|7067.32|7067.32|7067.32|7067.32|7067.32|7067.32|7067.32|7067.32|0
1650979700000|2022-04-26 13:28:20|7066.19|7066.19|7067.04|7067.04|7067.32|7067.32|7066.19|7066.19|0
1650979710000|2022-04-26 13:28:30|7068.17|7068.17|7068.68|7068.68|7068.68|7068.68|7068.17|7068.17|0
1650979720000|2022-04-26 13:28:40|7069.81|7069.81|7069.81|7069.81|7069.81|7069.81|7069.81|7069.81|0
1650979730000|2022-04-26 13:28:50|7068.68|7068.68|7068.68|7068.68|7068.68|7068.68|7068.68|7068.68|0
1650979740000|2022-04-26 13:29:00|7068.58|7068.58|7068.59|7068.59|7068.59|7068.59|7068.57|7068.57|0
1650979760000|2022-04-26 13:29:20|7068.88|7068.88|7067.46|7067.46|7069.45|7069.45|7067.46|7067.46|0
1650979770000|2022-04-26 13:29:30|7067.74|7067.74|7069.73|7069.73|7070.86|7070.86|7067.46|7067.46|0
1650979780000|2022-04-26 13:29:40|7069.72|7069.72|7066.73|7066.73|7069.72|7069.72|7066.73|7066.73|0
1650979790000|2022-04-26 13:29:50|7067.86|7067.86|7066.74|7066.74|7068.71|7068.71|7063.61|7063.61|0
1650979800000|2022-04-26 13:30:00|7067.87|7067.87|7095.11|7095.11|7095.11|7095.11|7067.87|7067.87|0
1650979810000|2022-04-26 13:30:10|7095.73|7095.73|7099.23|7099.23|7099.51|7099.51|7092.08|7092.08|0
1650979820000|2022-04-26 13:30:20|7100.08|7100.08|7096.32|7096.32|7101.19|7101.19|7096.32|7096.32|0
1650979830000|2022-04-26 13:30:30|7096.04|7096.04|7083.77|7083.77|7096.88|7096.88|7082.92|7082.92|0
1650979840000|2022-04-26 13:30:40|7082.9|7082.9|7078.55|7078.55|7082.9|7082.9|7075.44|7075.44|0
1650979850000|2022-04-26 13:30:50|7077.42|7077.42|7073.15|7073.15|7079.69|7079.69|7071.73|7071.73|0
1650979860000|2022-04-26 13:31:00|7072.29|7072.29|7072.05|7072.05|7074.6|7074.6|7068.59|7068.59|0
1650979870000|2022-04-26 13:31:10|7071.48|7071.48|7073.18|7073.18|7073.75|7073.75|7070.63|7070.63|0
1650979880000|2022-04-26 13:31:20|7072.89|7072.89|7072.06|7072.06|7075.44|7075.44|7070.36|7070.36|0
1650979890000|2022-04-26 13:31:30|7073.19|7073.19|7078.57|7078.57|7078.57|7078.57|7073.19|7073.19|0
1650979900000|2022-04-26 13:31:40|7079.14|7079.14|7075.51|7075.51|7079.21|7079.21|7074.38|7074.38|0
1650979910000|2022-04-26 13:31:50|7075.23|7075.23|7076.92|7076.92|7076.92|7076.92|7074.66|7074.66|0
1650979920000|2022-04-26 13:32:00|7075.79|7075.79|7080.34|7080.34|7080.34|7080.34|7075.23|7075.23|0
1650979930000|2022-04-26 13:32:10|7081.47|7081.47|7087.47|7087.47|7088.6|7088.6|7081.47|7081.47|0
1650979940000|2022-04-26 13:32:20|7086.9|7086.9|7085.51|7085.51|7087.5|7087.5|7084.66|7084.66|0
1650979950000|2022-04-26 13:32:30|7084.38|7084.38|7087.65|7087.65|7087.65|7087.65|7079.43|7079.43|0
1650979960000|2022-04-26 13:32:40|7088.78|7088.78|7090.48|7090.48|7091.63|7091.63|7088.78|7088.78|0
1650979970000|2022-04-26 13:32:50|7091.61|7091.61|7088.64|7088.64|7096.75|7096.75|7088.64|7088.64|0
1650979980000|2022-04-26 13:33:00|7088.35|7088.35|7101.16|7101.16|7101.16|7101.16|7087.22|7087.22|0
1650979990000|2022-04-26 13:33:10|7100.88|7100.88|7094.98|7094.98|7100.92|7100.92|7094.69|7094.69|0
1650980000000|2022-04-26 13:33:20|7093.85|7093.85|7098.66|7098.66|7098.66|7098.66|7092.99|7092.99|0
1650980010000|2022-04-26 13:33:30|7098.94|7098.94|7095.3|7095.3|7098.94|7098.94|7094.17|7094.17|0
1650980020000|2022-04-26 13:33:40|7095.59|7095.59|7095.02|7095.02|7098.41|7098.41|7095.02|7095.02|0
1650980030000|2022-04-26 13:33:50|7094.97|7094.97|7090.46|7090.46|7096.11|7096.11|7089.33|7089.33|0
1650980040000|2022-04-26 13:34:00|7090.44|7090.44|7084.08|7084.08|7090.44|7090.44|7084.08|7084.08|0
1650980050000|2022-04-26 13:34:10|7084.65|7084.65|7083.99|7083.99|7088.04|7088.04|7083.71|7083.71|0
1650980060000|2022-04-26 13:34:20|7084.28|7084.28|7083.15|7083.15|7086.26|7086.26|7083.15|7083.15|0
1650980070000|2022-04-26 13:34:30|7083.13|7083.13|7081.42|7081.42|7083.13|7083.13|7080.59|7080.59|0
1650980080000|2022-04-26 13:34:40|7080.86|7080.86|7079.72|7079.72|7082.27|7082.27|7078.31|7078.31|0
1650980090000|2022-04-26 13:34:50|7081.14|7081.14|7073.2|7073.2|7081.42|7081.42|7073.2|7073.2|0
1650980100000|2022-04-26 13:35:00|7072.91|7072.91|7073.96|7073.96|7076.79|7076.79|7072.91|7072.91|0
1650980110000|2022-04-26 13:35:10|7074.24|7074.24|7075.13|7075.13|7077.92|7077.92|7072.28|7072.28|0
1650980120000|2022-04-26 13:35:20|7072.86|7072.86|7074.86|7074.86|7077.97|7077.97|7072.58|7072.58|0
1650980130000|2022-04-26 13:35:30|7074.58|7074.58|7076.92|7076.92|7077.98|7077.98|7074.58|7074.58|0
1650980140000|2022-04-26 13:35:40|7077.2|7077.2|7079.47|7079.47|7081.45|7081.45|7076.92|7076.92|0
1650980150000|2022-04-26 13:35:50|7079.75|7079.75|7086.55|7086.55|7086.55|7086.55|7078.62|7078.62|0
1650980160000|2022-04-26 13:36:00|7087.68|7087.68|7080.03|7080.03|7087.68|7087.68|7078.9|7078.9|0
1650980170000|2022-04-26 13:36:10|7078.05|7078.05|7079.96|7079.96|7080.03|7080.03|7078.05|7078.05|0
1650980180000|2022-04-26 13:36:20|7081.09|7081.09|7081.95|7081.95|7081.95|7081.95|7080.81|7080.81|0
1650980190000|2022-04-26 13:36:30|7081.38|7081.38|7078.76|7078.76|7081.66|7081.66|7078.76|7078.76|0
1650980200000|2022-04-26 13:36:40|7078.47|7078.47|7077.88|7077.88|7078.47|7078.47|7077.88|7077.88|0
1650980210000|2022-04-26 13:36:50|7076.74|7076.74|7077.52|7077.52|7078.72|7078.72|7075.89|7075.89|0
1650980220000|2022-04-26 13:37:00|7076.39|7076.39|7067.65|7067.65|7076.39|7076.39|7067.65|7067.65|0
1650980230000|2022-04-26 13:37:10|7067.08|7067.08|7065.64|7065.64|7067.08|7067.08|7065.38|7065.38|0
1650980240000|2022-04-26 13:37:20|7065.92|7065.92|7069.06|7069.06|7069.06|7069.06|7063.99|7063.99|0
1650980250000|2022-04-26 13:37:30|7068.49|7068.49|7068.77|7068.77|7068.77|7068.77|7067.36|7067.36|0
1650980260000|2022-04-26 13:37:40|7068.49|7068.49|7070.78|7070.78|7070.78|7070.78|7068.49|7068.49|0
1650980270000|2022-04-26 13:37:50|7071.07|7071.07|7073.33|7073.33|7077.01|7077.01|7071.07|7071.07|0
1650980280000|2022-04-26 13:38:00|7074.18|7074.18|7073.61|7073.61|7074.18|7074.18|7073.61|7073.61|0
1650980290000|2022-04-26 13:38:10|7073.9|7073.9|7073.7|7073.7|7074.18|7074.18|7073.64|7073.64|0
1650980300000|2022-04-26 13:38:20|7073.98|7073.98|7074.27|7074.27|7074.27|7074.27|7072.28|7072.28|0
1650980310000|2022-04-26 13:38:30|7074.55|7074.55|7073.54|7073.54|7077.38|7077.38|7073.46|7073.46|0
1650980320000|2022-04-26 13:38:40|7073.46|7073.46|7082.43|7082.43|7082.75|7082.75|7073.46|7073.46|0
1650980330000|2022-04-26 13:38:50|7081.3|7081.3|7081.59|7081.59|7082.16|7082.16|7080.46|7080.46|0
1650980340000|2022-04-26 13:39:00|7080.18|7080.18|7080.46|7080.46|7080.46|7080.46|7079.89|7079.89|0
1650980350000|2022-04-26 13:39:10|7079.89|7079.89|7083.3|7083.3|7084.71|7084.71|7079.89|7079.89|0
1650980360000|2022-04-26 13:39:20|7083.31|7083.31|7082.13|7082.13|7085.87|7085.87|7081.56|7081.56|0
1650980370000|2022-04-26 13:39:30|7081.56|7081.56|7081.83|7081.83|7082.13|7082.13|7079.86|7079.86|0
1650980380000|2022-04-26 13:39:40|7082.11|7082.11|7085.8|7085.8|7085.8|7085.8|7082.11|7082.11|0
1650980390000|2022-04-26 13:39:50|7086.93|7086.93|7088.12|7088.12|7088.97|7088.97|7086.93|7086.93|0
1650980400000|2022-04-26 13:40:00|7090.38|7090.38|7096.27|7096.27|7098.49|7098.49|7090.38|7090.38|0
1650980410000|2022-04-26 13:40:10|7095.99|7095.99|7082.91|7082.91|7096.89|7096.89|7082.91|7082.91|0
1650980420000|2022-04-26 13:40:20|7082.63|7082.63|7080.9|7080.9|7082.63|7082.63|7075.8|7075.8|0
1650980430000|2022-04-26 13:40:30|7082.03|7082.03|7080.05|7080.05|7082.03|7082.03|7078.35|7078.35|0
1650980440000|2022-04-26 13:40:40|7082.31|7082.31|7079.48|7079.48|7082.31|7082.31|7079.48|7079.48|0
1650980450000|2022-04-26 13:40:50|7079.2|7079.2|7077.2|7077.2|7080.33|7080.33|7076.92|7076.92|0
1650980460000|2022-04-26 13:41:00|7077.48|7077.48|7079.46|7079.46|7079.46|7079.46|7077.48|7077.48|0
1650980470000|2022-04-26 13:41:10|7077.2|7077.2|7077.24|7077.24|7078.33|7078.33|7076.11|7076.11|0
1650980480000|2022-04-26 13:41:20|7077.52|7077.52|7077.52|7077.52|7077.81|7077.81|7077.52|7077.52|0
1650980490000|2022-04-26 13:41:30|7077.24|7077.24|7075.54|7075.54|7077.52|7077.52|7075.54|7075.54|0
1650980500000|2022-04-26 13:41:40|7075.47|7075.47|7076.58|7076.58|7078.02|7078.02|7075.47|7075.47|0
1650980510000|2022-04-26 13:41:50|7076.6|7076.6|7079.94|7079.94|7079.94|7079.94|7074.34|7074.34|0
1650980520000|2022-04-26 13:42:00|7081.07|7081.07|7072.86|7072.86|7082.2|7082.2|7072.57|7072.57|0
1650980530000|2022-04-26 13:42:10|7073.99|7073.99|7075.67|7075.67|7075.69|7075.69|7073.99|7073.99|0
1650980540000|2022-04-26 13:42:20|7075.68|7075.68|7072.61|7072.61|7075.96|7075.96|7072.02|7072.02|0
1650980550000|2022-04-26 13:42:30|7072.33|7072.33|7065.51|7065.51|7072.33|7072.33|7065.51|7065.51|0
1650980560000|2022-04-26 13:42:40|7066.08|7066.08|7065.78|7065.78|7066.08|7066.08|7064.08|7064.08|0
1650980570000|2022-04-26 13:42:50|7064.36|7064.36|7064.06|7064.06|7064.36|7064.36|7064.06|7064.06|0
1650980580000|2022-04-26 13:43:00|7064.04|7064.04|7062.79|7062.79|7065.17|7065.17|7062.79|7062.79|0
1650980590000|2022-04-26 13:43:10|7063.07|7063.07|7058.26|7058.26|7064.49|7064.49|7058.26|7058.26|0
1650980600000|2022-04-26 13:43:20|7057.7|7057.7|7060.53|7060.53|7060.53|7060.53|7056.56|7056.56|0
1650980610000|2022-04-26 13:43:30|7061.66|7061.66|7060.53|7060.53|7063.64|7063.64|7060.53|7060.53|0
1650980620000|2022-04-26 13:43:40|7061.38|7061.38|7058.26|7058.26|7061.38|7061.38|7058.26|7058.26|0
1650980630000|2022-04-26 13:43:50|7057.98|7057.98|7061.38|7061.38|7061.38|7061.38|7057.98|7057.98|0
1650980640000|2022-04-26 13:44:00|7061.1|7061.1|7058.83|7058.83|7061.1|7061.1|7058.83|7058.83|0
1650980650000|2022-04-26 13:44:10|7058.54|7058.54|7060.54|7060.54|7060.82|7060.82|7055.41|7055.41|0
1650980660000|2022-04-26 13:44:20|7059.4|7059.4|7059.62|7059.62|7059.9|7059.9|7059.05|7059.05|0
1650980670000|2022-04-26 13:44:30|7060.47|7060.47|7062.17|7062.17|7062.73|7062.73|7060.47|7060.47|0
1650980680000|2022-04-26 13:44:40|7062.45|7062.45|7062.73|7062.73|7063.3|7063.3|7062.45|7062.45|0
1650980690000|2022-04-26 13:44:50|7062.77|7062.77|7059.29|7059.29|7062.98|7062.98|7059.29|7059.29|0
1650980700000|2022-04-26 13:45:00|7059.3|7059.3|7060.71|7060.71|7061.56|7061.56|7059.3|7059.3|0
1650980710000|2022-04-26 13:45:10|7059.57|7059.57|7059.26|7059.26|7060.14|7060.14|7059.01|7059.01|0
1650980720000|2022-04-26 13:45:20|7057.85|7057.85|7056.45|7056.45|7057.85|7057.85|7056.11|7056.11|0
1650980730000|2022-04-26 13:45:30|7055.32|7055.32|7053.01|7053.01|7055.32|7055.32|7052.73|7052.73|0
1650980740000|2022-04-26 13:45:40|7053|7053|7051.01|7051.01|7053|7053|7051.01|7051.01|0
1650980750000|2022-04-26 13:45:50|7051.29|7051.29|7051.86|7051.86|7051.86|7051.86|7051.01|7051.01|0
1650980760000|2022-04-26 13:46:00|7051.58|7051.58|7061.87|7061.87|7061.87|7061.87|7051.58|7051.58|0
1650980770000|2022-04-26 13:46:10|7061.86|7061.86|7064.18|7064.18|7064.18|7064.18|7061.86|7061.86|0
1650980780000|2022-04-26 13:46:20|7064.47|7064.47|7064.47|7064.47|7065.6|7065.6|7062.48|7062.48|0
1650980790000|2022-04-26 13:46:30|7064.18|7064.18|7066.19|7066.19|7067.88|7067.88|7064.18|7064.18|0
1650980800000|2022-04-26 13:46:40|7066.47|7066.47|7065.95|7065.95|7066.47|7066.47|7065.1|7065.1|0
1650980810000|2022-04-26 13:46:50|7066.81|7066.81|7064.82|7064.82|7066.81|7066.81|7064.82|7064.82|0
1650980820000|2022-04-26 13:47:00|7064.54|7064.54|7065.95|7065.95|7067.09|7067.09|7063.97|7063.97|0
1650980830000|2022-04-26 13:47:10|7067.09|7067.09|7068.22|7068.22|7068.22|7068.22|7065.96|7065.96|0
1650980840000|2022-04-26 13:47:20|7069.07|7069.07|7075.21|7075.21|7078.59|7078.59|7069.07|7069.07|0
1650980850000|2022-04-26 13:47:30|7074.92|7074.92|7070.37|7070.37|7075.21|7075.21|7070.37|7070.37|0
1650980860000|2022-04-26 13:47:40|7069.8|7069.8|7069.72|7069.72|7069.8|7069.8|7068.59|7068.59|0
1650980870000|2022-04-26 13:47:50|7068.02|7068.02|7069.4|7069.4|7069.4|7069.4|7066.85|7066.85|0
1650980880000|2022-04-26 13:48:00|7070.53|7070.53|7067.09|7067.09|7070.53|7070.53|7066.81|7066.81|0
1650980890000|2022-04-26 13:48:10|7067.38|7067.38|7066.79|7066.79|7068.77|7068.77|7066.79|7066.79|0
1650980900000|2022-04-26 13:48:20|7066.22|7066.22|7068.49|7068.49|7068.49|7068.49|7066.22|7066.22|0
1650980910000|2022-04-26 13:48:30|7068.77|7068.77|7069.34|7069.34|7069.34|7069.34|7068.49|7068.49|0
1650980920000|2022-04-26 13:48:40|7069.06|7069.06|7069.34|7069.34|7069.34|7069.34|7068.77|7068.77|0
1650980930000|2022-04-26 13:48:50|7070.47|7070.47|7073.52|7073.52|7073.59|7073.59|7070.47|7070.47|0
1650980940000|2022-04-26 13:49:00|7073.57|7073.57|7073.01|7073.01|7073.59|7073.59|7073.01|7073.01|0
1650980950000|2022-04-26 13:49:10|7072.45|7072.45|7071.03|7071.03|7072.73|7072.73|7070.46|7070.46|0
1650980960000|2022-04-26 13:49:20|7071.31|7071.31|7071.03|7071.03|7072.45|7072.45|7071.03|7071.03|0
1650980970000|2022-04-26 13:49:30|7071.31|7071.31|7071.31|7071.31|7072.17|7072.17|7071.31|7071.31|0
1650980980000|2022-04-26 13:49:40|7071.03|7071.03|7069.9|7069.9|7071.03|7071.03|7069.61|7069.61|0
1650980990000|2022-04-26 13:49:50|7069.33|7069.33|7068.47|7068.47|7069.33|7069.33|7067.34|7067.34|0
1650981000000|2022-04-26 13:50:00|7068.18|7068.18|7067.9|7067.9|7068.47|7068.47|7066.77|7066.77|0
1650981010000|2022-04-26 13:50:10|7067.62|7067.62|7063.62|7063.62|7067.62|7067.62|7063.62|7063.62|0
1650981020000|2022-04-26 13:50:20|7063.05|7063.05|7065.89|7065.89|7067.3|7067.3|7063.05|7063.05|0
1650981030000|2022-04-26 13:50:30|7064.75|7064.75|7060.87|7060.87|7064.8|7064.8|7060.87|7060.87|0
1650981040000|2022-04-26 13:50:40|7060.3|7060.3|7060.01|7060.01|7060.3|7060.3|7059.73|7059.73|0
1650981050000|2022-04-26 13:50:50|7061.15|7061.15|7061.71|7061.71|7061.71|7061.71|7061.15|7061.15|0
1650981060000|2022-04-26 13:51:00|7061.15|7061.15|7067.66|7067.66|7067.66|7067.66|7061.15|7061.15|0
1650981070000|2022-04-26 13:51:10|7067.55|7067.55|7067.01|7067.01|7071|7071|7067.01|7067.01|0
1650981080000|2022-04-26 13:51:20|7065.88|7065.88|7065.28|7065.28|7065.88|7065.88|7063.58|7063.58|0
1650981090000|2022-04-26 13:51:30|7065.56|7065.56|7069.24|7069.24|7069.24|7069.24|7065.56|7065.56|0
1650981100000|2022-04-26 13:51:40|7068.96|7068.96|7070.94|7070.94|7071.22|7071.22|7068.39|7068.39|0
1650981110000|2022-04-26 13:51:50|7071.51|7071.51|7070.66|7070.66|7072.92|7072.92|7070.66|7070.66|0
1650981120000|2022-04-26 13:52:00|7071.22|7071.22|7074.63|7074.63|7075.2|7075.2|7071.22|7071.22|0
1650981130000|2022-04-26 13:52:10|7073.5|7073.5|7070.39|7070.39|7073.5|7073.5|7070.39|7070.39|0
1650981140000|2022-04-26 13:52:20|7069.53|7069.53|7070.1|7070.1|7070.1|7070.1|7069.53|7069.53|0
1650981150000|2022-04-26 13:52:30|7069.82|7069.82|7069.82|7069.82|7069.82|7069.82|7069.82|7069.82|0
1650981160000|2022-04-26 13:52:40|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|7069.8|0
1650981170000|2022-04-26 13:52:50|7070.08|7070.08|7070.09|7070.09|7070.09|7070.09|7070.04|7070.04|0
1650981180000|2022-04-26 13:53:00|7070.37|7070.37|7069.24|7069.24|7070.66|7070.66|7069.24|7069.24|0
1650981190000|2022-04-26 13:53:10|7069.53|7069.53|7068.11|7068.11|7070.66|7070.66|7068.11|7068.11|0
1650981200000|2022-04-26 13:53:20|7068.4|7068.4|7069.53|7069.53|7069.53|7069.53|7068.4|7068.4|0
1650981210000|2022-04-26 13:53:30|7068.96|7068.96|7068.4|7068.4|7068.96|7068.96|7067.83|7067.83|0
1650981220000|2022-04-26 13:53:40|7067.54|7067.54|7061.89|7061.89|7067.54|7067.54|7061.89|7061.89|0
1650981230000|2022-04-26 13:53:50|7061.6|7061.6|7059.9|7059.9|7062.17|7062.17|7056.51|7056.51|0
1650981240000|2022-04-26 13:54:00|7059.33|7059.33|7060.75|7060.75|7060.75|7060.75|7059.33|7059.33|0
1650981250000|2022-04-26 13:54:10|7061.03|7061.03|7063.86|7063.86|7063.86|7063.86|7061.03|7061.03|0
1650981260000|2022-04-26 13:54:20|7063.83|7063.83|7060.43|7060.43|7063.83|7063.83|7060.43|7060.43|0
1650981270000|2022-04-26 13:54:30|7059.3|7059.3|7056.75|7056.75|7059.3|7059.3|7056.75|7056.75|0
1650981280000|2022-04-26 13:54:40|7057.88|7057.88|7058.16|7058.16|7060.43|7060.43|7057.88|7057.88|0
1650981300000|2022-04-26 13:55:00|7058.45|7058.45|7059.28|7059.28|7059.85|7059.85|7058.44|7058.44|0
1650981310000|2022-04-26 13:55:10|7059.25|7059.25|7058.06|7058.06|7059.25|7059.25|7058.06|7058.06|0
1650981320000|2022-04-26 13:55:20|7056.93|7056.93|7056.7|7056.7|7058.34|7058.34|7056.7|7056.7|0
1650981330000|2022-04-26 13:55:30|7057.27|7057.27|7056.42|7056.42|7057.27|7057.27|7056.13|7056.13|0
1650981340000|2022-04-26 13:55:40|7057.55|7057.55|7058.02|7058.02|7058.59|7058.59|7057.54|7057.54|0
1650981350000|2022-04-26 13:55:50|7058.31|7058.31|7061.66|7061.66|7061.95|7061.95|7058.26|7058.26|0
1650981360000|2022-04-26 13:56:00|7060.53|7060.53|7063.7|7063.7|7063.7|7063.7|7060.53|7060.53|0
1650981370000|2022-04-26 13:56:10|7064.26|7064.26|7064.26|7064.26|7064.83|7064.83|7063.97|7063.97|0
1650981380000|2022-04-26 13:56:20|7064.54|7064.54|7060.58|7060.58|7064.54|7064.54|7060.58|7060.58|0
1650981390000|2022-04-26 13:56:30|7061.71|7061.71|7058.36|7058.36|7061.81|7061.81|7058.36|7058.36|0
1650981400000|2022-04-26 13:56:40|7058.64|7058.64|7056.63|7056.63|7058.64|7058.64|7056.63|7056.63|0
1650981410000|2022-04-26 13:56:50|7058.05|7058.05|7058.62|7058.62|7058.9|7058.9|7058.05|7058.05|0
1650981420000|2022-04-26 13:57:00|7058.9|7058.9|7062.19|7062.19|7062.19|7062.19|7058.9|7058.9|0
1650981430000|2022-04-26 13:57:10|7061.9|7061.9|7061.13|7061.13|7062.54|7062.54|7061.13|7061.13|0
1650981440000|2022-04-26 13:57:20|7061.17|7061.17|7061.17|7061.17|7061.17|7061.17|7061.17|7061.17|0
1650981450000|2022-04-26 13:57:30|7060.88|7060.88|7060.88|7060.88|7060.88|7060.88|7060.88|7060.88|0
1650981460000|2022-04-26 13:57:40|7062.01|7062.01|7063.43|7063.43|7063.71|7063.71|7062.01|7062.01|0
1650981470000|2022-04-26 13:57:50|7063.47|7063.47|7063.75|7063.75|7063.75|7063.75|7063.47|7063.47|0
1650981480000|2022-04-26 13:58:00|7064.03|7064.03|7065.15|7065.15|7065.17|7065.17|7064.03|7064.03|0
1650981490000|2022-04-26 13:58:10|7066.32|7066.32|7066.31|7066.31|7066.32|7066.32|7066.28|7066.28|0
1650981500000|2022-04-26 13:58:20|7067.16|7067.16|7070|7070|7070|7070|7067.16|7067.16|0
1650981510000|2022-04-26 13:58:30|7068.86|7068.86|7071.44|7071.44|7071.44|7071.44|7068.86|7068.86|0
1650981520000|2022-04-26 13:58:40|7072.85|7072.85|7072.86|7072.86|7073.99|7073.99|7072.85|7072.85|0
1650981530000|2022-04-26 13:58:50|7073.14|7073.14|7073.14|7073.14|7073.14|7073.14|7073.14|7073.14|0
1650981540000|2022-04-26 13:59:00|7074.28|7074.28|7074.84|7074.84|7075.13|7075.13|7074.28|7074.28|0
1650981550000|2022-04-26 13:59:10|7074.28|7074.28|7072.97|7072.97|7075.48|7075.48|7072.97|7072.97|0
1650981570000|2022-04-26 13:59:30|7073.25|7073.25|7074.39|7074.39|7074.39|7074.39|7073.25|7073.25|0
1650981580000|2022-04-26 13:59:40|7075.52|7075.52|7071.55|7071.55|7075.8|7075.8|7071.55|7071.55|0
1650981600000|2022-04-26 14:00:00|7071.27|7071.27|7071.27|7071.27|7071.27|7071.27|7070.99|7070.99|0
1650981610000|2022-04-26 14:00:10|7071.84|7071.84|7074.1|7074.1|7074.1|7074.1|7071.84|7071.84|0
1650981620000|2022-04-26 14:00:20|7074.39|7074.39|7072.43|7072.43|7075.8|7075.8|7072.4|7072.4|0
1650981630000|2022-04-26 14:00:30|7072.39|7072.39|7071.75|7071.75|7072.39|7072.39|7070.6|7070.6|0
1650981640000|2022-04-26 14:00:40|7073.17|7073.17|7078.04|7078.04|7078.04|7078.04|7073.17|7073.17|0
1650981650000|2022-04-26 14:00:50|7079.17|7079.17|7079.49|7079.49|7079.49|7079.49|7078.04|7078.04|0
1650981660000|2022-04-26 14:01:00|7079.21|7079.21|7081.23|7081.23|7082.36|7082.36|7079.21|7079.21|0
1650981670000|2022-04-26 14:01:10|7083.49|7083.49|7086.08|7086.08|7086.08|7086.08|7083.49|7083.49|0
1650981680000|2022-04-26 14:01:20|7085.79|7085.79|7084.66|7084.66|7085.79|7085.79|7083.78|7083.78|0
1650981690000|2022-04-26 14:01:30|7085.22|7085.22|7088.39|7088.39|7090.09|7090.09|7085.22|7085.22|0
1650981700000|2022-04-26 14:01:40|7088.41|7088.41|7087.87|7087.87|7088.43|7088.43|7086.73|7086.73|0
1650981710000|2022-04-26 14:01:50|7089|7089|7090.98|7090.98|7090.98|7090.98|7089|7089|0
1650981720000|2022-04-26 14:02:00|7090.71|7090.71|7087.6|7087.6|7090.71|7090.71|7087.58|7087.58|0
1650981730000|2022-04-26 14:02:10|7088.73|7088.73|7086.47|7086.47|7088.73|7088.73|7086.47|7086.47|0
1650981740000|2022-04-26 14:02:20|7086.75|7086.75|7089.38|7089.38|7089.66|7089.66|7086.75|7086.75|0
1650981750000|2022-04-26 14:02:30|7090.51|7090.51|7092.25|7092.25|7092.25|7092.25|7090.51|7090.51|0
1650981760000|2022-04-26 14:02:40|7091.12|7091.12|7093.39|7093.39|7093.67|7093.67|7091.12|7091.12|0
1650981770000|2022-04-26 14:02:50|7093.41|7093.41|7092.56|7092.56|7093.41|7093.41|7090.3|7090.3|0
1650981780000|2022-04-26 14:03:00|7092.85|7092.85|7094.62|7094.62|7094.68|7094.68|7091.46|7091.46|0
1650981790000|2022-04-26 14:03:10|7094.34|7094.34|7096.06|7096.06|7097.47|7097.47|7094.34|7094.34|0
1650981800000|2022-04-26 14:03:20|7096.09|7096.09|7094.37|7094.37|7096.09|7096.09|7094.08|7094.08|0
1650981810000|2022-04-26 14:03:30|7094.65|7094.65|7100.44|7100.44|7100.44|7100.44|7094.65|7094.65|0
1650981820000|2022-04-26 14:03:40|7101.01|7101.01|7099.86|7099.86|7101.01|7101.01|7098.72|7098.72|0
1650981830000|2022-04-26 14:03:50|7100.14|7100.14|7104.68|7104.68|7104.68|7104.68|7099.29|7099.29|0
1650981840000|2022-04-26 14:04:00|7104.39|7104.39|7105.65|7105.65|7105.65|7105.65|7104.39|7104.39|0
1650981850000|2022-04-26 14:04:10|7106.78|7106.78|7107.14|7107.14|7107.16|7107.16|7106.78|7106.78|0
1650981860000|2022-04-26 14:04:20|7107.16|7107.16|7108.94|7108.94|7109.51|7109.51|7107.16|7107.16|0
1650981870000|2022-04-26 14:04:30|7109.22|7109.22|7112.34|7112.34|7112.34|7112.34|7109.22|7109.22|0
1650981880000|2022-04-26 14:04:40|7112.36|7112.36|7112.31|7112.31|7112.95|7112.95|7111.53|7111.53|0
1650981890000|2022-04-26 14:04:50|7112.03|7112.03|7115.12|7115.12|7115.14|7115.14|7112.03|7112.03|0
1650981900000|2022-04-26 14:05:00|7115.41|7115.41|7124.18|7124.18|7124.75|7124.75|7115.41|7115.41|0
1650981910000|2022-04-26 14:05:10|7121.92|7121.92|7114.06|7114.06|7121.92|7121.92|7113.19|7113.19|0
1650981920000|2022-04-26 14:05:20|7113.21|7113.21|7114.32|7114.32|7114.91|7114.91|7112.07|7112.07|0
1650981930000|2022-04-26 14:05:30|7113.47|7113.47|7112.03|7112.03|7113.47|7113.47|7111.75|7111.75|0
1650981940000|2022-04-26 14:05:40|7111.46|7111.46|7109.73|7109.73|7112.84|7112.84|7109.73|7109.73|0
1650981950000|2022-04-26 14:05:50|7110.01|7110.01|7108.92|7108.92|7110.34|7110.34|7107.51|7107.51|0
1650981960000|2022-04-26 14:06:00|7109.21|7109.21|7111.75|7111.75|7112.04|7112.04|7109.21|7109.21|0
1650981970000|2022-04-26 14:06:10|7111.18|7111.18|7112.28|7112.28|7112.28|7112.28|7111.15|7111.15|0
1650981980000|2022-04-26 14:06:20|7112.3|7112.3|7114.65|7114.65|7115.78|7115.78|7112.3|7112.3|0
1650981990000|2022-04-26 14:06:30|7114.08|7114.08|7116.63|7116.63|7116.63|7116.63|7114.08|7114.08|0
1650982000000|2022-04-26 14:06:40|7116.35|7116.35|7116.35|7116.35|7116.35|7116.35|7116.35|7116.35|0
1650982010000|2022-04-26 14:06:50|7116.42|7116.42|7119.57|7119.57|7119.57|7119.57|7116.42|7116.42|0
1650982020000|2022-04-26 14:07:00|7120.7|7120.7|7121|7121|7121|7121|7120.43|7120.43|0
1650982030000|2022-04-26 14:07:10|7120.72|7120.72|7120.43|7120.43|7121|7121|7120.43|7120.43|0
1650982040000|2022-04-26 14:07:20|7120.15|7120.15|7119.57|7119.57|7120.15|7120.15|7119.57|7119.57|0
1650982050000|2022-04-26 14:07:30|7119.28|7119.28|7124.07|7124.07|7124.07|7124.07|7118.43|7118.43|0
1650982060000|2022-04-26 14:07:40|7123.79|7123.79|7126.02|7126.02|7126.05|7126.05|7123.79|7123.79|0
1650982070000|2022-04-26 14:07:50|7127.15|7127.15|7128.95|7128.95|7128.95|7128.95|7124.97|7124.97|0
1650982080000|2022-04-26 14:08:00|7129.8|7129.8|7130.19|7130.19|7132.42|7132.42|7129.8|7129.8|0
1650982090000|2022-04-26 14:08:10|7130.76|7130.76|7130.53|7130.53|7130.76|7130.76|7130.45|7130.45|0
1650982100000|2022-04-26 14:08:20|7130.59|7130.59|7131.43|7131.43|7131.43|7131.43|7128.04|7128.04|0
1650982110000|2022-04-26 14:08:30|7132|7132|7127.75|7127.75|7132|7132|7127.75|7127.75|0
1650982120000|2022-04-26 14:08:40|7127.46|7127.46|7126.01|7126.01|7127.46|7127.46|7126.01|7126.01|0
1650982130000|2022-04-26 14:08:50|7125.97|7125.97|7127.67|7127.67|7127.67|7127.67|7125.97|7125.97|0
1650982140000|2022-04-26 14:09:00|7127.38|7127.38|7125.47|7125.47|7127.49|7127.49|7125.47|7125.47|0
1650982150000|2022-04-26 14:09:10|7126.6|7126.6|7128.6|7128.6|7128.6|7128.6|7126.6|7126.6|0
1650982160000|2022-04-26 14:09:20|7128.04|7128.04|7127.37|7127.37|7128.6|7128.6|7125.95|7125.95|0
1650982170000|2022-04-26 14:09:30|7127.65|7127.65|7129.35|7129.35|7129.35|7129.35|7127.65|7127.65|0
1650982180000|2022-04-26 14:09:40|7128.22|7128.22|7127.1|7127.1|7129.35|7129.35|7127.1|7127.1|0
1650982190000|2022-04-26 14:09:50|7127.09|7127.09|7129.36|7129.36|7129.36|7129.36|7127.09|7127.09|0
1650982200000|2022-04-26 14:10:00|7130.49|7130.49|7129.64|7129.64|7130.49|7130.49|7129.36|7129.36|0
1650982210000|2022-04-26 14:10:10|7130.77|7130.77|7137.04|7137.04|7137.04|7137.04|7130.77|7130.77|0
1650982220000|2022-04-26 14:10:20|7137.33|7137.33|7135.74|7135.74|7138.29|7138.29|7135.74|7135.74|0
1650982230000|2022-04-26 14:10:30|7136.87|7136.87|7138.91|7138.91|7139.19|7139.19|7136.87|7136.87|0
1650982240000|2022-04-26 14:10:40|7137.77|7137.77|7137.77|7137.77|7137.77|7137.77|7136.64|7136.64|0
1650982250000|2022-04-26 14:10:50|7138.91|7138.91|7138.06|7138.06|7139.47|7139.47|7138.06|7138.06|0
1650982260000|2022-04-26 14:11:00|7137.77|7137.77|7136.91|7136.91|7138.06|7138.06|7136.91|7136.91|0
1650982270000|2022-04-26 14:11:10|7136.34|7136.34|7134.64|7134.64|7136.34|7136.34|7134.64|7134.64|0
1650982280000|2022-04-26 14:11:20|7134.92|7134.92|7133.22|7133.22|7134.92|7134.92|7133.22|7133.22|0
1650982290000|2022-04-26 14:11:30|7133.2|7133.2|7129.32|7129.32|7133.2|7133.2|7129.32|7129.32|0
1650982300000|2022-04-26 14:11:40|7129.89|7129.89|7128.15|7128.15|7130.17|7130.17|7128.15|7128.15|0
1650982310000|2022-04-26 14:11:50|7127.02|7127.02|7128.15|7128.15|7128.15|7128.15|7127.02|7127.02|0
1650982320000|2022-04-26 14:12:00|7125.89|7125.89|7122.49|7122.49|7125.89|7125.89|7122.49|7122.49|0
1650982330000|2022-04-26 14:12:10|7123.62|7123.62|7123.34|7123.34|7123.63|7123.63|7123.05|7123.05|0
1650982340000|2022-04-26 14:12:20|7123.63|7123.63|7123.63|7123.63|7123.63|7123.63|7123.63|7123.63|0
1650982350000|2022-04-26 14:12:30|7124.76|7124.76|7124.76|7124.76|7124.76|7124.76|7124.76|7124.76|0
1650982360000|2022-04-26 14:12:40|7123.63|7123.63|7125.87|7125.87|7125.87|7125.87|7123.04|7123.04|0
1650982370000|2022-04-26 14:12:50|7124.74|7124.74|7124.74|7124.74|7124.74|7124.74|7124.74|7124.74|0
1650982380000|2022-04-26 14:13:00|7125.02|7125.02|7124.66|7124.66|7125.02|7125.02|7122.11|7122.11|0
1650982390000|2022-04-26 14:13:10|7124.38|7124.38|7124.96|7124.96|7124.96|7124.96|7122.96|7122.96|0
1650982400000|2022-04-26 14:13:20|7124.99|7124.99|7121.58|7121.58|7125.27|7125.27|7121.01|7121.01|0
1650982410000|2022-04-26 14:13:30|7121.01|7121.01|7123.84|7123.84|7123.84|7123.84|7121.01|7121.01|0
1650982420000|2022-04-26 14:13:40|7123.56|7123.56|7121.26|7121.26|7124.98|7124.98|7121.26|7121.26|0
1650982430000|2022-04-26 14:13:50|7121.83|7121.83|7122.39|7122.39|7122.67|7122.67|7121.54|7121.54|0
1650982440000|2022-04-26 14:14:00|7121.26|7121.26|7117.03|7117.03|7121.26|7121.26|7116.42|7116.42|0
1650982450000|2022-04-26 14:14:10|7117.31|7117.31|7118.44|7118.44|7119.57|7119.57|7117.31|7117.31|0
1650982460000|2022-04-26 14:14:20|7118.16|7118.16|7115.84|7115.84|7118.44|7118.44|7115.61|7115.61|0
1650982470000|2022-04-26 14:14:30|7116.12|7116.12|7117.25|7117.25|7117.25|7117.25|7115.84|7115.84|0
1650982480000|2022-04-26 14:14:40|7116.97|7116.97|7115.28|7115.28|7117.54|7117.54|7115.28|7115.28|0
1650982490000|2022-04-26 14:14:50|7114.15|7114.15|7113.28|7113.28|7114.15|7114.15|7113.28|7113.28|0
1650982500000|2022-04-26 14:15:00|7112.37|7112.37|7104.55|7104.55|7112.92|7112.92|7104.55|7104.55|0
1650982510000|2022-04-26 14:15:10|7104.27|7104.27|7106.82|7106.82|7106.82|7106.82|7104.27|7104.27|0
1650982520000|2022-04-26 14:15:20|7106.53|7106.53|7101.42|7101.42|7106.53|7106.53|7100.87|7100.87|0
1650982530000|2022-04-26 14:15:30|7101.41|7101.41|7102.54|7102.54|7102.54|7102.54|7098.01|7098.01|0
1650982540000|2022-04-26 14:15:40|7102.82|7102.82|7101.93|7101.93|7103.39|7103.39|7101.36|7101.36|0
1650982550000|2022-04-26 14:15:50|7102.21|7102.21|7101.36|7101.36|7102.21|7102.21|7099.66|7099.66|0
1650982560000|2022-04-26 14:16:00|7100.51|7100.51|7095|7095|7100.51|7100.51|7095|7095|0
1650982570000|2022-04-26 14:16:10|7095.57|7095.57|7098.12|7098.12|7098.12|7098.12|7095.57|7095.57|0
1650982580000|2022-04-26 14:16:20|7097.84|7097.84|7099.24|7099.24|7099.31|7099.31|7097.84|7097.84|0
1650982590000|2022-04-26 14:16:30|7097.82|7097.82|7095.81|7095.81|7097.82|7097.82|7093.83|7093.83|0
1650982600000|2022-04-26 14:16:40|7094.39|7094.39|7096.43|7096.43|7096.43|7096.43|7094.39|7094.39|0
1650982610000|2022-04-26 14:16:50|7096.15|7096.15|7093.79|7093.79|7096.15|7096.15|7093.51|7093.51|0
1650982620000|2022-04-26 14:17:00|7094.08|7094.08|7096.91|7096.91|7096.91|7096.91|7093.79|7093.79|0
1650982630000|2022-04-26 14:17:10|7097.48|7097.48|7096.63|7096.63|7100.88|7100.88|7096.35|7096.35|0
1650982640000|2022-04-26 14:17:20|7098.05|7098.05|7098.23|7098.23|7098.53|7098.53|7097.95|7097.95|0
1650982650000|2022-04-26 14:17:30|7099.08|7099.08|7101.91|7101.91|7103.9|7103.9|7099.08|7099.08|0
1650982660000|2022-04-26 14:17:40|7102.2|7102.2|7100.8|7100.8|7102.48|7102.48|7100.8|7100.8|0
1650982670000|2022-04-26 14:17:50|7101.93|7101.93|7099.6|7099.6|7101.93|7101.93|7099.6|7099.6|0
1650982680000|2022-04-26 14:18:00|7099.89|7099.89|7098.44|7098.44|7099.89|7099.89|7097.87|7097.87|0
1650982690000|2022-04-26 14:18:10|7097.3|7097.3|7099.56|7099.56|7099.61|7099.61|7097.02|7097.02|0
1650982700000|2022-04-26 14:18:20|7099.85|7099.85|7098.33|7098.33|7099.85|7099.85|7098.33|7098.33|0
1650982710000|2022-04-26 14:18:30|7097.5|7097.5|7099.48|7099.48|7099.48|7099.48|7096.93|7096.93|0
1650982720000|2022-04-26 14:18:40|7100.61|7100.61|7096.38|7096.38|7100.63|7100.63|7096.38|7096.38|0
1650982730000|2022-04-26 14:18:50|7094.12|7094.12|7091.53|7091.53|7094.12|7094.12|7091.53|7091.53|0
1650982740000|2022-04-26 14:19:00|7093.23|7093.23|7090.12|7090.12|7093.23|7093.23|7089.55|7089.55|0
1650982750000|2022-04-26 14:19:10|7089.55|7089.55|7089.73|7089.73|7090.58|7090.58|7089.45|7089.45|0
1650982760000|2022-04-26 14:19:20|7086.33|7086.33|7086|7086|7086.57|7086.57|7084.02|7084.02|0
1650982770000|2022-04-26 14:19:30|7085.96|7085.96|7085.64|7085.64|7085.96|7085.96|7084.81|7084.81|0
1650982780000|2022-04-26 14:19:40|7085.92|7085.92|7086.43|7086.43|7087.29|7087.29|7085.87|7085.87|0
1650982790000|2022-04-26 14:19:50|7085.3|7085.3|7083.03|7083.03|7085.3|7085.3|7083.03|7083.03|0
1650982800000|2022-04-26 14:20:00|7082.75|7082.75|7082.31|7082.31|7082.75|7082.75|7079.96|7079.96|0
1650982810000|2022-04-26 14:20:10|7082.02|7082.02|7080.89|7080.89|7083.16|7083.16|7080.89|7080.89|0
1650982820000|2022-04-26 14:20:20|7081.18|7081.18|7083.43|7083.43|7083.43|7083.43|7081.18|7081.18|0
1650982830000|2022-04-26 14:20:30|7083.15|7083.15|7082|7082|7083.72|7083.72|7082|7082|0
1650982840000|2022-04-26 14:20:40|7081.71|7081.71|7084.27|7084.27|7084.27|7084.27|7081.71|7081.71|0
1650982850000|2022-04-26 14:20:50|7084.83|7084.83|7085.97|7085.97|7085.97|7085.97|7084.83|7084.83|0
1650982860000|2022-04-26 14:21:00|7085.68|7085.68|7080.87|7080.87|7085.68|7085.68|7080.87|7080.87|0
1650982870000|2022-04-26 14:21:10|7080.83|7080.83|7081.66|7081.66|7082.24|7082.24|7080.83|7080.83|0
1650982880000|2022-04-26 14:21:20|7081.37|7081.37|7081.37|7081.37|7081.66|7081.66|7081.09|7081.09|0
1650982890000|2022-04-26 14:21:30|7080.24|7080.24|7079.64|7079.64|7080.24|7080.24|7078.26|7078.26|0
1650982900000|2022-04-26 14:21:40|7081.09|7081.09|7074.29|7074.29|7081.09|7081.09|7074.29|7074.29|0
1650982910000|2022-04-26 14:21:50|7074.01|7074.01|7074.56|7074.56|7074.56|7074.56|7072.58|7072.58|0
1650982920000|2022-04-26 14:22:00|7075.69|7075.69|7078.84|7078.84|7079.13|7079.13|7075.69|7075.69|0
1650982930000|2022-04-26 14:22:10|7077.71|7077.71|7079.75|7079.75|7079.75|7079.75|7077.43|7077.43|0
1650982940000|2022-04-26 14:22:20|7079.47|7079.47|7076.88|7076.88|7079.47|7079.47|7075.78|7075.78|0
1650982950000|2022-04-26 14:22:30|7078.01|7078.01|7076.55|7076.55|7078.62|7078.62|7076.55|7076.55|0
1650982960000|2022-04-26 14:22:40|7076.57|7076.57|7077.42|7077.42|7077.42|7077.42|7076.57|7076.57|0
1650982970000|2022-04-26 14:22:50|7079.69|7079.69|7077.7|7077.7|7080.26|7080.26|7077.7|7077.7|0
1650982980000|2022-04-26 14:23:00|7076.57|7076.57|7073.04|7073.04|7076.57|7076.57|7072.76|7072.76|0
1650982990000|2022-04-26 14:23:10|7073.33|7073.33|7075.02|7075.02|7075.02|7075.02|7073.33|7073.33|0
1650983000000|2022-04-26 14:23:20|7078.41|7078.41|7080.84|7080.84|7080.96|7080.96|7078.41|7078.41|0
1650983010000|2022-04-26 14:23:30|7081.12|7081.12|7079.52|7079.52|7081.12|7081.12|7079.18|7079.18|0
1650983020000|2022-04-26 14:23:40|7079.23|7079.23|7079.82|7079.82|7080.65|7080.65|7079.23|7079.23|0
1650983030000|2022-04-26 14:23:50|7080.1|7080.1|7080.66|7080.66|7081.23|7081.23|7080.1|7080.1|0
1650983040000|2022-04-26 14:24:00|7080.95|7080.95|7078.99|7078.99|7080.97|7080.97|7078.14|7078.14|0
1650983050000|2022-04-26 14:24:10|7078.71|7078.71|7079.07|7079.07|7080.48|7080.48|7078.5|7078.5|0
1650983060000|2022-04-26 14:24:20|7079.35|7079.35|7080.73|7080.73|7080.73|7080.73|7079.31|7079.31|0
1650983070000|2022-04-26 14:24:30|7080.44|7080.44|7080.44|7080.44|7080.44|7080.44|7080.16|7080.16|0
1650983080000|2022-04-26 14:24:40|7081.01|7081.01|7079.37|7079.37|7082.19|7082.19|7079.35|7079.35|0
1650983090000|2022-04-26 14:24:50|7078.52|7078.52|7076.85|7076.85|7079.4|7079.4|7076.85|7076.85|0
1650983100000|2022-04-26 14:25:00|7076.57|7076.57|7073.46|7073.46|7077.15|7077.15|7073.46|7073.46|0
1650983110000|2022-04-26 14:25:10|7073.45|7073.45|7072.25|7072.25|7073.45|7073.45|7072.25|7072.25|0
1650983120000|2022-04-26 14:25:20|7072.53|7072.53|7074.79|7074.79|7075.08|7075.08|7072.53|7072.53|0
1650983130000|2022-04-26 14:25:30|7074.51|7074.51|7075.63|7075.63|7077.86|7077.86|7073.34|7073.34|0
1650983140000|2022-04-26 14:25:40|7075.91|7075.91|7078.18|7078.18|7078.18|7078.18|7075.63|7075.63|0
1650983150000|2022-04-26 14:25:50|7077.61|7077.61|7079.31|7079.31|7079.6|7079.6|7077.61|7077.61|0
1650983160000|2022-04-26 14:26:00|7079.6|7079.6|7080.14|7080.14|7084.41|7084.41|7079.6|7079.6|0
1650983170000|2022-04-26 14:26:10|7080.12|7080.12|7077.58|7077.58|7080.12|7080.12|7077|7077|0
1650983180000|2022-04-26 14:26:20|7077.59|7077.59|7077.53|7077.53|7077.89|7077.89|7076.97|7076.97|0
1650983190000|2022-04-26 14:26:30|7078.67|7078.67|7077.53|7077.53|7078.67|7078.67|7077.53|7077.53|0
1650983200000|2022-04-26 14:26:40|7076.4|7076.4|7077.87|7077.87|7077.87|7077.87|7076.4|7076.4|0
1650983210000|2022-04-26 14:26:50|7079.01|7079.01|7077.31|7077.31|7079.01|7079.01|7077.31|7077.31|0
1650983220000|2022-04-26 14:27:00|7077.02|7077.02|7073.32|7073.32|7077.85|7077.85|7073.04|7073.04|0
1650983230000|2022-04-26 14:27:10|7074.45|7074.45|7076.72|7076.72|7078.99|7078.99|7074.45|7074.45|0
1650983240000|2022-04-26 14:27:20|7077.85|7077.85|7077.57|7077.57|7077.85|7077.85|7077.29|7077.29|0
1650983250000|2022-04-26 14:27:30|7077.85|7077.85|7079.55|7079.55|7080.12|7080.12|7077.85|7077.85|0
1650983260000|2022-04-26 14:27:40|7079.84|7079.84|7081.54|7081.54|7081.54|7081.54|7079.84|7079.84|0
1650983270000|2022-04-26 14:27:50|7081.82|7081.82|7084.7|7084.7|7084.7|7084.7|7081.82|7081.82|0
1650983280000|2022-04-26 14:28:00|7085.83|7085.83|7088.78|7088.78|7088.78|7088.78|7085.83|7085.83|0
1650983290000|2022-04-26 14:28:10|7089.35|7089.35|7091.42|7091.42|7091.42|7091.42|7089.35|7089.35|0
1650983300000|2022-04-26 14:28:20|7091.71|7091.71|7088.32|7088.32|7091.71|7091.71|7088.32|7088.32|0
1650983310000|2022-04-26 14:28:30|7087.75|7087.75|7087.42|7087.42|7087.75|7087.75|7086.57|7086.57|0
1650983320000|2022-04-26 14:28:40|7086.29|7086.29|7087.98|7087.98|7087.98|7087.98|7086.28|7086.28|0
1650983330000|2022-04-26 14:28:50|7089.11|7089.11|7088.26|7088.26|7090.81|7090.81|7088.26|7088.26|0
1650983340000|2022-04-26 14:29:00|7087.13|7087.13|7085.17|7085.17|7087.13|7087.13|7085.17|7085.17|0
1650983350000|2022-04-26 14:29:10|7085.46|7085.46|7085.17|7085.17|7085.74|7085.74|7085.17|7085.17|0
1650983360000|2022-04-26 14:29:20|7084.04|7084.04|7086.3|7086.3|7086.3|7086.3|7084.04|7084.04|0
1650983370000|2022-04-26 14:29:30|7086.59|7086.59|7087.16|7087.16|7088|7088|7086.59|7086.59|0
1650983380000|2022-04-26 14:29:40|7087.44|7087.44|7087.44|7087.44|7087.44|7087.44|7087.16|7087.16|0
1650983390000|2022-04-26 14:29:50|7087.72|7087.72|7089.99|7089.99|7089.99|7089.99|7087.72|7087.72|0
1650983400000|2022-04-26 14:30:00|7091.12|7091.12|7087.16|7087.16|7091.12|7091.12|7086.59|7086.59|0
1650983410000|2022-04-26 14:30:10|7087.17|7087.17|7086.52|7086.52|7087.17|7087.17|7084.54|7084.54|0
1650983420000|2022-04-26 14:30:20|7086.81|7086.81|7088.51|7088.51|7088.51|7088.51|7086.52|7086.52|0
1650983430000|2022-04-26 14:30:30|7088.53|7088.53|7091.12|7091.12|7091.12|7091.12|7088|7088|0
1650983440000|2022-04-26 14:30:40|7091.4|7091.4|7090.59|7090.59|7091.4|7091.4|7090.27|7090.27|0
1650983450000|2022-04-26 14:30:50|7089.46|7089.46|7089.18|7089.18|7089.46|7089.46|7088.33|7088.33|0
1650983460000|2022-04-26 14:31:00|7089.16|7089.16|7088.2|7088.2|7089.16|7089.16|7087.44|7087.44|0
1650983470000|2022-04-26 14:31:10|7087.92|7087.92|7087.59|7087.59|7088.49|7088.49|7087.59|7087.59|0
1650983480000|2022-04-26 14:31:20|7086.46|7086.46|7088.45|7088.45|7089.02|7089.02|7086.46|7086.46|0
1650983490000|2022-04-26 14:31:30|7088.73|7088.73|7091.04|7091.04|7091.04|7091.04|7088.73|7088.73|0
1650983500000|2022-04-26 14:31:40|7091.32|7091.32|7089.34|7089.34|7091.61|7091.61|7089.34|7089.34|0
1650983510000|2022-04-26 14:31:50|7089.05|7089.05|7087.92|7087.92|7089.05|7089.05|7087.92|7087.92|0
1650983520000|2022-04-26 14:32:00|7087.36|7087.36|7085.08|7085.08|7087.36|7087.36|7084.51|7084.51|0
1650983530000|2022-04-26 14:32:10|7084.23|7084.23|7083.87|7083.87|7086.21|7086.21|7083.87|7083.87|0
1650983540000|2022-04-26 14:32:20|7084.16|7084.16|7085.57|7085.57|7085.57|7085.57|7083.87|7083.87|0
1650983550000|2022-04-26 14:32:30|7084.44|7084.44|7082.17|7082.17|7084.44|7084.44|7082.17|7082.17|0
1650983560000|2022-04-26 14:32:40|7082.46|7082.46|7077.35|7077.35|7082.46|7082.46|7077.35|7077.35|0
1650983570000|2022-04-26 14:32:50|7077.63|7077.63|7078.77|7078.77|7078.77|7078.77|7077.63|7077.63|0
1650983580000|2022-04-26 14:33:00|7077.91|7077.91|7081.19|7081.19|7081.19|7081.19|7074.95|7074.95|0
1650983590000|2022-04-26 14:33:10|7081.76|7081.76|7078.92|7078.92|7081.76|7081.76|7078.92|7078.92|0
1650983600000|2022-04-26 14:33:20|7079.21|7079.21|7081.47|7081.47|7081.47|7081.47|7079.21|7079.21|0
1650983610000|2022-04-26 14:33:30|7081.45|7081.45|7081.45|7081.45|7081.73|7081.73|7081.17|7081.17|0
1650983620000|2022-04-26 14:33:40|7081.73|7081.73|7080.88|7080.88|7081.73|7081.73|7080.88|7080.88|0
1650983630000|2022-04-26 14:33:50|7079.75|7079.75|7076.36|7076.36|7079.75|7079.75|7076.07|7076.07|0
1650983640000|2022-04-26 14:34:00|7076.32|7076.32|7074.59|7074.59|7076.32|7076.32|7074.59|7074.59|0
1650983650000|2022-04-26 14:34:10|7072.32|7072.32|7072.28|7072.28|7073.46|7073.46|7072.28|7072.28|0
1650983660000|2022-04-26 14:34:20|7072.57|7072.57|7071.83|7071.83|7072.57|7072.57|7071.83|7071.83|0
1650983670000|2022-04-26 14:34:30|7072.11|7072.11|7072.32|7072.32|7072.4|7072.4|7072.04|7072.04|0
1650983680000|2022-04-26 14:34:40|7068.93|7068.93|7069.5|7069.5|7069.5|7069.5|7068.65|7068.65|0
1650983690000|2022-04-26 14:34:50|7069.21|7069.21|7067.42|7067.42|7069.21|7069.21|7067.42|7067.42|0
1650983700000|2022-04-26 14:35:00|7067.7|7067.7|7073.95|7073.95|7074.23|7074.23|7067.42|7067.42|0
1650983710000|2022-04-26 14:35:10|7072.82|7072.82|7071.68|7071.68|7072.82|7072.82|7070.83|7070.83|0
1650983720000|2022-04-26 14:35:20|7071.96|7071.96|7070.52|7070.52|7071.96|7071.96|7070.52|7070.52|0
1650983730000|2022-04-26 14:35:30|7070.81|7070.81|7071.94|7071.94|7072.22|7072.22|7070.52|7070.52|0
1650983740000|2022-04-26 14:35:40|7071.66|7071.66|7069.7|7069.7|7071.94|7071.94|7069.7|7069.7|0
1650983750000|2022-04-26 14:35:50|7069.98|7069.98|7067.95|7067.95|7071.07|7071.07|7067.95|7067.95|0
1650983760000|2022-04-26 14:36:00|7067.67|7067.67|7066.13|7066.13|7067.67|7067.67|7065.85|7065.85|0
1650983770000|2022-04-26 14:36:10|7065.85|7065.85|7072.38|7072.38|7072.38|7072.38|7065.85|7065.85|0
1650983780000|2022-04-26 14:36:20|7072.67|7072.67|7071.3|7071.3|7072.97|7072.97|7071.01|7071.01|0
1650983790000|2022-04-26 14:36:30|7072.43|7072.43|7072.12|7072.12|7073.82|7073.82|7072.12|7072.12|0
1650983800000|2022-04-26 14:36:40|7072.11|7072.11|7069.57|7069.57|7072.68|7072.68|7069.57|7069.57|0
1650983810000|2022-04-26 14:36:50|7069.54|7069.54|7069.5|7069.5|7069.54|7069.54|7069.5|7069.5|0
1650983820000|2022-04-26 14:37:00|7070.67|7070.67|7069.24|7069.24|7072.63|7072.63|7069.24|7069.24|0
1650983830000|2022-04-26 14:37:10|7071.5|7071.5|7073.2|7073.2|7073.2|7073.2|7071.5|7071.5|0
1650983840000|2022-04-26 14:37:20|7073.49|7073.49|7076.87|7076.87|7076.87|7076.87|7073.47|7073.47|0
1650983850000|2022-04-26 14:37:30|7076.93|7076.93|7079.19|7079.19|7080.32|7080.32|7076.91|7076.91|0
1650983860000|2022-04-26 14:37:40|7079.48|7079.48|7079.19|7079.19|7079.48|7079.48|7078.91|7078.91|0
1650983870000|2022-04-26 14:37:50|7079.48|7079.48|7077.78|7077.78|7079.48|7079.48|7077.5|7077.5|0
1650983880000|2022-04-26 14:38:00|7077.77|7077.77|7077.64|7077.64|7078.61|7078.61|7076.51|7076.51|0
1650983890000|2022-04-26 14:38:10|7077.36|7077.36|7077.36|7077.36|7077.36|7077.36|7075.94|7075.94|0
1650983900000|2022-04-26 14:38:20|7077.42|7077.42|7079.4|7079.4|7079.4|7079.4|7077.42|7077.42|0
1650983910000|2022-04-26 14:38:30|7079.12|7079.12|7075.4|7075.4|7079.12|7079.12|7075.4|7075.4|0
1650983920000|2022-04-26 14:38:40|7074.26|7074.26|7076.42|7076.42|7079.53|7079.53|7074.26|7074.26|0
1650983930000|2022-04-26 14:38:50|7075.29|7075.29|7075.01|7075.01|7077.56|7077.56|7074.16|7074.16|0
1650983940000|2022-04-26 14:39:00|7076.14|7076.14|7077.88|7077.88|7079.02|7079.02|7076.14|7076.14|0
1650983950000|2022-04-26 14:39:10|7079.02|7079.02|7080.71|7080.71|7081.28|7081.28|7079.02|7079.02|0
1650983960000|2022-04-26 14:39:20|7081.85|7081.85|7087.6|7087.6|7087.89|7087.89|7081.85|7081.85|0
1650983970000|2022-04-26 14:39:30|7088.74|7088.74|7093.29|7093.29|7093.86|7093.86|7088.74|7088.74|0
1650983980000|2022-04-26 14:39:40|7093.01|7093.01|7090.5|7090.5|7093.01|7093.01|7090.5|7090.5|0
1650983990000|2022-04-26 14:39:50|7089.36|7089.36|7088.19|7088.19|7089.36|7089.36|7088.19|7088.19|0
1650984000000|2022-04-26 14:40:00|7087.06|7087.06|7088.55|7088.55|7088.55|7088.55|7086.49|7086.49|0
1650984010000|2022-04-26 14:40:10|7087.98|7087.98|7086.25|7086.25|7087.98|7087.98|7086.25|7086.25|0
1650984020000|2022-04-26 14:40:20|7085.68|7085.68|7082.56|7082.56|7085.68|7085.68|7082.56|7082.56|0
1650984030000|2022-04-26 14:40:30|7083.69|7083.69|7081.76|7081.76|7084.02|7084.02|7081.76|7081.76|0
1650984040000|2022-04-26 14:40:40|7081.72|7081.72|7082.85|7082.85|7082.85|7082.85|7081.44|7081.44|0
1650984050000|2022-04-26 14:40:50|7082.57|7082.57|7082|7082|7083.7|7083.7|7082|7082|0
1650984060000|2022-04-26 14:41:00|7083.14|7083.14|7085.44|7085.44|7086.01|7086.01|7082.85|7082.85|0
1650984070000|2022-04-26 14:41:10|7084.31|7084.31|7088.27|7088.27|7088.27|7088.27|7083.74|7083.74|0
1650984080000|2022-04-26 14:41:20|7089.4|7089.4|7088.23|7088.23|7089.4|7089.4|7087.1|7087.1|0
1650984090000|2022-04-26 14:41:30|7087.1|7087.1|7086.17|7086.17|7088.23|7088.23|7086.17|7086.17|0
1650984100000|2022-04-26 14:41:40|7085.89|7085.89|7085.37|7085.37|7085.89|7085.89|7085.04|7085.04|0
1650984110000|2022-04-26 14:41:50|7086.51|7086.51|7085.43|7085.43|7086.58|7086.58|7085.43|7085.43|0
1650984120000|2022-04-26 14:42:00|7085.15|7085.15|7086.58|7086.58|7087.43|7087.43|7085.15|7085.15|0
1650984130000|2022-04-26 14:42:10|7087.71|7087.71|7089.73|7089.73|7089.73|7089.73|7086.29|7086.29|0
1650984140000|2022-04-26 14:42:20|7090.01|7090.01|7089.92|7089.92|7090.01|7090.01|7089.92|7089.92|0
1650984150000|2022-04-26 14:42:30|7087.66|7087.66|7089.35|7089.35|7089.35|7089.35|7087.66|7087.66|0
1650984160000|2022-04-26 14:42:40|7090.49|7090.49|7097.81|7097.81|7097.81|7097.81|7090.49|7090.49|0
1650984170000|2022-04-26 14:42:50|7098.67|7098.67|7100.97|7100.97|7100.97|7100.97|7097.5|7097.5|0
1650984180000|2022-04-26 14:43:00|7100.68|7100.68|7099.89|7099.89|7101.25|7101.25|7099.89|7099.89|0
1650984190000|2022-04-26 14:43:10|7098.74|7098.74|7095.89|7095.89|7098.74|7098.74|7093.92|7093.92|0
1650984200000|2022-04-26 14:43:20|7093.63|7093.63|7097.31|7097.31|7097.59|7097.59|7093.63|7093.63|0
1650984210000|2022-04-26 14:43:30|7097.59|7097.59|7098.16|7098.16|7098.16|7098.16|7096.75|7096.75|0
1650984220000|2022-04-26 14:43:40|7098.73|7098.73|7101.11|7101.11|7104.23|7104.23|7098.73|7098.73|0
1650984230000|2022-04-26 14:43:50|7101.68|7101.68|7102.57|7102.57|7104.83|7104.83|7100.26|7100.26|0
1650984240000|2022-04-26 14:44:00|7101.14|7101.14|7097.55|7097.55|7101.14|7101.14|7097.55|7097.55|0
1650984250000|2022-04-26 14:44:10|7098.97|7098.97|7100.14|7100.14|7100.14|7100.14|7098.97|7098.97|0
1650984260000|2022-04-26 14:44:20|7099.86|7099.86|7097.45|7097.45|7099.86|7099.86|7097.17|7097.17|0
1650984270000|2022-04-26 14:44:30|7097.31|7097.31|7095.33|7095.33|7097.31|7097.31|7095.33|7095.33|0
1650984280000|2022-04-26 14:44:40|7095.04|7095.04|7096.99|7096.99|7097.03|7097.03|7095.04|7095.04|0
1650984300000|2022-04-26 14:45:00|7096.71|7096.71|7101.23|7101.23|7102.65|7102.65|7096.71|7096.71|0
1650984310000|2022-04-26 14:45:10|7102.36|7102.36|7107.29|7107.29|7107.29|7107.29|7102.36|7102.36|0
1650984320000|2022-04-26 14:45:20|7107.3|7107.3|7105.9|7105.9|7107.32|7107.32|7105.9|7105.9|0
1650984330000|2022-04-26 14:45:30|7105.62|7105.62|7108.45|7108.45|7108.45|7108.45|7105.62|7105.62|0
1650984340000|2022-04-26 14:45:40|7108.73|7108.73|7105.62|7105.62|7110.15|7110.15|7104.49|7104.49|0
1650984350000|2022-04-26 14:45:50|7105.91|7105.91|7107.89|7107.89|7107.89|7107.89|7104.78|7104.78|0
1650984360000|2022-04-26 14:46:00|7109.02|7109.02|7109.41|7109.41|7111.07|7111.07|7109.02|7109.02|0
1650984370000|2022-04-26 14:46:10|7109.69|7109.69|7112.01|7112.01|7113.4|7113.4|7109.69|7109.69|0
1650984380000|2022-04-26 14:46:20|7112.3|7112.3|7111.48|7111.48|7114.03|7114.03|7111.48|7111.48|0
1650984390000|2022-04-26 14:46:30|7114.87|7114.87|7118.03|7118.03|7119.16|7119.16|7113.74|7113.74|0
1650984400000|2022-04-26 14:46:40|7116.9|7116.9|7112.93|7112.93|7116.9|7116.9|7112.93|7112.93|0
1650984410000|2022-04-26 14:46:50|7111.8|7111.8|7112.08|7112.08|7113.21|7113.21|7110.67|7110.67|0
1650984420000|2022-04-26 14:47:00|7110.95|7110.95|7111|7111|7112.13|7112.13|7109.87|7109.87|0
1650984430000|2022-04-26 14:47:10|7110.71|7110.71|7110.97|7110.97|7110.97|7110.97|7108.17|7108.17|0
1650984440000|2022-04-26 14:47:20|7111.26|7111.26|7112.39|7112.39|7112.39|7112.39|7111.26|7111.26|0
1650984450000|2022-04-26 14:47:30|7113.24|7113.24|7109.26|7109.26|7113.52|7113.52|7109.26|7109.26|0
1650984460000|2022-04-26 14:47:40|7108.98|7108.98|7107.62|7107.62|7109.05|7109.05|7107.62|7107.62|0
1650984470000|2022-04-26 14:47:50|7106.49|7106.49|7099.41|7099.41|7107.62|7107.62|7099.41|7099.41|0
1650984480000|2022-04-26 14:48:00|7099.37|7099.37|7103.34|7103.34|7105.6|7105.6|7099.37|7099.37|0
1650984490000|2022-04-26 14:48:10|7103.9|7103.9|7102.54|7102.54|7103.9|7103.9|7101.36|7101.36|0
1650984500000|2022-04-26 14:48:20|7103.68|7103.68|7105.38|7105.38|7105.38|7105.38|7103.37|7103.37|0
1650984510000|2022-04-26 14:48:30|7104.24|7104.24|7102.26|7102.26|7104.24|7104.24|7101.98|7101.98|0
1650984520000|2022-04-26 14:48:40|7101.13|7101.13|7103.4|7103.4|7104.24|7104.24|7100|7100|0
1650984530000|2022-04-26 14:48:50|7103.11|7103.11|7106.23|7106.23|7106.51|7106.51|7103.11|7103.11|0
1650984540000|2022-04-26 14:49:00|7106.8|7106.8|7107.36|7107.36|7108.21|7108.21|7106.8|7106.8|0
1650984550000|2022-04-26 14:49:10|7107.08|7107.08|7105.96|7105.96|7107.09|7107.09|7105.95|7105.95|0
1650984560000|2022-04-26 14:49:20|7107.09|7107.09|7110.54|7110.54|7110.54|7110.54|7107.09|7107.09|0
1650984570000|2022-04-26 14:49:30|7111.68|7111.68|7110.61|7110.61|7113.44|7113.44|7110.61|7110.61|0
1650984580000|2022-04-26 14:49:40|7111.74|7111.74|7113.07|7113.07|7113.07|7113.07|7111.74|7111.74|0
1650984590000|2022-04-26 14:49:50|7114.2|7114.2|7116.13|7116.13|7116.46|7116.46|7114.2|7114.2|0
1650984600000|2022-04-26 14:50:00|7117.26|7117.26|7116.98|7116.98|7117.26|7117.26|7115.85|7115.85|0
1650984610000|2022-04-26 14:50:10|7116.95|7116.95|7115.54|7115.54|7116.95|7116.95|7113.27|7113.27|0
1650984620000|2022-04-26 14:50:20|7114.4|7114.4|7115.25|7115.25|7115.25|7115.25|7114.4|7114.4|0
1650984630000|2022-04-26 14:50:30|7114.97|7114.97|7114.95|7114.95|7114.97|7114.97|7114.95|7114.95|0
1650984640000|2022-04-26 14:50:40|7114.97|7114.97|7113.89|7113.89|7116.12|7116.12|7113.86|7113.86|0
1650984650000|2022-04-26 14:50:50|7112.75|7112.75|7114.74|7114.74|7114.75|7114.75|7112.75|7112.75|0
1650984660000|2022-04-26 14:51:00|7114.46|7114.46|7114.46|7114.46|7114.46|7114.46|7114.46|7114.46|0
1650984670000|2022-04-26 14:51:10|7114.7|7114.7|7114.42|7114.42|7114.7|7114.7|7113.57|7113.57|0
1650984680000|2022-04-26 14:51:20|7113.85|7113.85|7112.44|7112.44|7113.85|7113.85|7112.44|7112.44|0
1650984690000|2022-04-26 14:51:30|7111.31|7111.31|7114.11|7114.11|7114.11|7114.11|7111.31|7111.31|0
1650984700000|2022-04-26 14:51:40|7114.45|7114.45|7115.3|7115.3|7115.3|7115.3|7114.16|7114.16|0
1650984710000|2022-04-26 14:51:50|7115.86|7115.86|7115.93|7115.93|7115.93|7115.93|7115.86|7115.86|0
1650984720000|2022-04-26 14:52:00|7117.06|7117.06|7121.87|7121.87|7121.87|7121.87|7116.77|7116.77|0
1650984730000|2022-04-26 14:52:10|7123.01|7123.01|7122.66|7122.66|7123.79|7123.79|7122.66|7122.66|0
1650984740000|2022-04-26 14:52:20|7122.7|7122.7|7123.44|7123.44|7123.46|7123.46|7122.7|7122.7|0
1650984750000|2022-04-26 14:52:30|7123.72|7123.72|7122.31|7122.31|7123.72|7123.72|7122.31|7122.31|0
1650984760000|2022-04-26 14:52:40|7122.59|7122.59|7125.99|7125.99|7125.99|7125.99|7122.59|7122.59|0
1650984770000|2022-04-26 14:52:50|7125.71|7125.71|7127.4|7127.4|7127.69|7127.69|7125.71|7125.71|0
1650984780000|2022-04-26 14:53:00|7127.69|7127.69|7127.69|7127.69|7127.69|7127.69|7127.69|7127.69|0
1650984790000|2022-04-26 14:53:10|7128.82|7128.82|7128.79|7128.79|7129.95|7129.95|7128.79|7128.79|0
1650984800000|2022-04-26 14:53:20|7129.36|7129.36|7127.05|7127.05|7129.64|7129.64|7127.05|7127.05|0
1650984810000|2022-04-26 14:53:30|7126.77|7126.77|7123.61|7123.61|7126.77|7126.77|7123.61|7123.61|0
1650984820000|2022-04-26 14:53:40|7123.05|7123.05|7121.27|7121.27|7123.05|7123.05|7121.27|7121.27|0
1650984840000|2022-04-26 14:54:00|7120.7|7120.7|7119.18|7119.18|7120.7|7120.7|7118.05|7118.05|0
1650984850000|2022-04-26 14:54:10|7118.9|7118.9|7116.64|7116.64|7118.9|7118.9|7116.64|7116.64|0
1650984860000|2022-04-26 14:54:20|7116.92|7116.92|7116.07|7116.07|7118.05|7118.05|7116.07|7116.07|0
1650984870000|2022-04-26 14:54:30|7116.08|7116.08|7116.08|7116.08|7116.36|7116.36|7116.08|7116.08|0
1650984880000|2022-04-26 14:54:40|7117.21|7117.21|7116.36|7116.36|7119.48|7119.48|7116.36|7116.36|0
1650984890000|2022-04-26 14:54:50|7116.64|7116.64|7115.19|7115.19|7116.64|7116.64|7115.19|7115.19|0
1650984900000|2022-04-26 14:55:00|7114.91|7114.91|7115.19|7115.19|7115.19|7115.19|7114.91|7114.91|0
1650984910000|2022-04-26 14:55:10|7115.48|7115.48|7116.05|7116.05|7116.05|7116.05|7115.48|7115.48|0
1650984920000|2022-04-26 14:55:20|7117.18|7117.18|7118.31|7118.31|7118.31|7118.31|7117.18|7117.18|0
1650984930000|2022-04-26 14:55:30|7117.74|7117.74|7112.75|7112.75|7117.74|7117.74|7112.75|7112.75|0
1650984940000|2022-04-26 14:55:40|7111.62|7111.62|7114.73|7114.73|7114.73|7114.73|7111.62|7111.62|0
1650984950000|2022-04-26 14:55:50|7114.45|7114.45|7113.31|7113.31|7114.45|7114.45|7113.31|7113.31|0
1650984970000|2022-04-26 14:56:10|7111.05|7111.05|7109.59|7109.59|7111.05|7111.05|7109.59|7109.59|0
1650984990000|2022-04-26 14:56:30|7109.63|7109.63|7109.63|7109.63|7109.63|7109.63|7109.63|7109.63|0
1650985000000|2022-04-26 14:56:40|7110.76|7110.76|7113.31|7113.31|7113.31|7113.31|7110.76|7110.76|0
1650985010000|2022-04-26 14:56:50|7113.32|7113.32|7114.17|7114.17|7114.17|7114.17|7113.32|7113.32|0
1650985020000|2022-04-26 14:57:00|7114.19|7114.19|7113.91|7113.91|7114.48|7114.48|7113.91|7113.91|0
1650985030000|2022-04-26 14:57:10|7114.19|7114.19|7115.33|7115.33|7115.33|7115.33|7114.19|7114.19|0
1650985040000|2022-04-26 14:57:20|7114.76|7114.76|7112.21|7112.21|7114.76|7114.76|7111.08|7111.08|0
1650985050000|2022-04-26 14:57:30|7113.34|7113.34|7113.63|7113.63|7113.91|7113.91|7113.34|7113.34|0
1650985060000|2022-04-26 14:57:40|7113.06|7113.06|7112.17|7112.17|7113.06|7113.06|7110.76|7110.76|0
1650985070000|2022-04-26 14:57:50|7113.3|7113.3|7111.89|7111.89|7113.3|7113.3|7111.89|7111.89|0
1650985080000|2022-04-26 14:58:00|7112.74|7112.74|7111.87|7111.87|7113.87|7113.87|7111.87|7111.87|0
1650985090000|2022-04-26 14:58:10|7112.16|7112.16|7113.29|7113.29|7113.29|7113.29|7112.16|7112.16|0
1650985110000|2022-04-26 14:58:30|7113.3|7113.3|7113.3|7113.3|7113.3|7113.3|7113.3|7113.3|0
1650985120000|2022-04-26 14:58:40|7113.58|7113.58|7113.58|7113.58|7113.58|7113.58|7113.58|7113.58|0
1650985130000|2022-04-26 14:58:50|7113.87|7113.87|7113.3|7113.3|7114.15|7114.15|7111.6|7111.6|0
1650985140000|2022-04-26 14:59:00|7113.27|7113.27|7112.63|7112.63|7113.27|7113.27|7112.63|7112.63|0
1650985150000|2022-04-26 14:59:10|7111.5|7111.5|7110.37|7110.37|7111.5|7111.5|7109.8|7109.8|0
1650985160000|2022-04-26 14:59:20|7111.5|7111.5|7114.88|7114.88|7114.88|7114.88|7111.48|7111.48|0
1650985170000|2022-04-26 14:59:30|7114.92|7114.92|7115.82|7115.82|7117.25|7117.25|7114.92|7114.92|0
1650985180000|2022-04-26 14:59:40|7116.1|7116.1|7116.38|7116.38|7116.95|7116.95|7116.1|7116.1|0
1650985190000|2022-04-26 14:59:50|7117.52|7117.52|7121.75|7121.75|7121.75|7121.75|7117.52|7117.52|0
1650985200000|2022-04-26 15:00:00|7121.46|7121.46|7123|7123|7123|7123|7120.43|7120.43|0
1650985210000|2022-04-26 15:00:10|7123.28|7123.28|7121.58|7121.58|7123.28|7123.28|7121.58|7121.58|0
1650985220000|2022-04-26 15:00:20|7122.71|7122.71|7123.28|7123.28|7123.28|7123.28|7122.71|7122.71|0
1650985230000|2022-04-26 15:00:30|7122.71|7122.71|7128.66|7128.66|7128.66|7128.66|7122.71|7122.71|0
1650985240000|2022-04-26 15:00:40|7128.38|7128.38|7125.81|7125.81|7128.38|7128.38|7125.81|7125.81|0
1650985250000|2022-04-26 15:00:50|7126.95|7126.95|7124.14|7124.14|7126.95|7126.95|7124.14|7124.14|0
1650985260000|2022-04-26 15:01:00|7124.42|7124.42|7125.74|7125.74|7125.74|7125.74|7124.14|7124.14|0
1650985270000|2022-04-26 15:01:10|7125.46|7125.46|7127.77|7127.77|7127.77|7127.77|7124.33|7124.33|0
1650985280000|2022-04-26 15:01:20|7128.34|7128.34|7129.19|7129.19|7129.19|7129.19|7127.77|7127.77|0
1650985290000|2022-04-26 15:01:30|7129.22|7129.22|7129.73|7129.73|7130.05|7130.05|7129.22|7129.22|0
1650985300000|2022-04-26 15:01:40|7128.6|7128.6|7131.72|7131.72|7133.42|7133.42|7128.6|7128.6|0
1650985310000|2022-04-26 15:01:50|7132|7132|7132.85|7132.85|7133.13|7133.13|7132|7132|0
1650985320000|2022-04-26 15:02:00|7132.57|7132.57|7130.87|7130.87|7133.7|7133.7|7130.87|7130.87|0
1650985330000|2022-04-26 15:02:10|7131.15|7131.15|7130.34|7130.34|7131.79|7131.79|7130.05|7130.05|0
1650985340000|2022-04-26 15:02:20|7131.47|7131.47|7130.62|7130.62|7134.02|7134.02|7130.62|7130.62|0
1650985350000|2022-04-26 15:02:30|7130.68|7130.68|7130.19|7130.19|7130.97|7130.97|7129.55|7129.55|0
1650985360000|2022-04-26 15:02:40|7129.9|7129.9|7125.9|7125.9|7129.9|7129.9|7125.89|7125.89|0
1650985370000|2022-04-26 15:02:50|7125.62|7125.62|7124.2|7124.2|7125.62|7125.62|7123.35|7123.35|0
1650985380000|2022-04-26 15:03:00|7124.48|7124.48|7124.31|7124.31|7125.62|7125.62|7123.63|7123.63|0
1650985390000|2022-04-26 15:03:10|7124.6|7124.6|7126.88|7126.88|7127.73|7127.73|7124.6|7124.6|0
1650985400000|2022-04-26 15:03:20|7128.01|7128.01|7128.3|7128.3|7128.3|7128.3|7127.73|7127.73|0
1650985410000|2022-04-26 15:03:30|7128.01|7128.01|7124.05|7124.05|7128.01|7128.01|7123.77|7123.77|0
1650985420000|2022-04-26 15:03:40|7124.04|7124.04|7121.49|7121.49|7124.04|7124.04|7121.49|7121.49|0
1650985430000|2022-04-26 15:03:50|7121.77|7121.77|7126.03|7126.03|7126.03|7126.03|7121.49|7121.49|0
1650985440000|2022-04-26 15:04:00|7127.17|7127.17|7131.42|7131.42|7131.98|7131.98|7127.17|7127.17|0
1650985450000|2022-04-26 15:04:10|7130.28|7130.28|7128.91|7128.91|7131.42|7131.42|7127.17|7127.17|0
1650985460000|2022-04-26 15:04:20|7128.63|7128.63|7125.57|7125.57|7129.47|7129.47|7125.55|7125.55|0
1650985470000|2022-04-26 15:04:30|7124.44|7124.44|7126.17|7126.17|7126.17|7126.17|7124.44|7124.44|0
1650985480000|2022-04-26 15:04:40|7125.89|7125.89|7123.08|7123.08|7125.89|7125.89|7121.64|7121.64|0
1650985490000|2022-04-26 15:04:50|7123.06|7123.06|7125.37|7125.37|7126.5|7126.5|7122.81|7122.81|0
1650985500000|2022-04-26 15:05:00|7125.09|7125.09|7124.79|7124.79|7125.09|7125.09|7121.96|7121.96|0
1650985510000|2022-04-26 15:05:10|7125.08|7125.08|7127.62|7127.62|7127.62|7127.62|7125.08|7125.08|0
1650985520000|2022-04-26 15:05:20|7127.34|7127.34|7128.47|7128.47|7128.47|7128.47|7125.92|7125.92|0
1650985530000|2022-04-26 15:05:30|7128.76|7128.76|7127.93|7127.93|7129.04|7129.04|7127.36|7127.36|0
1650985540000|2022-04-26 15:05:40|7129.06|7129.06|7127.09|7127.09|7129.06|7129.06|7127.08|7127.08|0
1650985550000|2022-04-26 15:05:50|7129.35|7129.35|7128.79|7128.79|7129.35|7129.35|7128.22|7128.22|0
1650985560000|2022-04-26 15:06:00|7129.07|7129.07|7128.51|7128.51|7129.07|7129.07|7126.8|7126.8|0
1650985570000|2022-04-26 15:06:10|7130.77|7130.77|7133.11|7133.11|7133.11|7133.11|7130.77|7130.77|0
1650985580000|2022-04-26 15:06:20|7132.83|7132.83|7136.31|7136.31|7136.31|7136.31|7132.83|7132.83|0
1650985590000|2022-04-26 15:06:30|7136.33|7136.33|7132.93|7132.93|7136.33|7136.33|7132.93|7132.93|0
1650985600000|2022-04-26 15:06:40|7132.65|7132.65|7134.92|7134.92|7134.92|7134.92|7132.65|7132.65|0
1650985610000|2022-04-26 15:06:50|7135.49|7135.49|7138.03|7138.03|7138.32|7138.32|7135.49|7135.49|0
1650985620000|2022-04-26 15:07:00|7137.75|7137.75|7137.18|7137.18|7137.75|7137.75|7136.9|7136.9|0
1650985630000|2022-04-26 15:07:10|7137.19|7137.19|7138.27|7138.27|7138.27|7138.27|7137.19|7137.19|0
1650985640000|2022-04-26 15:07:20|7138.55|7138.55|7140.53|7140.53|7140.82|7140.82|7138.55|7138.55|0
1650985650000|2022-04-26 15:07:30|7141.1|7141.1|7140.82|7140.82|7141.67|7141.67|7140.82|7140.82|0
1650985660000|2022-04-26 15:07:40|7138.55|7138.55|7137.66|7137.66|7138.55|7138.55|7136.25|7136.25|0
1650985670000|2022-04-26 15:07:50|7137.38|7137.38|7140.27|7140.27|7140.27|7140.27|7137.38|7137.38|0
1650985680000|2022-04-26 15:08:00|7141.4|7141.4|7142.47|7142.47|7142.54|7142.54|7140.84|7140.84|0
1650985690000|2022-04-26 15:08:10|7142.75|7142.75|7144.2|7144.2|7145.33|7145.33|7142.75|7142.75|0
1650985700000|2022-04-26 15:08:20|7143.63|7143.63|7146.59|7146.59|7146.88|7146.88|7143.63|7143.63|0
1650985710000|2022-04-26 15:08:30|7146.88|7146.88|7150.22|7150.22|7150.79|7150.79|7146.88|7146.88|0
1650985720000|2022-04-26 15:08:40|7150.29|7150.29|7153.17|7153.17|7154.88|7154.88|7150.29|7150.29|0
1650985730000|2022-04-26 15:08:50|7153.73|7153.73|7155.53|7155.53|7155.53|7155.53|7153.73|7153.73|0
1650985740000|2022-04-26 15:09:00|7155.81|7155.81|7160.05|7160.05|7160.06|7160.06|7155.81|7155.81|0
1650985750000|2022-04-26 15:09:10|7160.33|7160.33|7157.49|7157.49|7160.33|7160.33|7157.49|7157.49|0
1650985760000|2022-04-26 15:09:20|7157.53|7157.53|7159.8|7159.8|7160.08|7160.08|7157.53|7157.53|0
1650985770000|2022-04-26 15:09:30|7160.93|7160.93|7158.38|7158.38|7160.93|7160.93|7158.38|7158.38|0
1650985780000|2022-04-26 15:09:40|7156.97|7156.97|7156.05|7156.05|7157.25|7157.25|7155.77|7155.77|0
1650985790000|2022-04-26 15:09:50|7156.62|7156.62|7155.5|7155.5|7157.19|7157.19|7155.5|7155.5|0
1650985800000|2022-04-26 15:10:00|7154.93|7154.93|7153.8|7153.8|7155.5|7155.5|7153.8|7153.8|0
1650985810000|2022-04-26 15:10:10|7153.74|7153.74|7148.94|7148.94|7153.74|7153.74|7148.94|7148.94|0
1650985820000|2022-04-26 15:10:20|7149.22|7149.22|7151.2|7151.2|7151.2|7151.2|7148.94|7148.94|0
1650985830000|2022-04-26 15:10:30|7152.34|7152.34|7153.49|7153.49|7154.62|7154.62|7152.34|7152.34|0
1650985840000|2022-04-26 15:10:40|7154.62|7154.62|7155.96|7155.96|7156.53|7156.53|7154.62|7154.62|0
1650985850000|2022-04-26 15:10:50|7156.24|7156.24|7159.36|7159.36|7159.36|7159.36|7156.24|7156.24|0
1650985860000|2022-04-26 15:11:00|7159.93|7159.93|7161.07|7161.07|7161.64|7161.64|7159.93|7159.93|0
1650985870000|2022-04-26 15:11:10|7163.33|7163.33|7162.77|7162.77|7163.9|7163.9|7162.77|7162.77|0
1650985880000|2022-04-26 15:11:20|7162.48|7162.48|7164.75|7164.75|7167.29|7167.29|7162.48|7162.48|0
1650985890000|2022-04-26 15:11:30|7164.46|7164.46|7161.92|7161.92|7164.46|7164.46|7161.92|7161.92|0
1650985900000|2022-04-26 15:11:40|7161.89|7161.89|7164.41|7164.41|7164.7|7164.7|7161.86|7161.86|0
1650985910000|2022-04-26 15:11:50|7165.54|7165.54|7166.96|7166.96|7167.24|7167.24|7165.26|7165.26|0
1650985920000|2022-04-26 15:12:00|7170.36|7170.36|7170.64|7170.64|7170.64|7170.64|7169.23|7169.23|0
1650985930000|2022-04-26 15:12:10|7170.93|7170.93|7172.09|7172.09|7172.65|7172.65|7170.93|7170.93|0
1650985940000|2022-04-26 15:12:20|7173.22|7173.22|7175.82|7175.82|7175.82|7175.82|7173.22|7173.22|0
1650985950000|2022-04-26 15:12:30|7174.69|7174.69|7172.99|7172.99|7175.82|7175.82|7172.99|7172.99|0
1650985960000|2022-04-26 15:12:40|7173.02|7173.02|7170.71|7170.71|7173.02|7173.02|7170.71|7170.71|0
1650985970000|2022-04-26 15:12:50|7169.85|7169.85|7170.17|7170.17|7170.17|7170.17|7169.85|7169.85|0
1650985980000|2022-04-26 15:13:00|7170.28|7170.28|7169.7|7169.7|7170.38|7170.38|7166.87|7166.87|0
1650985990000|2022-04-26 15:13:10|7168.28|7168.28|7172.83|7172.83|7172.83|7172.83|7168.28|7168.28|0
1650986000000|2022-04-26 15:13:20|7173.12|7173.12|7175.14|7175.14|7175.14|7175.14|7171.7|7171.7|0
1650986010000|2022-04-26 15:13:30|7175.17|7175.17|7177.72|7177.72|7177.72|7177.72|7175.17|7175.17|0
1650986020000|2022-04-26 15:13:40|7178|7178|7175.77|7175.77|7178|7178|7175.77|7175.77|0
1650986030000|2022-04-26 15:13:50|7176.34|7176.34|7178.89|7178.89|7180.87|7180.87|7176.34|7176.34|0
1650986040000|2022-04-26 15:14:00|7179.74|7179.74|7182.36|7182.36|7182.85|7182.85|7179.74|7179.74|0
1650986050000|2022-04-26 15:14:10|7182.92|7182.92|7184.06|7184.06|7184.62|7184.62|7182.6|7182.6|0
1650986060000|2022-04-26 15:14:20|7185.19|7185.19|7187.25|7187.25|7188.56|7188.56|7185.19|7185.19|0
1650986070000|2022-04-26 15:14:30|7187.28|7187.28|7186.45|7186.45|7187.85|7187.85|7185.32|7185.32|0
1650986080000|2022-04-26 15:14:40|7186.17|7186.17|7184.75|7184.75|7186.17|7186.17|7184.75|7184.75|0
1650986090000|2022-04-26 15:14:50|7185.88|7185.88|7187.67|7187.67|7187.67|7187.67|7185.88|7185.88|0
1650986100000|2022-04-26 15:15:00|7187.1|7187.1|7182.5|7182.5|7187.1|7187.1|7182.5|7182.5|0
1650986110000|2022-04-26 15:15:10|7182.47|7182.47|7182.47|7182.47|7183.04|7183.04|7182.47|7182.47|0
1650986120000|2022-04-26 15:15:20|7181.34|7181.34|7181.28|7181.28|7181.34|7181.34|7181.28|7181.28|0
1650986130000|2022-04-26 15:15:30|7180.99|7180.99|7176.93|7176.93|7180.99|7180.99|7176.65|7176.65|0
1650986140000|2022-04-26 15:15:40|7175.8|7175.8|7173.69|7173.69|7175.81|7175.81|7173.69|7173.69|0
1650986150000|2022-04-26 15:15:50|7173.98|7173.98|7170.86|7170.86|7175.11|7175.11|7170.86|7170.86|0
1650986160000|2022-04-26 15:16:00|7170.83|7170.83|7171|7171|7171|7171|7170.26|7170.26|0
1650986170000|2022-04-26 15:16:10|7173.54|7173.54|7172.13|7172.13|7173.54|7173.54|7170.15|7170.15|0
1650986180000|2022-04-26 15:16:20|7172.41|7172.41|7175.81|7175.81|7175.81|7175.81|7172.41|7172.41|0
1650986190000|2022-04-26 15:16:30|7175.85|7175.85|7175.06|7175.06|7175.85|7175.85|7173.31|7173.31|0
1650986200000|2022-04-26 15:16:40|7176.19|7176.19|7173.43|7173.43|7176.55|7176.55|7173.43|7173.43|0
1650986210000|2022-04-26 15:16:50|7173.71|7173.71|7173.15|7173.15|7174.29|7174.29|7172.02|7172.02|0
1650986220000|2022-04-26 15:17:00|7172.02|7172.02|7173.44|7173.44|7173.72|7173.72|7171.74|7171.74|0
1650986230000|2022-04-26 15:17:10|7173.72|7173.72|7175.21|7175.21|7175.21|7175.21|7173.72|7173.72|0
1650986240000|2022-04-26 15:17:20|7175.78|7175.78|7175.5|7175.5|7176.06|7176.06|7174.65|7174.65|0
1650986250000|2022-04-26 15:17:30|7176.07|7176.07|7174.82|7174.82|7176.07|7176.07|7174.82|7174.82|0
1650986260000|2022-04-26 15:17:40|7175.39|7175.39|7173.43|7173.43|7175.39|7175.39|7173.43|7173.43|0
1650986270000|2022-04-26 15:17:50|7173.72|7173.72|7176.84|7176.84|7176.86|7176.86|7173.72|7173.72|0
1650986280000|2022-04-26 15:18:00|7177.41|7177.41|7176.86|7176.86|7178.58|7178.58|7176.58|7176.58|0
1650986290000|2022-04-26 15:18:10|7177.15|7177.15|7178.56|7178.56|7178.56|7178.56|7177.15|7177.15|0
1650986300000|2022-04-26 15:18:20|7178.28|7178.28|7178.28|7178.28|7179.13|7179.13|7178.28|7178.28|0
1650986310000|2022-04-26 15:18:30|7178.56|7178.56|7179.69|7179.69|7179.69|7179.69|7178.56|7178.56|0
1650986320000|2022-04-26 15:18:40|7178.56|7178.56|7174.37|7174.37|7178.56|7178.56|7174.37|7174.37|0
1650986330000|2022-04-26 15:18:50|7174.33|7174.33|7175.46|7175.46|7175.46|7175.46|7174.33|7174.33|0
1650986340000|2022-04-26 15:19:00|7175.75|7175.75|7177.16|7177.16|7177.45|7177.45|7175.75|7175.75|0
1650986350000|2022-04-26 15:19:10|7176.88|7176.88|7175.46|7175.46|7176.88|7176.88|7175.46|7175.46|0
1650986360000|2022-04-26 15:19:20|7174.89|7174.89|7172.96|7172.96|7174.89|7174.89|7171.78|7171.78|0
1650986370000|2022-04-26 15:19:30|7172.67|7172.67|7171.84|7171.84|7172.67|7172.67|7171.54|7171.54|0
1650986380000|2022-04-26 15:19:40|7172.97|7172.97|7175.56|7175.56|7176.13|7176.13|7172.97|7172.97|0
1650986390000|2022-04-26 15:19:50|7176.7|7176.7|7177.83|7177.83|7177.83|7177.83|7176.7|7176.7|0
1650986400000|2022-04-26 15:20:00|7180.38|7180.38|7180.78|7180.78|7180.78|7180.78|7179.31|7179.31|0
1650986410000|2022-04-26 15:20:10|7180.85|7180.85|7183.16|7183.16|7183.16|7183.16|7180.85|7180.85|0
1650986420000|2022-04-26 15:20:20|7183.17|7183.17|7184.3|7184.3|7184.3|7184.3|7183.17|7183.17|0
1650986430000|2022-04-26 15:20:30|7184.31|7184.31|7186.01|7186.01|7186.3|7186.3|7184.31|7184.31|0
1650986440000|2022-04-26 15:20:40|7184.88|7184.88|7185.5|7185.5|7185.5|7185.5|7184.31|7184.31|0
1650986450000|2022-04-26 15:20:50|7185.79|7185.79|7189.45|7189.45|7189.45|7189.45|7185.79|7185.79|0
1650986460000|2022-04-26 15:21:00|7189.41|7189.41|7187.72|7187.72|7189.98|7189.98|7185.73|7185.73|0
1650986470000|2022-04-26 15:21:10|7188.85|7188.85|7188.89|7188.89|7189.13|7189.13|7188.85|7188.85|0
1650986480000|2022-04-26 15:21:20|7188.91|7188.91|7188.98|7188.98|7189.22|7189.22|7187.26|7187.26|0
1650986490000|2022-04-26 15:21:30|7188.96|7188.96|7191.51|7191.51|7191.51|7191.51|7188.96|7188.96|0
1650986500000|2022-04-26 15:21:40|7192.64|7192.64|7192.68|7192.68|7193.21|7193.21|7192.35|7192.35|0
1650986510000|2022-04-26 15:21:50|7192.4|7192.4|7195.21|7195.21|7195.21|7195.21|7192.4|7192.4|0
1650986520000|2022-04-26 15:22:00|7195.78|7195.78|7193.23|7193.23|7196.91|7196.91|7193.23|7193.23|0
1650986530000|2022-04-26 15:22:10|7194.36|7194.36|7197.42|7197.42|7198.55|7198.55|7194.36|7194.36|0
1650986540000|2022-04-26 15:22:20|7198.55|7198.55|7202.11|7202.11|7202.11|7202.11|7198.55|7198.55|0
1650986550000|2022-04-26 15:22:30|7202.4|7202.4|7198.73|7198.73|7202.68|7202.68|7198.73|7198.73|0
1650986560000|2022-04-26 15:22:40|7198.16|7198.16|7198.44|7198.44|7198.44|7198.44|7196.17|7196.17|0
1650986570000|2022-04-26 15:22:50|7199.29|7199.29|7199.27|7199.27|7199.57|7199.57|7198.99|7198.99|0
1650986580000|2022-04-26 15:23:00|7201.53|7201.53|7204.67|7204.67|7204.67|7204.67|7200.7|7200.7|0
1650986590000|2022-04-26 15:23:10|7204.39|7204.39|7205.24|7205.24|7205.24|7205.24|7204.39|7204.39|0
1650986600000|2022-04-26 15:23:20|7205.29|7205.29|7206.19|7206.19|7207.04|7207.04|7205.29|7205.29|0
1650986610000|2022-04-26 15:23:30|7206.47|7206.47|7209.12|7209.12|7209.69|7209.69|7206.47|7206.47|0
1650986620000|2022-04-26 15:23:40|7209.69|7209.69|7210.74|7210.74|7211.02|7211.02|7209.41|7209.41|0
1650986630000|2022-04-26 15:23:50|7210.79|7210.79|7210.87|7210.87|7211.12|7211.12|7209.35|7209.35|0
1650986640000|2022-04-26 15:24:00|7210.9|7210.9|7211.78|7211.78|7213.18|7213.18|7209.52|7209.52|0
1650986650000|2022-04-26 15:24:10|7211.21|7211.21|7214.61|7214.61|7215.74|7215.74|7211.21|7211.21|0
1650986660000|2022-04-26 15:24:20|7213.48|7213.48|7209.7|7209.7|7213.48|7213.48|7208.57|7208.57|0
1650986670000|2022-04-26 15:24:30|7209.42|7209.42|7207.66|7207.66|7209.7|7209.7|7206.53|7206.53|0
1650986680000|2022-04-26 15:24:40|7207.09|7207.09|7205.08|7205.08|7207.09|7207.09|7203.41|7203.41|0
1650986690000|2022-04-26 15:24:50|7205.65|7205.65|7197.49|7197.49|7205.65|7205.65|7197.06|7197.06|0
1650986700000|2022-04-26 15:25:00|7197.78|7197.78|7198.29|7198.29|7202|7202|7197.75|7197.75|0
1650986710000|2022-04-26 15:25:10|7198.22|7198.22|7203.36|7203.36|7203.36|7203.36|7198.22|7198.22|0
1650986720000|2022-04-26 15:25:20|7203.08|7203.08|7199.55|7199.55|7203.89|7203.89|7199.55|7199.55|0
1650986730000|2022-04-26 15:25:30|7200.4|7200.4|7202.08|7202.08|7202.08|7202.08|7197|7197|0
1650986740000|2022-04-26 15:25:40|7200.95|7200.95|7200.95|7200.95|7202.37|7202.37|7200.11|7200.11|0
1650986750000|2022-04-26 15:25:50|7200.97|7200.97|7199.06|7199.06|7201.04|7201.04|7198.43|7198.43|0
1650986760000|2022-04-26 15:26:00|7198.49|7198.49|7195.05|7195.05|7198.49|7198.49|7195.05|7195.05|0
1650986770000|2022-04-26 15:26:10|7195.03|7195.03|7195.03|7195.03|7196.16|7196.16|7195.03|7195.03|0
1650986780000|2022-04-26 15:26:20|7194.17|7194.17|7192.37|7192.37|7194.17|7194.17|7191.21|7191.21|0
1650986790000|2022-04-26 15:26:30|7191.24|7191.24|7188.72|7188.72|7192.37|7192.37|7188.72|7188.72|0
1650986800000|2022-04-26 15:26:40|7189|7189|7188.64|7188.64|7189|7189|7187.57|7187.57|0
1650986810000|2022-04-26 15:26:50|7188.36|7188.36|7188.36|7188.36|7188.64|7188.64|7186.66|7186.66|0
1650986820000|2022-04-26 15:27:00|7188.34|7188.34|7186.48|7186.48|7188.34|7188.34|7185.38|7185.38|0
1650986830000|2022-04-26 15:27:10|7186.76|7186.76|7187.12|7187.12|7189.6|7189.6|7186.48|7186.48|0
1650986840000|2022-04-26 15:27:20|7187.09|7187.09|7185.14|7185.14|7187.41|7187.41|7184.01|7184.01|0
1650986850000|2022-04-26 15:27:30|7183.44|7183.44|7183.64|7183.64|7183.97|7183.97|7182.79|7182.79|0
1650986860000|2022-04-26 15:27:40|7184.77|7184.77|7185.29|7185.29|7186.76|7186.76|7182.79|7182.79|0
1650986870000|2022-04-26 15:27:50|7185|7185|7188.51|7188.51|7188.79|7188.79|7185|7185|0
1650986880000|2022-04-26 15:28:00|7188.22|7188.22|7186.79|7186.79|7188.22|7188.22|7184.82|7184.82|0
1650986890000|2022-04-26 15:28:10|7186.81|7186.81|7186.78|7186.78|7186.81|7186.81|7186.78|7186.78|0
1650986900000|2022-04-26 15:28:20|7185.93|7185.93|7183.95|7183.95|7185.93|7185.93|7183.95|7183.95|0
1650986910000|2022-04-26 15:28:30|7183.66|7183.66|7182.1|7182.1|7183.8|7183.8|7182.1|7182.1|0
1650986920000|2022-04-26 15:28:40|7181.81|7181.81|7189.81|7189.81|7189.81|7189.81|7181.75|7181.75|0
1650986930000|2022-04-26 15:28:50|7189.53|7189.53|7187.04|7187.04|7189.53|7189.53|7186.98|7186.98|0
1650986940000|2022-04-26 15:29:00|7186.75|7186.75|7189.86|7189.86|7191.84|7191.84|7186.73|7186.73|0
1650986950000|2022-04-26 15:29:10|7188.73|7188.73|7190.73|7190.73|7190.73|7190.73|7188.73|7188.73|0
1650986960000|2022-04-26 15:29:20|7190.77|7190.77|7191.33|7191.33|7191.91|7191.91|7190.77|7190.77|0
1650986970000|2022-04-26 15:29:30|7192.46|7192.46|7186.85|7186.85|7192.46|7192.46|7186.85|7186.85|0
1650986980000|2022-04-26 15:29:40|7187.16|7187.16|7187.61|7187.61|7189.02|7189.02|7185.73|7185.73|0
1650986990000|2022-04-26 15:29:50|7187.04|7187.04|7187.32|7187.32|7189.13|7189.13|7184.77|7184.77|0
1651043700000|2022-04-27 07:15:00|7208.42|7208.42|7210.68|7210.68|7210.68|7210.68|7208.42|7208.42|0
1651043710000|2022-04-27 07:15:10|7209.55|7209.55|7208.99|7208.99|7210.4|7210.4|7208.99|7208.99|0
1651043720000|2022-04-27 07:15:20|7211.25|7211.25|7203.82|7203.82|7211.25|7211.25|7203.82|7203.82|0
1651043730000|2022-04-27 07:15:30|7202.68|7202.68|7195.84|7195.84|7202.97|7202.97|7195.84|7195.84|0
1651043740000|2022-04-27 07:15:40|7196.4|7196.4|7195.55|7195.55|7196.4|7196.4|7195.55|7195.55|0
1651043750000|2022-04-27 07:15:50|7195.83|7195.83|7201.77|7201.77|7201.77|7201.77|7195.83|7195.83|0
1651043760000|2022-04-27 07:16:00|7202.9|7202.9|7200.09|7200.09|7204.66|7204.66|7200.09|7200.09|0
1651043770000|2022-04-27 07:16:10|7200.08|7200.08|7196.94|7196.94|7201.19|7201.19|7196.94|7196.94|0
1651043780000|2022-04-27 07:16:20|7195.81|7195.81|7188.16|7188.16|7195.81|7195.81|7188.16|7188.16|0
1651043790000|2022-04-27 07:16:30|7187.59|7187.59|7184.48|7184.48|7187.88|7187.88|7183.35|7183.35|0
1651043800000|2022-04-27 07:16:40|7182.22|7182.22|7187.86|7187.86|7190.12|7190.12|7182.22|7182.22|0
1651043810000|2022-04-27 07:16:50|7187.85|7187.85|7190.07|7190.07|7190.11|7190.11|7187.85|7187.85|0
1651043820000|2022-04-27 07:17:00|7188.93|7188.93|7189.61|7189.61|7189.61|7189.61|7188.38|7188.38|0
1651043830000|2022-04-27 07:17:10|7188.48|7188.48|7186.21|7186.21|7188.48|7188.48|7185.08|7185.08|0
1651043840000|2022-04-27 07:17:20|7186.78|7186.78|7186.78|7186.78|7187.91|7187.91|7186.78|7186.78|0
1651043850000|2022-04-27 07:17:30|7187.06|7187.06|7183.3|7183.3|7187.06|7187.06|7183.08|7183.08|0
1651043860000|2022-04-27 07:17:40|7182.17|7182.17|7180.45|7180.45|7182.17|7182.17|7176.77|7176.77|0
1651043870000|2022-04-27 07:17:50|7181.58|7181.58|7178.19|7178.19|7181.58|7181.58|7178.19|7178.19|0
1651043880000|2022-04-27 07:18:00|7179.6|7179.6|7181.06|7181.06|7181.09|7181.09|7179.6|7179.6|0
1651043890000|2022-04-27 07:18:10|7178.23|7178.23|7180.73|7180.73|7180.78|7180.78|7177.95|7177.95|0
1651043900000|2022-04-27 07:18:20|7181.87|7181.87|7181.87|7181.87|7181.87|7181.87|7180.73|7180.73|0
1651043910000|2022-04-27 07:18:30|7181.3|7181.3|7181.01|7181.01|7181.3|7181.3|7179.6|7179.6|0
1651043920000|2022-04-27 07:18:40|7182.15|7182.15|7185.54|7185.54|7185.54|7185.54|7182.15|7182.15|0
1651043930000|2022-04-27 07:18:50|7186.68|7186.68|7184.79|7184.79|7186.68|7186.68|7184.75|7184.75|0
1651043940000|2022-04-27 07:19:00|7184.51|7184.51|7187.06|7187.06|7187.06|7187.06|7184.51|7184.51|0
1651043950000|2022-04-27 07:19:10|7185.08|7185.08|7183.62|7183.62|7185.08|7185.08|7183.62|7183.62|0
1651043960000|2022-04-27 07:19:20|7184.75|7184.75|7186.73|7186.73|7186.73|7186.73|7184.75|7184.75|0
1651043970000|2022-04-27 07:19:30|7188.43|7188.43|7187.83|7187.83|7188.43|7188.43|7184.71|7184.71|0
1651043980000|2022-04-27 07:19:40|7188.96|7188.96|7190.37|7190.37|7190.37|7190.37|7187.54|7187.54|0
1651043990000|2022-04-27 07:19:50|7192.64|7192.64|7194.91|7194.91|7196.32|7196.32|7192.64|7192.64|0
1651044000000|2022-04-27 07:20:00|7194.62|7194.62|7192.92|7192.92|7194.62|7194.62|7192.92|7192.92|0
1651044010000|2022-04-27 07:20:10|7194.34|7194.34|7194.34|7194.34|7194.62|7194.62|7194.34|7194.34|0
1651044020000|2022-04-27 07:20:20|7192.08|7192.08|7193.78|7193.78|7193.78|7193.78|7192.08|7192.08|0
1651044030000|2022-04-27 07:20:30|7193.49|7193.49|7190.95|7190.95|7193.49|7193.49|7190.66|7190.66|0
1651044040000|2022-04-27 07:20:40|7189.25|7189.25|7182.37|7182.37|7189.25|7189.25|7182.37|7182.37|0
1651044050000|2022-04-27 07:20:50|7180.1|7180.1|7175.47|7175.47|7181.24|7181.24|7175.19|7175.19|0
1651044060000|2022-04-27 07:21:00|7175.75|7175.75|7171.78|7171.78|7175.75|7175.75|7170.08|7170.08|0
1651044070000|2022-04-27 07:21:10|7170.36|7170.36|7166.45|7166.45|7170.36|7170.36|7165.32|7165.32|0
1651044080000|2022-04-27 07:21:20|7166.17|7166.17|7172.38|7172.38|7172.38|7172.38|7166.17|7166.17|0
1651044100000|2022-04-27 07:21:40|7172.1|7172.1|7172.63|7172.63|7172.67|7172.67|7172.1|7172.1|0
1651044110000|2022-04-27 07:21:50|7172.34|7172.34|7172.34|7172.34|7172.34|7172.34|7172.34|7172.34|0
1651044120000|2022-04-27 07:22:00|7172.06|7172.06|7169.78|7169.78|7172.06|7172.06|7169.78|7169.78|0
1651044130000|2022-04-27 07:22:10|7167.51|7167.51|7164.4|7164.4|7167.51|7167.51|7164.4|7164.4|0
1651044140000|2022-04-27 07:22:20|7163.27|7163.27|7161.04|7161.04|7163.27|7163.27|7161.04|7161.04|0
1651044150000|2022-04-27 07:22:30|7162.45|7162.45|7163.58|7163.58|7164.72|7164.72|7162.45|7162.45|0
1651044160000|2022-04-27 07:22:40|7162.45|7162.45|7159.62|7159.62|7162.45|7162.45|7157.36|7157.36|0
1651044170000|2022-04-27 07:22:50|7158.49|7158.49|7157.89|7157.89|7158.49|7158.49|7157.89|7157.89|0
1651044180000|2022-04-27 07:23:00|7159.03|7159.03|7161.29|7161.29|7161.29|7161.29|7159.03|7159.03|0
1651044190000|2022-04-27 07:23:10|7162.42|7162.42|7170.36|7170.36|7171.5|7171.5|7162.42|7162.42|0
1651044200000|2022-04-27 07:23:20|7170.93|7170.93|7171.97|7171.97|7172.06|7172.06|7170.93|7170.93|0
1651044230000|2022-04-27 07:23:50|7171.95|7171.95|7174.22|7174.22|7175.28|7175.28|7171.84|7171.84|0
1651044240000|2022-04-27 07:24:00|7174.19|7174.19|7174.19|7174.19|7175.32|7175.32|7174.19|7174.19|0
1651044250000|2022-04-27 07:24:10|7174.23|7174.23|7174.19|7174.19|7174.23|7174.23|7174.19|7174.19|0
1651044260000|2022-04-27 07:24:20|7174.47|7174.47|7178.96|7178.96|7178.96|7178.96|7174.47|7174.47|0
1651044270000|2022-04-27 07:24:30|7180.09|7180.09|7182.56|7182.56|7182.56|7182.56|7180.09|7180.09|0
1651044280000|2022-04-27 07:24:40|7182.84|7182.84|7183.97|7183.97|7186.24|7186.24|7182.84|7182.84|0
1651044290000|2022-04-27 07:24:50|7183.12|7183.12|7181.99|7181.99|7183.12|7183.12|7181.99|7181.99|0
1651044300000|2022-04-27 07:25:00|7178.88|7178.88|7178.31|7178.31|7178.88|7178.88|7176.04|7176.04|0
1651044310000|2022-04-27 07:25:10|7177.18|7177.18|7178.31|7178.31|7178.31|7178.31|7177.18|7177.18|0
1651044320000|2022-04-27 07:25:20|7178.03|7178.03|7178.03|7178.03|7178.03|7178.03|7178.03|7178.03|0
1651044330000|2022-04-27 07:25:30|7176.33|7176.33|7174.61|7174.61|7176.33|7176.33|7169.78|7169.78|0
1651044340000|2022-04-27 07:25:40|7173.48|7173.48|7170.06|7170.06|7173.48|7173.48|7168.93|7168.93|0
1651044350000|2022-04-27 07:25:50|7168.93|7168.93|7171.18|7171.18|7171.76|7171.76|7168.93|7168.93|0
1651044360000|2022-04-27 07:26:00|7169.76|7169.76|7173.18|7173.18|7173.18|7173.18|7169.76|7169.76|0
1651044370000|2022-04-27 07:26:10|7174.03|7174.03|7173.46|7173.46|7175.16|7175.16|7173.18|7173.18|0
1651044380000|2022-04-27 07:26:20|7173.75|7173.75|7173.46|7173.46|7173.75|7173.75|7173.18|7173.18|0
1651044390000|2022-04-27 07:26:30|7172.89|7172.89|7171.76|7171.76|7175.16|7175.16|7170.63|7170.63|0
1651044400000|2022-04-27 07:26:40|7172.05|7172.05|7172.05|7172.05|7172.05|7172.05|7172.05|7172.05|0
1651044410000|2022-04-27 07:26:50|7173.18|7173.18|7174.03|7174.03|7174.03|7174.03|7173.18|7173.18|0
1651044420000|2022-04-27 07:27:00|7173.46|7173.46|7169.87|7169.87|7174.21|7174.21|7168.74|7168.74|0
1651044430000|2022-04-27 07:27:10|7172.14|7172.14|7172.42|7172.42|7173.55|7173.55|7172.14|7172.14|0
1651044440000|2022-04-27 07:27:20|7172.71|7172.71|7172.99|7172.99|7172.99|7172.99|7172.71|7172.71|0
1651044450000|2022-04-27 07:27:30|7172.71|7172.71|7174.12|7174.12|7175.25|7175.25|7172.71|7172.71|0
1651044460000|2022-04-27 07:27:40|7172.99|7172.99|7172.01|7172.01|7172.99|7172.99|7171.01|7171.01|0
1651044470000|2022-04-27 07:27:50|7170.88|7170.88|7172.01|7172.01|7172.01|7172.01|7170.88|7170.88|0
1651044480000|2022-04-27 07:28:00|7170.88|7170.88|7174.76|7174.76|7175.04|7175.04|7170.6|7170.6|0
1651044490000|2022-04-27 07:28:10|7174.74|7174.74|7172.25|7172.25|7174.74|7174.74|7172.19|7172.19|0
1651044500000|2022-04-27 07:28:20|7172.54|7172.54|7173.38|7173.38|7175.93|7175.93|7172.54|7172.54|0
1651044510000|2022-04-27 07:28:30|7172.82|7172.82|7174.55|7174.55|7174.55|7174.55|7170.3|7170.3|0
1651044520000|2022-04-27 07:28:40|7174.27|7174.27|7173.7|7173.7|7174.27|7174.27|7172.28|7172.28|0
1651044530000|2022-04-27 07:28:50|7173.13|7173.13|7174.55|7174.55|7176.53|7176.53|7173.13|7173.13|0
1651044540000|2022-04-27 07:29:00|7174.26|7174.26|7169.1|7169.1|7174.26|7174.26|7169.1|7169.1|0
1651044550000|2022-04-27 07:29:10|7169.94|7169.94|7164.53|7164.53|7169.94|7169.94|7164.53|7164.53|0
1651044560000|2022-04-27 07:29:20|7166.79|7166.79|7165.66|7165.66|7167.92|7167.92|7165.66|7165.66|0
1651044570000|2022-04-27 07:29:30|7165.37|7165.37|7166.38|7166.38|7167.23|7167.23|7163.83|7163.83|0
1651044580000|2022-04-27 07:29:40|7166.1|7166.1|7165.81|7165.81|7166.38|7166.38|7165.81|7165.81|0
1651044590000|2022-04-27 07:29:50|7165.83|7165.83|7165.43|7165.43|7166.63|7166.63|7165.43|7165.43|0
1651044600000|2022-04-27 07:30:00|7164.86|7164.86|7162.02|7162.02|7164.86|7164.86|7160.6|7160.6|0
1651044610000|2022-04-27 07:30:10|7159.75|7159.75|7164|7164|7164|7164|7159.75|7159.75|0
1651044620000|2022-04-27 07:30:20|7165.13|7165.13|7165.42|7165.42|7165.42|7165.42|7165.13|7165.13|0
1651044630000|2022-04-27 07:30:30|7163.43|7163.43|7163.7|7163.7|7164.83|7164.83|7163.13|7163.13|0
1651044640000|2022-04-27 07:30:40|7165.11|7165.11|7164.83|7164.83|7165.4|7165.4|7164.26|7164.26|0
1651044650000|2022-04-27 07:30:50|7164.79|7164.79|7164.22|7164.22|7164.79|7164.79|7163.94|7163.94|0
1651044660000|2022-04-27 07:31:00|7164.32|7164.32|7164.1|7164.1|7164.32|7164.32|7162.62|7162.62|0
1651044670000|2022-04-27 07:31:10|7164.08|7164.08|7160.12|7160.12|7165.49|7165.49|7160.12|7160.12|0
1651044680000|2022-04-27 07:31:20|7160.4|7160.4|7159.55|7159.55|7163.8|7163.8|7159.55|7159.55|0
1651044690000|2022-04-27 07:31:30|7159.27|7159.27|7161.59|7161.59|7161.6|7161.6|7159.27|7159.27|0
1651044700000|2022-04-27 07:31:40|7161.31|7161.31|7164.36|7164.36|7164.39|7164.39|7161.31|7161.31|0
1651044710000|2022-04-27 07:31:50|7164.38|7164.38|7164.31|7164.31|7164.38|7164.38|7164.31|7164.31|0
1651044720000|2022-04-27 07:32:00|7164.32|7164.32|7167.15|7167.15|7168.57|7168.57|7164.32|7164.32|0
1651044730000|2022-04-27 07:32:10|7167.14|7167.14|7168.84|7168.84|7168.84|7168.84|7167.14|7167.14|0
1651044740000|2022-04-27 07:32:20|7169.97|7169.97|7171.14|7171.14|7171.14|7171.14|7169.97|7169.97|0
1651044750000|2022-04-27 07:32:30|7171.12|7171.12|7170.49|7170.49|7171.98|7171.98|7170.49|7170.49|0
1651044760000|2022-04-27 07:32:40|7170.78|7170.78|7167.96|7167.96|7170.8|7170.8|7167.96|7167.96|0
1651044770000|2022-04-27 07:32:50|7169.09|7169.09|7169.66|7169.66|7170.22|7170.22|7169.09|7169.09|0
1651044780000|2022-04-27 07:33:00|7170.51|7170.51|7171.06|7171.06|7172.21|7172.21|7170.51|7170.51|0
1651044790000|2022-04-27 07:33:10|7171.04|7171.04|7168.77|7168.77|7171.04|7171.04|7168.77|7168.77|0
1651044800000|2022-04-27 07:33:20|7168.49|7168.49|7166.51|7166.51|7168.49|7168.49|7166.51|7166.51|0
1651044810000|2022-04-27 07:33:30|7167.07|7167.07|7166.1|7166.1|7167.07|7167.07|7165.81|7165.81|0
1651044820000|2022-04-27 07:33:40|7164.97|7164.97|7162.36|7162.36|7164.97|7164.97|7162.08|7162.08|0
1651044830000|2022-04-27 07:33:50|7162.92|7162.92|7152.45|7152.45|7162.92|7162.92|7151.32|7151.32|0
1651044840000|2022-04-27 07:34:00|7153.02|7153.02|7152.17|7152.17|7154.43|7154.43|7151.89|7151.89|0
1651044850000|2022-04-27 07:34:10|7153.3|7153.3|7153.3|7153.3|7153.3|7153.3|7153.3|7153.3|0
1651044860000|2022-04-27 07:34:20|7151.88|7151.88|7153.77|7153.77|7153.77|7153.77|7151.78|7151.78|0
1651044870000|2022-04-27 07:34:30|7153.78|7153.78|7160.71|7160.71|7160.71|7160.71|7153.78|7153.78|0
1651044880000|2022-04-27 07:34:40|7159.58|7159.58|7158.14|7158.14|7159.58|7159.58|7157.86|7157.86|0
1651044890000|2022-04-27 07:34:50|7159.27|7159.27|7159.26|7159.26|7159.27|7159.27|7158.14|7158.14|0
1651044900000|2022-04-27 07:35:00|7160.39|7160.39|7161.28|7161.28|7161.28|7161.28|7159.55|7159.55|0
1651044910000|2022-04-27 07:35:10|7161.25|7161.25|7158.98|7158.98|7161.25|7161.25|7158.98|7158.98|0
1651044920000|2022-04-27 07:35:20|7160.11|7160.11|7158.7|7158.7|7160.11|7160.11|7158.7|7158.7|0
1651044930000|2022-04-27 07:35:30|7158.98|7158.98|7158.98|7158.98|7160.11|7160.11|7158.98|7158.98|0
1651044940000|2022-04-27 07:35:40|7158.7|7158.7|7157.25|7157.25|7158.7|7158.7|7157.25|7157.25|0
1651044950000|2022-04-27 07:35:50|7158.38|7158.38|7158.66|7158.66|7158.66|7158.66|7158.38|7158.38|0
1651044960000|2022-04-27 07:36:00|7159.79|7159.79|7168.62|7168.62|7168.62|7168.62|7159.79|7159.79|0
1651044970000|2022-04-27 07:36:10|7167.49|7167.49|7166.41|7166.41|7167.54|7167.54|7166.41|7166.41|0
1651044980000|2022-04-27 07:36:20|7166.12|7166.12|7166.97|7166.97|7166.97|7166.97|7163.58|7163.58|0
1651044990000|2022-04-27 07:36:30|7166.99|7166.99|7167.62|7167.62|7167.62|7167.62|7166.99|7166.99|0
1651045000000|2022-04-27 07:36:40|7164.22|7164.22|7167.64|7167.64|7167.64|7167.64|7164.22|7164.22|0
1651045010000|2022-04-27 07:36:50|7167.92|7167.92|7168.49|7168.49|7169.91|7169.91|7167.92|7167.92|0
1651045020000|2022-04-27 07:37:00|7168.53|7168.53|7172.2|7172.2|7172.21|7172.21|7168.53|7168.53|0
1651045030000|2022-04-27 07:37:10|7169.94|7169.94|7170.85|7170.85|7171.13|7171.13|7169.72|7169.72|0
1651045040000|2022-04-27 07:37:20|7171.98|7171.98|7174|7174|7174|7174|7171.98|7171.98|0
1651045050000|2022-04-27 07:37:30|7174.02|7174.02|7176.4|7176.4|7176.4|7176.4|7174.02|7174.02|0
1651045060000|2022-04-27 07:37:40|7176.41|7176.41|7176.41|7176.41|7176.41|7176.41|7175.28|7175.28|0
1651045070000|2022-04-27 07:37:50|7176.7|7176.7|7176.7|7176.7|7176.7|7176.7|7176.7|7176.7|0
1651045080000|2022-04-27 07:38:00|7176.73|7176.73|7174.41|7174.41|7177.01|7177.01|7174.41|7174.41|0
1651045090000|2022-04-27 07:38:10|7174.12|7174.12|7171.38|7171.38|7174.12|7174.12|7170.25|7170.25|0
1651045100000|2022-04-27 07:38:20|7172.51|7172.51|7172.71|7172.71|7173.9|7173.9|7172.51|7172.51|0
1651045110000|2022-04-27 07:38:30|7171.86|7171.86|7173.85|7173.85|7173.85|7173.85|7170.73|7170.73|0
1651045120000|2022-04-27 07:38:40|7173.86|7173.86|7177|7177|7177|7177|7173.86|7173.86|0
1651045130000|2022-04-27 07:38:50|7178.41|7178.41|7180.68|7180.68|7180.68|7180.68|7178.41|7178.41|0
1651045140000|2022-04-27 07:39:00|7180.72|7180.72|7184.72|7184.72|7184.72|7184.72|7180.72|7180.72|0
1651045150000|2022-04-27 07:39:10|7183.59|7183.59|7180.47|7180.47|7183.59|7183.59|7180.47|7180.47|0
1651045160000|2022-04-27 07:39:20|7180.76|7180.76|7182.17|7182.17|7182.17|7182.17|7180.76|7180.76|0
1651045170000|2022-04-27 07:39:30|7183.3|7183.3|7184.47|7184.47|7184.47|7184.47|7183.3|7183.3|0
1651045180000|2022-04-27 07:39:40|7183.34|7183.34|7183.05|7183.05|7183.34|7183.34|7183.05|7183.05|0
1651045200000|2022-04-27 07:40:00|7183.18|7183.18|7186.34|7186.34|7189.46|7189.46|7183.18|7183.18|0
1651045210000|2022-04-27 07:40:10|7187.2|7187.2|7192.03|7192.03|7192.03|7192.03|7187.2|7187.2|0
1651045220000|2022-04-27 07:40:20|7191.98|7191.98|7191.98|7191.98|7191.98|7191.98|7191.98|7191.98|0
1651045230000|2022-04-27 07:40:30|7194.46|7194.46|7196.47|7196.47|7196.73|7196.73|7194.46|7194.46|0
1651045240000|2022-04-27 07:40:40|7196.19|7196.19|7196.25|7196.25|7196.25|7196.25|7196.19|7196.19|0
1651045250000|2022-04-27 07:40:50|7196.53|7196.53|7203.4|7203.4|7203.4|7203.4|7196.53|7196.53|0
1651045260000|2022-04-27 07:41:00|7203.44|7203.44|7202.76|7202.76|7207.05|7207.05|7202.76|7202.76|0
1651045270000|2022-04-27 07:41:10|7201.91|7201.91|7199.7|7199.7|7203.61|7203.61|7199.7|7199.7|0
1651045280000|2022-04-27 07:41:20|7199.13|7199.13|7198.57|7198.57|7199.13|7199.13|7196.87|7196.87|0
1651045290000|2022-04-27 07:41:30|7199.7|7199.7|7195.99|7195.99|7199.7|7199.7|7195.99|7195.99|0
1651045300000|2022-04-27 07:41:40|7195.71|7195.71|7193.9|7193.9|7195.71|7195.71|7193.9|7193.9|0
1651045310000|2022-04-27 07:41:50|7193.92|7193.92|7193.35|7193.35|7194.77|7194.77|7191.93|7191.93|0
1651045320000|2022-04-27 07:42:00|7194.48|7194.48|7195.53|7195.53|7195.53|7195.53|7193.24|7193.24|0
1651045330000|2022-04-27 07:42:10|7196.1|7196.1|7196.1|7196.1|7197.23|7197.23|7196.1|7196.1|0
1651045340000|2022-04-27 07:42:20|7196.17|7196.17|7196.14|7196.14|7196.17|7196.17|7196.14|7196.14|0
1651045350000|2022-04-27 07:42:30|7196.15|7196.15|7197.29|7197.29|7197.29|7197.29|7196.15|7196.15|0
1651045360000|2022-04-27 07:42:40|7197.25|7197.25|7200.08|7200.08|7200.08|7200.08|7197.25|7197.25|0
1651045370000|2022-04-27 07:42:50|7199.8|7199.8|7202.91|7202.91|7202.91|7202.91|7199.8|7199.8|0
1651045380000|2022-04-27 07:43:00|7198.1|7198.1|7198.04|7198.04|7198.1|7198.1|7195.78|7195.78|0
1651045390000|2022-04-27 07:43:10|7198.61|7198.61|7200.94|7200.94|7200.95|7200.95|7198.61|7198.61|0
1651045400000|2022-04-27 07:43:20|7200.95|7200.95|7199.73|7199.73|7200.95|7200.95|7199.73|7199.73|0
1651045410000|2022-04-27 07:43:30|7199.66|7199.66|7199.66|7199.66|7199.66|7199.66|7199.66|7199.66|0
1651045420000|2022-04-27 07:43:40|7200.22|7200.22|7196.22|7196.22|7200.22|7200.22|7196.22|7196.22|0
1651045430000|2022-04-27 07:43:50|7195.08|7195.08|7199.05|7199.05|7199.05|7199.05|7195.08|7195.08|0
1651045440000|2022-04-27 07:44:00|7199.61|7199.61|7201.3|7201.3|7202.16|7202.16|7199.61|7199.61|0
1651045450000|2022-04-27 07:44:10|7200.17|7200.17|7203.06|7203.06|7203.06|7203.06|7200.17|7200.17|0
1651045460000|2022-04-27 07:44:20|7204.19|7204.19|7203.91|7203.91|7204.19|7204.19|7202.5|7202.5|0
1651045470000|2022-04-27 07:44:30|7203.34|7203.34|7206.17|7206.17|7206.17|7206.17|7203.34|7203.34|0
1651045480000|2022-04-27 07:44:40|7205.89|7205.89|7205.89|7205.89|7205.89|7205.89|7205.89|7205.89|0
1651045490000|2022-04-27 07:44:50|7206.46|7206.46|7204.18|7204.18|7206.46|7206.46|7204.18|7204.18|0
1651045500000|2022-04-27 07:45:00|7206.44|7206.44|7208.17|7208.17|7209.3|7209.3|7206.44|7206.44|0
1651045510000|2022-04-27 07:45:10|7208.74|7208.74|7215.94|7215.94|7215.94|7215.94|7208.74|7208.74|0
1651045520000|2022-04-27 07:45:20|7214.81|7214.81|7214.53|7214.53|7215.66|7215.66|7214.53|7214.53|0
1651045530000|2022-04-27 07:45:30|7214.24|7214.24|7210.32|7210.32|7214.24|7214.24|7210.32|7210.32|0
1651045540000|2022-04-27 07:45:40|7210.03|7210.03|7209.75|7209.75|7211.73|7211.73|7209.75|7209.75|0
1651045550000|2022-04-27 07:45:50|7209.19|7209.19|7209.47|7209.47|7209.47|7209.47|7208.9|7208.9|0
1651045560000|2022-04-27 07:46:00|7210.04|7210.04|7210.89|7210.89|7212.3|7212.3|7210.04|7210.04|0
1651045570000|2022-04-27 07:46:10|7210.6|7210.6|7210.89|7210.89|7211.17|7211.17|7210.32|7210.32|0
1651045580000|2022-04-27 07:46:20|7211.45|7211.45|7214.29|7214.29|7214.29|7214.29|7211.45|7211.45|0
1651045590000|2022-04-27 07:46:30|7213.72|7213.72|7215.42|7215.42|7215.42|7215.42|7213.72|7213.72|0
1651045600000|2022-04-27 07:46:40|7216.27|7216.27|7219.14|7219.14|7219.14|7219.14|7216.27|7216.27|0
1651045610000|2022-04-27 07:46:50|7219.18|7219.18|7220.7|7220.7|7220.7|7220.7|7219.18|7219.18|0
1651045620000|2022-04-27 07:47:00|7224.09|7224.09|7225.82|7225.82|7226.39|7226.39|7222.9|7222.9|0
1651045630000|2022-04-27 07:47:10|7227.24|7227.24|7227.36|7227.36|7227.36|7227.36|7226.11|7226.11|0
1651045640000|2022-04-27 07:47:20|7227.39|7227.39|7229.09|7229.09|7229.09|7229.09|7227.39|7227.39|0
1651045650000|2022-04-27 07:47:30|7226.82|7226.82|7226.54|7226.54|7226.82|7226.82|7226.53|7226.53|0
1651045660000|2022-04-27 07:47:40|7227.67|7227.67|7227.69|7227.69|7227.69|7227.69|7227.67|7227.67|0
1651045670000|2022-04-27 07:47:50|7227.75|7227.75|7227.82|7227.82|7227.82|7227.82|7227.75|7227.75|0
1651045680000|2022-04-27 07:48:00|7228.95|7228.95|7228.95|7228.95|7229.52|7229.52|7228.95|7228.95|0
1651045690000|2022-04-27 07:48:10|7228.92|7228.92|7225.44|7225.44|7228.92|7228.92|7225.44|7225.44|0
1651045700000|2022-04-27 07:48:20|7229.69|7229.69|7231.99|7231.99|7231.99|7231.99|7229.69|7229.69|0
1651045710000|2022-04-27 07:48:30|7233.13|7233.13|7231.04|7231.04|7233.13|7233.13|7231.04|7231.04|0
1651045720000|2022-04-27 07:48:40|7231.11|7231.11|7227.69|7227.69|7231.11|7231.11|7227.69|7227.69|0
1651045730000|2022-04-27 07:48:50|7227.73|7227.73|7226.3|7226.3|7227.73|7227.73|7226.3|7226.3|0
1651045740000|2022-04-27 07:49:00|7227.43|7227.43|7230.54|7230.54|7230.54|7230.54|7227.43|7227.43|0
1651045750000|2022-04-27 07:49:10|7230.6|7230.6|7233.4|7233.4|7233.46|7233.46|7230.6|7230.6|0
1651045760000|2022-04-27 07:49:20|7232.83|7232.83|7233.99|7233.99|7233.99|7233.99|7232.83|7232.83|0
1651045770000|2022-04-27 07:49:30|7233.42|7233.42|7238.8|7238.8|7238.8|7238.8|7233.42|7233.42|0
1651045780000|2022-04-27 07:49:40|7238.84|7238.84|7238.84|7238.84|7238.84|7238.84|7238.84|7238.84|0
1651045790000|2022-04-27 07:49:50|7239.41|7239.41|7238.84|7238.84|7239.41|7239.41|7238.84|7238.84|0
1651045800000|2022-04-27 07:50:00|7238.91|7238.91|7243.76|7243.76|7243.76|7243.76|7238.91|7238.91|0
1651045810000|2022-04-27 07:50:10|7243.73|7243.73|7243.69|7243.69|7243.73|7243.73|7243.69|7243.69|0
1651045820000|2022-04-27 07:50:20|7243.73|7243.73|7241.18|7241.18|7243.73|7243.73|7240.05|7240.05|0
1651045830000|2022-04-27 07:50:30|7240.61|7240.61|7241.49|7241.49|7242.62|7242.62|7240.61|7240.61|0
1651045840000|2022-04-27 07:50:40|7240.36|7240.36|7240.36|7240.36|7240.36|7240.36|7240.36|7240.36|0
1651045850000|2022-04-27 07:50:50|7241.21|7241.21|7242.97|7242.97|7244.1|7244.1|7241.21|7241.21|0
1651045870000|2022-04-27 07:51:10|7242.69|7242.69|7242.97|7242.97|7242.97|7242.97|7242.69|7242.69|0
1651045880000|2022-04-27 07:51:20|7243.25|7243.25|7246.09|7246.09|7246.09|7246.09|7243.25|7243.25|0
1651045890000|2022-04-27 07:51:30|7244.95|7244.95|7246.37|7246.37|7246.65|7246.65|7244.95|7244.95|0
1651045900000|2022-04-27 07:51:40|7246.39|7246.39|7250.64|7250.64|7250.64|7250.64|7246.39|7246.39|0
1651045910000|2022-04-27 07:51:50|7250.35|7250.35|7247.52|7247.52|7250.35|7250.35|7247.52|7247.52|0
1651045920000|2022-04-27 07:52:00|7249.78|7249.78|7249.83|7249.83|7250.39|7250.39|7249.5|7249.5|0
1651045930000|2022-04-27 07:52:10|7249.26|7249.26|7251.24|7251.24|7251.24|7251.24|7248.13|7248.13|0
1651045940000|2022-04-27 07:52:20|7251.52|7251.52|7249.83|7249.83|7253.5|7253.5|7249.83|7249.83|0
1651045950000|2022-04-27 07:52:30|7249.54|7249.54|7248.41|7248.41|7249.54|7249.54|7247.56|7247.56|0
1651045960000|2022-04-27 07:52:40|7247.28|7247.28|7249.54|7249.54|7249.54|7249.54|7246.71|7246.71|0
1651045970000|2022-04-27 07:52:50|7248.41|7248.41|7246.2|7246.2|7248.41|7248.41|7246.18|7246.18|0
1651045980000|2022-04-27 07:53:00|7246.49|7246.49|7246.21|7246.21|7249.32|7249.32|7245.92|7245.92|0
1651045990000|2022-04-27 07:53:10|7245.64|7245.64|7248.76|7248.76|7248.76|7248.76|7244.22|7244.22|0
1651046000000|2022-04-27 07:53:20|7249.04|7249.04|7246.21|7246.21|7249.04|7249.04|7246.21|7246.21|0
1651046010000|2022-04-27 07:53:30|7245.64|7245.64|7245.64|7245.64|7245.64|7245.64|7245.64|7245.64|0
1651046020000|2022-04-27 07:53:40|7245.36|7245.36|7235.48|7235.48|7245.36|7245.36|7235.48|7235.48|0
1651046030000|2022-04-27 07:53:50|7232.08|7232.08|7231.19|7231.19|7233.45|7233.45|7229.49|7229.49|0
1651046040000|2022-04-27 07:54:00|7232.32|7232.32|7229.18|7229.18|7232.32|7232.32|7228.89|7228.89|0
1651046050000|2022-04-27 07:54:10|7229.2|7229.2|7233.16|7233.16|7233.16|7233.16|7229.2|7229.2|0
1651046060000|2022-04-27 07:54:20|7235.42|7235.42|7234.29|7234.29|7235.42|7235.42|7233.16|7233.16|0
1651046070000|2022-04-27 07:54:30|7234.57|7234.57|7234.57|7234.57|7234.57|7234.57|7234.57|7234.57|0
1651046080000|2022-04-27 07:54:40|7236.84|7236.84|7237.41|7237.41|7237.41|7237.41|7236.84|7236.84|0
1651046090000|2022-04-27 07:54:50|7237.12|7237.12|7240.52|7240.52|7240.52|7240.52|7237.12|7237.12|0
1651046100000|2022-04-27 07:55:00|7241.08|7241.08|7242.22|7242.22|7242.22|7242.22|7241.08|7241.08|0
1651046110000|2022-04-27 07:55:10|7243.63|7243.63|7244.76|7244.76|7244.76|7244.76|7243.63|7243.63|0
1651046120000|2022-04-27 07:55:20|7244.84|7244.84|7244.84|7244.84|7244.84|7244.84|7244.84|7244.84|0
1651046130000|2022-04-27 07:55:30|7245.13|7245.13|7245.52|7245.52|7245.98|7245.98|7245.13|7245.13|0
1651046140000|2022-04-27 07:55:40|7245.48|7245.48|7243.5|7243.5|7245.48|7245.48|7242.93|7242.93|0
1651046150000|2022-04-27 07:55:50|7243.79|7243.79|7244.06|7244.06|7244.92|7244.92|7243.79|7243.79|0
1651046160000|2022-04-27 07:56:00|7244.63|7244.63|7244.91|7244.91|7244.91|7244.91|7244.62|7244.62|0
1651046170000|2022-04-27 07:56:10|7244.34|7244.34|7248.04|7248.04|7248.04|7248.04|7244.06|7244.06|0
1651046180000|2022-04-27 07:56:20|7248.33|7248.33|7253.99|7253.99|7253.99|7253.99|7248.33|7248.33|0
1651046190000|2022-04-27 07:56:30|7255.12|7255.12|7253.43|7253.43|7255.97|7255.97|7253.43|7253.43|0
1651046200000|2022-04-27 07:56:40|7253.14|7253.14|7253.14|7253.14|7253.14|7253.14|7253.14|7253.14|0
1651046210000|2022-04-27 07:56:50|7253.71|7253.71|7253.43|7253.43|7253.71|7253.71|7253.43|7253.43|0
1651046220000|2022-04-27 07:57:00|7252.86|7252.86|7253.18|7253.18|7253.19|7253.19|7252.86|7252.86|0
1651046230000|2022-04-27 07:57:10|7253.47|7253.47|7252.29|7252.29|7253.47|7253.47|7252.29|7252.29|0
1651046240000|2022-04-27 07:57:20|7252.01|7252.01|7252.01|7252.01|7252.01|7252.01|7252.01|7252.01|0
1651046250000|2022-04-27 07:57:30|7252.58|7252.58|7253.46|7253.46|7253.74|7253.74|7252.56|7252.56|0
1651046260000|2022-04-27 07:57:40|7254.02|7254.02|7252.69|7252.69|7254.1|7254.1|7252.69|7252.69|0
1651046280000|2022-04-27 07:58:00|7252.12|7252.12|7246.83|7246.83|7252.12|7252.12|7246.83|7246.83|0
1651046290000|2022-04-27 07:58:10|7245.7|7245.7|7244.85|7244.85|7245.7|7245.7|7244.57|7244.57|0
1651046300000|2022-04-27 07:58:20|7247.11|7247.11|7249.1|7249.1|7249.1|7249.1|7247.11|7247.11|0
1651046320000|2022-04-27 07:58:40|7248.81|7248.81|7245.42|7245.42|7248.81|7248.81|7244.85|7244.85|0
1651046330000|2022-04-27 07:58:50|7245.14|7245.14|7243.44|7243.44|7245.14|7245.14|7243.44|7243.44|0
1651046340000|2022-04-27 07:59:00|7243.15|7243.15|7243.72|7243.72|7244.85|7244.85|7243.15|7243.15|0
1651046350000|2022-04-27 07:59:10|7242.59|7242.59|7245.42|7245.42|7245.42|7245.42|7242.59|7242.59|0
1651046360000|2022-04-27 07:59:20|7245.7|7245.7|7244.85|7244.85|7245.98|7245.98|7244.85|7244.85|0
1651046370000|2022-04-27 07:59:30|7243.43|7243.43|7245.69|7245.69|7245.69|7245.69|7243.43|7243.43|0
1651046380000|2022-04-27 07:59:40|7245.98|7245.98|7242.46|7242.46|7245.98|7245.98|7241.61|7241.61|0
1651046390000|2022-04-27 07:59:50|7241.33|7241.33|7245.57|7245.57|7245.57|7245.57|7241.26|7241.26|0
1651046400000|2022-04-27 08:00:00|7244.44|7244.44|7246.7|7246.7|7246.7|7246.7|7244.44|7244.44|0
1651046410000|2022-04-27 08:00:10|7244.44|7244.44|7243.93|7243.93|7245|7245|7243.59|7243.59|0
1651046420000|2022-04-27 08:00:20|7243.65|7243.65|7244.8|7244.8|7245.06|7245.06|7243.65|7243.65|0
1651046430000|2022-04-27 08:00:30|7245.08|7245.08|7241.16|7241.16|7245.08|7245.08|7241.16|7241.16|0
1651046440000|2022-04-27 08:00:40|7240.88|7240.88|7239.18|7239.18|7240.88|7240.88|7238.89|7238.89|0
1651046450000|2022-04-27 08:00:50|7238.05|7238.05|7236.91|7236.91|7238.05|7238.05|7236.91|7236.91|0
1651046460000|2022-04-27 08:01:00|7238.05|7238.05|7237.19|7237.19|7238.33|7238.33|7237.19|7237.19|0
1651046470000|2022-04-27 08:01:10|7237.12|7237.12|7239.95|7239.95|7239.95|7239.95|7237.12|7237.12|0
1651046480000|2022-04-27 08:01:20|7241.09|7241.09|7238.54|7238.54|7241.09|7241.09|7237.41|7237.41|0
1651046510000|2022-04-27 08:01:50|7238.26|7238.26|7238.26|7238.26|7238.26|7238.26|7238.26|7238.26|0
1651046520000|2022-04-27 08:02:00|7237.97|7237.97|7235.99|7235.99|7237.97|7237.97|7235.71|7235.71|0
1651046530000|2022-04-27 08:02:10|7236.27|7236.27|7237.42|7237.42|7238.61|7238.61|7236.27|7236.27|0
1651046540000|2022-04-27 08:02:20|7236.29|7236.29|7236.86|7236.86|7237.42|7237.42|7236.29|7236.29|0
1651046550000|2022-04-27 08:02:30|7236.54|7236.54|7236.27|7236.27|7236.54|7236.54|7235.14|7235.14|0
1651046560000|2022-04-27 08:02:40|7236.56|7236.56|7236.54|7236.54|7236.56|7236.56|7236.54|7236.54|0
1651046570000|2022-04-27 08:02:50|7236.26|7236.26|7235.97|7235.97|7236.26|7236.26|7235.97|7235.97|0
1651046580000|2022-04-27 08:03:00|7234.84|7234.84|7225.85|7225.85|7234.84|7234.84|7225.85|7225.85|0
1651046590000|2022-04-27 08:03:10|7225.56|7225.56|7226.66|7226.66|7226.66|7226.66|7225.53|7225.53|0
1651046600000|2022-04-27 08:03:20|7225.53|7225.53|7225.53|7225.53|7225.53|7225.53|7225.53|7225.53|0
1651046610000|2022-04-27 08:03:30|7224.4|7224.4|7224.4|7224.4|7224.4|7224.4|7224.4|7224.4|0
1651046620000|2022-04-27 08:03:40|7223.55|7223.55|7221.83|7221.83|7223.55|7223.55|7221.83|7221.83|0
1651046630000|2022-04-27 08:03:50|7222.12|7222.12|7219.02|7219.02|7222.13|7222.13|7219.02|7219.02|0
1651046640000|2022-04-27 08:04:00|7220.15|7220.15|7221.02|7221.02|7221.02|7221.02|7220.15|7220.15|0
1651046650000|2022-04-27 08:04:10|7219.89|7219.89|7217.28|7217.28|7219.89|7219.89|7215.58|7215.58|0
1651046660000|2022-04-27 08:04:20|7216.71|7216.71|7218.41|7218.41|7218.41|7218.41|7216.71|7216.71|0
1651046670000|2022-04-27 08:04:30|7218.98|7218.98|7221.83|7221.83|7221.83|7221.83|7218.98|7218.98|0
1651046680000|2022-04-27 08:04:40|7221.76|7221.76|7220.45|7220.45|7221.76|7221.76|7220.45|7220.45|0
1651046690000|2022-04-27 08:04:50|7219.6|7219.6|7225.9|7225.9|7225.9|7225.9|7219.1|7219.1|0
1651046700000|2022-04-27 08:05:00|7227.31|7227.31|7227.74|7227.74|7227.74|7227.74|7227.17|7227.17|0
1651046710000|2022-04-27 08:05:10|7227.45|7227.45|7227.74|7227.74|7228.02|7228.02|7227.45|7227.45|0
1651046720000|2022-04-27 08:05:20|7227.17|7227.17|7223.21|7223.21|7227.17|7227.17|7223.21|7223.21|0
1651046740000|2022-04-27 08:05:40|7222.64|7222.64|7221.22|7221.22|7223.77|7223.77|7221.22|7221.22|0
1651046750000|2022-04-27 08:05:50|7220.94|7220.94|7219.24|7219.24|7220.94|7220.94|7219.24|7219.24|0
1651046760000|2022-04-27 08:06:00|7219.23|7219.23|7216.95|7216.95|7219.23|7219.23|7216.66|7216.66|0
1651046770000|2022-04-27 08:06:10|7217.02|7217.02|7219.48|7219.48|7219.56|7219.56|7217.02|7217.02|0
1651046780000|2022-04-27 08:06:20|7218.35|7218.35|7216.51|7216.51|7218.35|7218.35|7216.51|7216.51|0
1651046790000|2022-04-27 08:06:30|7216.53|7216.53|7216.08|7216.08|7217.21|7217.21|7215.96|7215.96|0
1651046800000|2022-04-27 08:06:40|7216.04|7216.04|7217.18|7217.18|7217.18|7217.18|7216.04|7216.04|0
1651046810000|2022-04-27 08:06:50|7217.22|7217.22|7210.7|7210.7|7217.22|7217.22|7210.7|7210.7|0
1651046820000|2022-04-27 08:07:00|7211.83|7211.83|7213.24|7213.24|7213.24|7213.24|7211.83|7211.83|0
1651046830000|2022-04-27 08:07:10|7214.38|7214.38|7215.51|7215.51|7215.51|7215.51|7214.38|7214.38|0
1651046840000|2022-04-27 08:07:20|7215.23|7215.23|7215.8|7215.8|7215.8|7215.8|7215.23|7215.23|0
1651046850000|2022-04-27 08:07:30|7215.74|7215.74|7214.24|7214.24|7215.74|7215.74|7214.24|7214.24|0
1651046860000|2022-04-27 08:07:40|7214.25|7214.25|7214.25|7214.25|7214.25|7214.25|7214.25|7214.25|0
1651046870000|2022-04-27 08:07:50|7215.38|7215.38|7216.79|7216.79|7216.79|7216.79|7215.38|7215.38|0
1651046880000|2022-04-27 08:08:00|7215.66|7215.66|7215.66|7215.66|7215.66|7215.66|7215.66|7215.66|0
1651046910000|2022-04-27 08:08:30|7215.67|7215.67|7212.84|7212.84|7216.8|7216.8|7212.84|7212.84|0
1651046920000|2022-04-27 08:08:40|7213.12|7213.12|7212.84|7212.84|7213.12|7213.12|7212.84|7212.84|0
1651046930000|2022-04-27 08:08:50|7212.56|7212.56|7212.56|7212.56|7212.56|7212.56|7212.56|7212.56|0
1651046940000|2022-04-27 08:09:00|7214.82|7214.82|7210.29|7210.29|7214.82|7214.82|7210.29|7210.29|0
1651046950000|2022-04-27 08:09:10|7210|7210|7211.36|7211.36|7211.36|7211.36|7210|7210|0
1651046960000|2022-04-27 08:09:20|7210.23|7210.23|7209.18|7209.18|7210.31|7210.31|7209.18|7209.18|0
1651046970000|2022-04-27 08:09:30|7210.31|7210.31|7210.59|7210.59|7210.59|7210.59|7210.31|7210.31|0
1651046980000|2022-04-27 08:09:40|7209.74|7209.74|7212.29|7212.29|7212.29|7212.29|7209.74|7209.74|0
1651047000000|2022-04-27 08:10:00|7214.56|7214.56|7216.28|7216.28|7216.28|7216.28|7214.56|7214.56|0
1651047010000|2022-04-27 08:10:10|7216.3|7216.3|7218.28|7218.28|7218.28|7218.28|7214.88|7214.88|0
1651047020000|2022-04-27 08:10:20|7217.42|7217.42|7216.29|7216.29|7217.42|7217.42|7216.29|7216.29|0
1651047030000|2022-04-27 08:10:30|7215.73|7215.73|7215.16|7215.16|7215.73|7215.73|7215.16|7215.16|0
1651047040000|2022-04-27 08:10:40|7215.15|7215.15|7212.27|7212.27|7215.43|7215.43|7212.27|7212.27|0
1651047050000|2022-04-27 08:10:50|7212.55|7212.55|7215.11|7215.11|7215.11|7215.11|7211.42|7211.42|0
1651047060000|2022-04-27 08:11:00|7215.39|7215.39|7214.54|7214.54|7215.96|7215.96|7214.54|7214.54|0
1651047070000|2022-04-27 08:11:10|7214.26|7214.26|7215.67|7215.67|7215.67|7215.67|7213.97|7213.97|0
1651047080000|2022-04-27 08:11:20|7215.39|7215.39|7213.66|7213.66|7215.4|7215.4|7213.66|7213.66|0
1651047090000|2022-04-27 08:11:30|7213.64|7213.64|7213.34|7213.34|7213.64|7213.64|7213.34|7213.34|0
1651047100000|2022-04-27 08:11:40|7212.49|7212.49|7212.49|7212.49|7212.49|7212.49|7212.47|7212.47|0
1651047110000|2022-04-27 08:11:50|7211.36|7211.36|7204.76|7204.76|7211.36|7211.36|7204.76|7204.76|0
1651047120000|2022-04-27 08:12:00|7203.63|7203.63|7206.47|7206.47|7206.47|7206.47|7203.63|7203.63|0
1651047130000|2022-04-27 08:12:10|7205.33|7205.33|7204.48|7204.48|7205.33|7205.33|7204.48|7204.48|0
1651047140000|2022-04-27 08:12:20|7204.44|7204.44|7204.44|7204.44|7204.44|7204.44|7204.44|7204.44|0
1651047150000|2022-04-27 08:12:30|7205.57|7205.57|7203.3|7203.3|7206.14|7206.14|7203.3|7203.3|0
1651047160000|2022-04-27 08:12:40|7203.42|7203.42|7204.62|7204.62|7204.62|7204.62|7203.42|7203.42|0
1651047170000|2022-04-27 08:12:50|7204.9|7204.9|7204.9|7204.9|7204.9|7204.9|7204.33|7204.33|0
1651047180000|2022-04-27 08:13:00|7204.33|7204.33|7204.33|7204.33|7204.33|7204.33|7204.33|7204.33|0
1651047190000|2022-04-27 08:13:10|7204.05|7204.05|7196.9|7196.9|7204.05|7204.05|7196.9|7196.9|0
1651047200000|2022-04-27 08:13:20|7197.18|7197.18|7197.17|7197.17|7197.18|7197.18|7196.03|7196.03|0
1651047220000|2022-04-27 08:13:40|7197.15|7197.15|7195.25|7195.25|7197.15|7197.15|7194.68|7194.68|0
1651047230000|2022-04-27 08:13:50|7194.4|7194.4|7193.23|7193.23|7194.4|7194.4|7193.23|7193.23|0
1651047240000|2022-04-27 08:14:00|7192.95|7192.95|7192.95|7192.95|7192.95|7192.95|7192.95|7192.95|0
1651047250000|2022-04-27 08:14:10|7192.38|7192.38|7190.68|7190.68|7192.38|7192.38|7190.68|7190.68|0
1651047260000|2022-04-27 08:14:20|7188.41|7188.41|7185.83|7185.83|7188.41|7188.41|7184.98|7184.98|0
1651047270000|2022-04-27 08:14:30|7184.69|7184.69|7184.66|7184.66|7186.11|7186.11|7183.53|7183.53|0
1651047280000|2022-04-27 08:14:40|7184.63|7184.63|7185.8|7185.8|7185.8|7185.8|7184.63|7184.63|0
1651047290000|2022-04-27 08:14:50|7188.35|7188.35|7189.03|7189.03|7191.3|7191.3|7188.35|7188.35|0
1651047300000|2022-04-27 08:15:00|7188.47|7188.47|7191.01|7191.01|7191.01|7191.01|7187.9|7187.9|0
1651047310000|2022-04-27 08:15:10|7192.15|7192.15|7189.89|7189.89|7193.29|7193.29|7189.89|7189.89|0
1651047320000|2022-04-27 08:15:20|7191.02|7191.02|7192.14|7192.14|7192.14|7192.14|7191|7191|0
1651047350000|2022-04-27 08:15:50|7192.7|7192.7|7192.42|7192.42|7192.7|7192.7|7192.42|7192.42|0
1651047360000|2022-04-27 08:16:00|7191.85|7191.85|7188.17|7188.17|7191.85|7191.85|7188.17|7188.17|0
1651047380000|2022-04-27 08:16:20|7188.74|7188.74|7186.48|7186.48|7188.74|7188.74|7186.48|7186.48|0
1651047390000|2022-04-27 08:16:30|7186.39|7186.39|7184.63|7184.63|7186.39|7186.39|7184.63|7184.63|0
1651047400000|2022-04-27 08:16:40|7185.19|7185.19|7186.33|7186.33|7186.33|7186.33|7185.19|7185.19|0
1651047410000|2022-04-27 08:16:50|7186.04|7186.04|7180.8|7180.8|7186.04|7186.04|7180.8|7180.8|0
1651047420000|2022-04-27 08:17:00|7178.54|7178.54|7180.55|7180.55|7180.55|7180.55|7178.54|7178.54|0
1651047430000|2022-04-27 08:17:10|7181.68|7181.68|7182.81|7182.81|7182.81|7182.81|7180.55|7180.55|0
1651047440000|2022-04-27 08:17:20|7181.68|7181.68|7180.55|7180.55|7181.68|7181.68|7180.55|7180.55|0
1651047450000|2022-04-27 08:17:30|7179.42|7179.42|7182.23|7182.23|7182.23|7182.23|7179.4|7179.4|0
1651047460000|2022-04-27 08:17:40|7183.36|7183.36|7183.62|7183.62|7183.63|7183.63|7183.35|7183.35|0
1651047480000|2022-04-27 08:18:00|7184.76|7184.76|7184.47|7184.47|7184.76|7184.76|7184.47|7184.47|0
1651047490000|2022-04-27 08:18:10|7184.76|7184.76|7183.06|7183.06|7184.76|7184.76|7183.06|7183.06|0
1651047500000|2022-04-27 08:18:20|7184.19|7184.19|7187.87|7187.87|7187.87|7187.87|7184.19|7184.19|0
1651047510000|2022-04-27 08:18:30|7188.16|7188.16|7188.16|7188.16|7188.16|7188.16|7188.16|7188.16|0
1651047520000|2022-04-27 08:18:40|7187.02|7187.02|7186.95|7186.95|7187.02|7187.02|7186.95|7186.95|0
1651047530000|2022-04-27 08:18:50|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|0
1651047540000|2022-04-27 08:19:00|7190.92|7190.92|7190.67|7190.67|7190.96|7190.96|7190.67|7190.67|0
1651047550000|2022-04-27 08:19:10|7188.96|7188.96|7191.03|7191.03|7192.08|7192.08|7188.96|7188.96|0
1651047560000|2022-04-27 08:19:20|7190.75|7190.75|7192.16|7192.16|7192.16|7192.16|7190.75|7190.75|0
1651047570000|2022-04-27 08:19:30|7192.2|7192.2|7193.62|7193.62|7193.62|7193.62|7192.2|7192.2|0
1651047580000|2022-04-27 08:19:40|7192.48|7192.48|7191.06|7191.06|7192.48|7192.48|7189.36|7189.36|0
1651047590000|2022-04-27 08:19:50|7188.8|7188.8|7188.8|7188.8|7188.8|7188.8|7188.8|7188.8|0
1651047600000|2022-04-27 08:20:00|7188.18|7188.18|7183.88|7183.88|7188.18|7188.18|7183.88|7183.88|0
1651047610000|2022-04-27 08:20:10|7182.75|7182.75|7182.18|7182.18|7182.75|7182.75|7182.18|7182.18|0
1651047620000|2022-04-27 08:20:20|7181.61|7181.61|7179.35|7179.35|7181.61|7181.61|7179.07|7179.07|0
1651047630000|2022-04-27 08:20:30|7177.09|7177.09|7173.29|7173.29|7177.09|7177.09|7173.29|7173.29|0
1651047640000|2022-04-27 08:20:40|7172.16|7172.16|7168.12|7168.12|7172.16|7172.16|7166.99|7166.99|0
1651047650000|2022-04-27 08:20:50|7166.99|7166.99|7167.84|7167.84|7167.84|7167.84|7166.14|7166.14|0
1651047660000|2022-04-27 08:21:00|7167.56|7167.56|7166.43|7166.43|7167.56|7167.56|7165.3|7165.3|0
1651047670000|2022-04-27 08:21:10|7165.3|7165.3|7162.42|7162.42|7166.14|7166.14|7162.42|7162.42|0
1651047680000|2022-04-27 08:21:20|7162.28|7162.28|7163.41|7163.41|7163.41|7163.41|7162.28|7162.28|0
1651047690000|2022-04-27 08:21:30|7163.13|7163.13|7163.39|7163.39|7163.41|7163.41|7162.24|7162.24|0
1651047700000|2022-04-27 08:21:40|7163.68|7163.68|7165.94|7165.94|7166.22|7166.22|7163.68|7163.68|0
1651047710000|2022-04-27 08:21:50|7163.68|7163.68|7163.11|7163.11|7163.68|7163.68|7162.55|7162.55|0
1651047720000|2022-04-27 08:22:00|7163.96|7163.96|7163.39|7163.39|7163.96|7163.96|7163.39|7163.39|0
1651047730000|2022-04-27 08:22:10|7163.68|7163.68|7165.38|7165.38|7165.38|7165.38|7163.68|7163.68|0
1651047740000|2022-04-27 08:22:20|7165.94|7165.94|7168.25|7168.25|7168.25|7168.25|7165.94|7165.94|0
1651047750000|2022-04-27 08:22:30|7167.12|7167.12|7167.12|7167.12|7167.12|7167.12|7167.12|7167.12|0
1651047760000|2022-04-27 08:22:40|7167.4|7167.4|7167.37|7167.37|7168.5|7168.5|7167.09|7167.09|0
1651047770000|2022-04-27 08:22:50|7168.5|7168.5|7165.96|7165.96|7168.5|7168.5|7165.96|7165.96|0
1651047780000|2022-04-27 08:23:00|7166.24|7166.24|7165.67|7165.67|7166.24|7166.24|7165.67|7165.67|0
1651047790000|2022-04-27 08:23:10|7165.96|7165.96|7165.96|7165.96|7165.96|7165.96|7165.96|7165.96|0
1651047800000|2022-04-27 08:23:20|7165.67|7165.67|7164.92|7164.92|7165.67|7165.67|7164.86|7164.86|0
1651047810000|2022-04-27 08:23:30|7164.93|7164.93|7164.93|7164.93|7164.93|7164.93|7164.93|7164.93|0
1651047820000|2022-04-27 08:23:40|7165.79|7165.79|7168.33|7168.33|7168.33|7168.33|7165.79|7165.79|0
1651047830000|2022-04-27 08:23:50|7168.05|7168.05|7168.05|7168.05|7168.05|7168.05|7168.05|7168.05|0
1651047840000|2022-04-27 08:24:00|7168.62|7168.62|7168.94|7168.94|7169.47|7169.47|7167.2|7167.2|0
1651047850000|2022-04-27 08:24:10|7168.92|7168.92|7168.35|7168.35|7168.92|7168.92|7167.22|7167.22|0
1651047860000|2022-04-27 08:24:20|7168.64|7168.64|7171.75|7171.75|7171.75|7171.75|7168.64|7168.64|0
1651047870000|2022-04-27 08:24:30|7172.89|7172.89|7172.89|7172.89|7172.89|7172.89|7172.89|7172.89|0
1651047880000|2022-04-27 08:24:40|7172.6|7172.6|7173.06|7173.06|7173.06|7173.06|7172.6|7172.6|0
1651047890000|2022-04-27 08:24:50|7173.35|7173.35|7172.22|7172.22|7173.35|7173.35|7172.22|7172.22|0
1651047900000|2022-04-27 08:25:00|7172.24|7172.24|7174.22|7174.22|7174.22|7174.22|7172.24|7172.24|0
1651047910000|2022-04-27 08:25:10|7174.51|7174.51|7174.51|7174.51|7174.51|7174.51|7174.51|7174.51|0
1651047920000|2022-04-27 08:25:20|7176.77|7176.77|7175.64|7175.64|7177.9|7177.9|7175.64|7175.64|0
1651047930000|2022-04-27 08:25:30|7176.77|7176.77|7181.09|7181.09|7181.09|7181.09|7176.77|7176.77|0
1651047940000|2022-04-27 08:25:40|7181.37|7181.37|7184.21|7184.21|7184.21|7184.21|7181.37|7181.37|0
1651047950000|2022-04-27 08:25:50|7183.93|7183.93|7179.4|7179.4|7183.93|7183.93|7179.11|7179.11|0
1651047960000|2022-04-27 08:26:00|7179.68|7179.68|7188.17|7188.17|7188.17|7188.17|7179.68|7179.68|0
1651047970000|2022-04-27 08:26:10|7188.46|7188.46|7183.93|7183.93|7188.46|7188.46|7183.93|7183.93|0
1651047980000|2022-04-27 08:26:20|7183.64|7183.64|7183.93|7183.93|7183.93|7183.93|7183.64|7183.64|0
1651047990000|2022-04-27 08:26:30|7183.64|7183.64|7182.51|7182.51|7183.64|7183.64|7181.94|7181.94|0
1651048000000|2022-04-27 08:26:40|7182.23|7182.23|7181.94|7181.94|7182.23|7182.23|7181.94|7181.94|0
1651048010000|2022-04-27 08:26:50|7182.51|7182.51|7183.64|7183.64|7183.64|7183.64|7182.51|7182.51|0
1651048020000|2022-04-27 08:27:00|7182.51|7182.51|7187.04|7187.04|7188.17|7188.17|7182.51|7182.51|0
1651048030000|2022-04-27 08:27:10|7185.91|7185.91|7185.91|7185.91|7185.91|7185.91|7185.91|7185.91|0
1651048040000|2022-04-27 08:27:20|7185.34|7185.34|7181.73|7181.73|7185.34|7185.34|7181.73|7181.73|0
1651048050000|2022-04-27 08:27:30|7181.44|7181.44|7181.73|7181.73|7181.73|7181.73|7180.31|7180.31|0
1651048060000|2022-04-27 08:27:40|7181.16|7181.16|7182.57|7182.57|7182.86|7182.86|7181.16|7181.16|0
1651048070000|2022-04-27 08:27:50|7184.84|7184.84|7185.41|7185.41|7186.54|7186.54|7184.84|7184.84|0
1651048080000|2022-04-27 08:28:00|7184.27|7184.27|7185.97|7185.97|7185.97|7185.97|7183.14|7183.14|0
1651048090000|2022-04-27 08:28:10|7187.11|7187.11|7187.46|7187.46|7187.46|7187.46|7187.11|7187.11|0
1651048100000|2022-04-27 08:28:20|7186.33|7186.33|7185.76|7185.76|7186.33|7186.33|7185.76|7185.76|0
1651048110000|2022-04-27 08:28:30|7186.32|7186.32|7183.76|7183.76|7186.32|7186.32|7183.76|7183.76|0
1651048120000|2022-04-27 08:28:40|7183.48|7183.48|7183.48|7183.48|7183.48|7183.48|7183.48|7183.48|0
1651048140000|2022-04-27 08:29:00|7182.35|7182.35|7181.5|7181.5|7182.35|7182.35|7181.21|7181.21|0
1651048150000|2022-04-27 08:29:10|7180.93|7180.93|7184.33|7184.33|7184.33|7184.33|7180.93|7180.93|0
1651048160000|2022-04-27 08:29:20|7184.61|7184.61|7184.61|7184.61|7184.61|7184.61|7184.61|7184.61|0
1651048180000|2022-04-27 08:29:40|7184.9|7184.9|7187.46|7187.46|7187.46|7187.46|7184.9|7184.9|0
1651048190000|2022-04-27 08:29:50|7187.75|7187.75|7187.75|7187.75|7191.71|7191.71|7187.75|7187.75|0
1651048200000|2022-04-27 08:30:00|7188.03|7188.03|7190.86|7190.86|7190.86|7190.86|7187.75|7187.75|0
1651048210000|2022-04-27 08:30:10|7189.73|7189.73|7190.02|7190.02|7190.02|7190.02|7188.6|7188.6|0
1651048220000|2022-04-27 08:30:20|7190.3|7190.3|7190.87|7190.87|7190.87|7190.87|7190.3|7190.3|0
1651048250000|2022-04-27 08:30:50|7191.72|7191.72|7191.72|7191.72|7191.72|7191.72|7191.72|7191.72|0
1651048270000|2022-04-27 08:31:10|7193.98|7193.98|7194.55|7194.55|7194.55|7194.55|7193.98|7193.98|0
1651048280000|2022-04-27 08:31:20|7194.84|7194.84|7194.84|7194.84|7194.84|7194.84|7193.7|7193.7|0
1651048290000|2022-04-27 08:31:30|7195.12|7195.12|7196.29|7196.29|7196.29|7196.29|7194.84|7194.84|0
1651048310000|2022-04-27 08:31:50|7194.59|7194.59|7194.01|7194.01|7194.59|7194.59|7191.76|7191.76|0
1651048320000|2022-04-27 08:32:00|7193.73|7193.73|7191.14|7191.14|7193.73|7193.73|7191.14|7191.14|0
1651048340000|2022-04-27 08:32:20|7190.29|7190.29|7189.72|7189.72|7190.29|7190.29|7189.15|7189.15|0
1651048350000|2022-04-27 08:32:30|7189.44|7189.44|7188.31|7188.31|7189.44|7189.44|7188.31|7188.31|0
1651048360000|2022-04-27 08:32:40|7189.44|7189.44|7188.86|7188.86|7189.44|7189.44|7188.86|7188.86|0
1651048380000|2022-04-27 08:33:00|7189.43|7189.43|7190.84|7190.84|7190.84|7190.84|7189.43|7189.43|0
1651048390000|2022-04-27 08:33:10|7190.28|7190.28|7190.28|7190.28|7190.28|7190.28|7190.28|7190.28|0
1651048400000|2022-04-27 08:33:20|7190.24|7190.24|7190.2|7190.2|7190.24|7190.24|7190.2|7190.2|0
1651048410000|2022-04-27 08:33:30|7189.91|7189.91|7189.63|7189.63|7189.91|7189.91|7189.63|7189.63|0
1651048430000|2022-04-27 08:33:50|7189.91|7189.91|7192.46|7192.46|7192.46|7192.46|7189.91|7189.91|0
1651048440000|2022-04-27 08:34:00|7192.5|7192.5|7190.8|7190.8|7193.63|7193.63|7190.8|7190.8|0
1651048460000|2022-04-27 08:34:20|7191.93|7191.93|7191.93|7191.93|7191.93|7191.93|7191.93|7191.93|0
1651048470000|2022-04-27 08:34:30|7192.22|7192.22|7192.73|7192.73|7192.73|7192.73|7192.22|7192.22|0
1651048480000|2022-04-27 08:34:40|7191.03|7191.03|7192.16|7192.16|7192.16|7192.16|7191.03|7191.03|0
1651048490000|2022-04-27 08:34:50|7193.29|7193.29|7193.29|7193.29|7193.29|7193.29|7193.29|7193.29|0
1651048500000|2022-04-27 08:35:00|7192.16|7192.16|7192.16|7192.16|7192.16|7192.16|7192.16|7192.16|0
1651048520000|2022-04-27 08:35:20|7191.59|7191.59|7191.59|7191.59|7191.59|7191.59|7191.59|7191.59|0
1651048530000|2022-04-27 08:35:30|7190.17|7190.17|7190.17|7190.17|7190.17|7190.17|7190.17|7190.17|0
1651048560000|2022-04-27 08:36:00|7190.18|7190.18|7190.18|7190.18|7190.18|7190.18|7190.18|7190.18|0
1651048570000|2022-04-27 08:36:10|7190.47|7190.47|7190.75|7190.75|7190.75|7190.75|7190.47|7190.47|0
1651048580000|2022-04-27 08:36:20|7192.17|7192.17|7194.43|7194.43|7194.43|7194.43|7192.17|7192.17|0
1651048590000|2022-04-27 08:36:30|7194.51|7194.51|7197.3|7197.3|7197.3|7197.3|7193.34|7193.34|0
1651048600000|2022-04-27 08:36:40|7198.44|7198.44|7197.02|7197.02|7199.57|7199.57|7197.02|7197.02|0
1651048610000|2022-04-27 08:36:50|7197.31|7197.31|7196.74|7196.74|7197.31|7197.31|7196.74|7196.74|0
1651048620000|2022-04-27 08:37:00|7196.46|7196.46|7195.89|7195.89|7196.46|7196.46|7195.6|7195.6|0
1651048630000|2022-04-27 08:37:10|7194.76|7194.76|7194.76|7194.76|7194.76|7194.76|7194.76|7194.76|0
1651048640000|2022-04-27 08:37:20|7195.89|7195.89|7195.89|7195.89|7195.89|7195.89|7195.89|7195.89|0
1651048650000|2022-04-27 08:37:30|7194.76|7194.76|7194.76|7194.76|7194.76|7194.76|7194.76|7194.76|0
1651048660000|2022-04-27 08:37:40|7195.89|7195.89|7196.19|7196.19|7196.19|7196.19|7195.89|7195.89|0
1651048670000|2022-04-27 08:37:50|7196.17|7196.17|7196.17|7196.17|7196.17|7196.17|7196.17|7196.17|0
1651048680000|2022-04-27 08:38:00|7196.24|7196.24|7196.34|7196.34|7196.34|7196.34|7196.24|7196.24|0
1651048690000|2022-04-27 08:38:10|7196.63|7196.63|7196.34|7196.34|7196.63|7196.63|7196.34|7196.34|0
1651048700000|2022-04-27 08:38:20|7197.47|7197.47|7197.47|7197.47|7197.47|7197.47|7197.47|7197.47|0
1651048730000|2022-04-27 08:38:50|7196.34|7196.34|7199.17|7199.17|7199.17|7199.17|7196.34|7196.34|0
1651048740000|2022-04-27 08:39:00|7200.31|7200.31|7198.04|7198.04|7200.31|7200.31|7198.04|7198.04|0
1651048770000|2022-04-27 08:39:30|7199.46|7199.46|7202.85|7202.85|7202.85|7202.85|7199.46|7199.46|0
1651048780000|2022-04-27 08:39:40|7203.71|7203.71|7203.42|7203.42|7203.71|7203.71|7203.42|7203.42|0
1651048790000|2022-04-27 08:39:50|7205.68|7205.68|7204.27|7204.27|7206.25|7206.25|7204.27|7204.27|0
1651048800000|2022-04-27 08:40:00|7203.71|7203.71|7203.99|7203.99|7203.99|7203.99|7203.42|7203.42|0
1651048820000|2022-04-27 08:40:20|7204.04|7204.04|7203.47|7203.47|7204.04|7204.04|7203.47|7203.47|0
1651048830000|2022-04-27 08:40:30|7203.18|7203.18|7200.92|7200.92|7203.18|7203.18|7200.92|7200.92|0
1651048840000|2022-04-27 08:40:40|7200.64|7200.64|7200.64|7200.64|7200.64|7200.64|7200.64|7200.64|0
1651048850000|2022-04-27 08:40:50|7201.49|7201.49|7201.49|7201.49|7201.49|7201.49|7201.49|7201.49|0
1651048860000|2022-04-27 08:41:00|7201.53|7201.53|7201.56|7201.56|7201.56|7201.56|7201.53|7201.53|0
1651048870000|2022-04-27 08:41:10|7201.28|7201.28|7201.28|7201.28|7201.28|7201.28|7201.28|7201.28|0
1651048880000|2022-04-27 08:41:20|7202.41|7202.41|7202.41|7202.41|7202.41|7202.41|7202.41|7202.41|0
1651048890000|2022-04-27 08:41:30|7203.26|7203.26|7199.84|7199.84|7203.26|7203.26|7199.84|7199.84|0
1651048910000|2022-04-27 08:41:50|7202.11|7202.11|7199.84|7199.84|7202.11|7202.11|7199.84|7199.84|0
1651048920000|2022-04-27 08:42:00|7200.41|7200.41|7200.98|7200.98|7200.98|7200.98|7200.41|7200.41|0
1651048930000|2022-04-27 08:42:10|7202.39|7202.39|7202.39|7202.39|7202.39|7202.39|7202.39|7202.39|0
1651048940000|2022-04-27 08:42:20|7201.26|7201.26|7201.83|7201.83|7201.83|7201.83|7201.26|7201.26|0
1651048950000|2022-04-27 08:42:30|7202.96|7202.96|7204.09|7204.09|7204.09|7204.09|7202.96|7202.96|0
1651048960000|2022-04-27 08:42:40|7204.94|7204.94|7206.64|7206.64|7206.64|7206.64|7204.66|7204.66|0
1651048970000|2022-04-27 08:42:50|7207.77|7207.77|7207.77|7207.77|7207.77|7207.77|7207.77|7207.77|0
1651048990000|2022-04-27 08:43:10|7208.91|7208.91|7210.93|7210.93|7210.93|7210.93|7208.91|7208.91|0
1651049000000|2022-04-27 08:43:20|7211.49|7211.49|7211.49|7211.49|7211.49|7211.49|7211.49|7211.49|0
1651049010000|2022-04-27 08:43:30|7213.76|7213.76|7214.76|7214.76|7215.89|7215.89|7213.76|7213.76|0
1651049020000|2022-04-27 08:43:40|7213.63|7213.63|7213.34|7213.34|7213.63|7213.63|7213.06|7213.06|0
1651049030000|2022-04-27 08:43:50|7214.48|7214.48|7216.46|7216.46|7216.46|7216.46|7214.48|7214.48|0
1651049040000|2022-04-27 08:44:00|7217.59|7217.59|7215.04|7215.04|7218.72|7218.72|7215.04|7215.04|0
1651049050000|2022-04-27 08:44:10|7213.6|7213.6|7213.57|7213.57|7213.6|7213.6|7213.57|7213.57|0
1651049060000|2022-04-27 08:44:20|7212.44|7212.44|7212.44|7212.44|7213.57|7213.57|7211.3|7211.3|0
1651049070000|2022-04-27 08:44:30|7213.57|7213.57|7212.44|7212.44|7213.57|7213.57|7212.44|7212.44|0
1651049080000|2022-04-27 08:44:40|7212.15|7212.15|7212.15|7212.15|7212.15|7212.15|7212.15|7212.15|0
1651049090000|2022-04-27 08:44:50|7209.89|7209.89|7211.02|7211.02|7211.02|7211.02|7209.89|7209.89|0
1651049100000|2022-04-27 08:45:00|7210.74|7210.74|7209.35|7209.35|7210.74|7210.74|7209.04|7209.04|0
1651049110000|2022-04-27 08:45:10|7210.48|7210.48|7209.07|7209.07|7210.48|7210.48|7208.78|7208.78|0
1651049120000|2022-04-27 08:45:20|7207.93|7207.93|7204.81|7204.81|7207.93|7207.93|7204.81|7204.81|0
1651049130000|2022-04-27 08:45:30|7205.66|7205.66|7205.66|7205.66|7205.66|7205.66|7204.53|7204.53|0
1651049140000|2022-04-27 08:45:40|7205.94|7205.94|7205.09|7205.09|7206.22|7206.22|7205.09|7205.09|0
1651049160000|2022-04-27 08:46:00|7205.14|7205.14|7203.44|7203.44|7205.14|7205.14|7203.44|7203.44|0
1651049170000|2022-04-27 08:46:10|7203.16|7203.16|7201.74|7201.74|7203.16|7203.16|7201.74|7201.74|0
1651049190000|2022-04-27 08:46:30|7202.87|7202.87|7201.15|7201.15|7202.87|7202.87|7201.15|7201.15|0
1651049200000|2022-04-27 08:46:40|7200.02|7200.02|7198.27|7198.27|7200.02|7200.02|7198.27|7198.27|0
1651049210000|2022-04-27 08:46:50|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|0
1651049230000|2022-04-27 08:47:10|7199.69|7199.69|7199.69|7199.69|7199.97|7199.97|7199.69|7199.69|0
1651049240000|2022-04-27 08:47:20|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|0
1651049250000|2022-04-27 08:47:30|7199.69|7199.69|7198.16|7198.16|7199.69|7199.69|7198.16|7198.16|0
1651049260000|2022-04-27 08:47:40|7198.15|7198.15|7195.65|7195.65|7198.15|7198.15|7195.6|7195.6|0
1651049270000|2022-04-27 08:47:50|7195.36|7195.36|7193.39|7193.39|7195.36|7195.36|7192.82|7192.82|0
1651049280000|2022-04-27 08:48:00|7193.34|7193.34|7194.48|7194.48|7195.61|7195.61|7193.34|7193.34|0
1651049290000|2022-04-27 08:48:10|7194.19|7194.19|7194.19|7194.19|7194.19|7194.19|7194.19|7194.19|0
1651049310000|2022-04-27 08:48:30|7194.48|7194.48|7193.62|7193.62|7194.48|7194.48|7193.62|7193.62|0
1651049320000|2022-04-27 08:48:40|7192.49|7192.49|7187.96|7187.96|7192.49|7192.49|7187.96|7187.96|0
1651049330000|2022-04-27 08:48:50|7186.83|7186.83|7187.11|7187.11|7187.11|7187.11|7186.55|7186.55|0
1651049340000|2022-04-27 08:49:00|7189.38|7189.38|7188.53|7188.53|7189.38|7189.38|7188.24|7188.24|0
1651049350000|2022-04-27 08:49:10|7188.81|7188.81|7187.39|7187.39|7188.81|7188.81|7187.39|7187.39|0
1651049360000|2022-04-27 08:49:20|7187.68|7187.68|7187.68|7187.68|7188.81|7188.81|7187.68|7187.68|0
1651049370000|2022-04-27 08:49:30|7187.73|7187.73|7186.92|7186.92|7189.15|7189.15|7186.88|7186.88|0
1651049380000|2022-04-27 08:49:40|7186.88|7186.88|7187.45|7187.45|7187.45|7187.45|7186.88|7186.88|0
1651049390000|2022-04-27 08:49:50|7187.49|7187.49|7187.49|7187.49|7187.49|7187.49|7187.49|7187.49|0
1651049400000|2022-04-27 08:50:00|7189.75|7189.75|7190.04|7190.04|7190.04|7190.04|7189.75|7189.75|0
1651049410000|2022-04-27 08:50:10|7190.32|7190.32|7190.32|7190.32|7190.32|7190.32|7190.32|7190.32|0
1651049420000|2022-04-27 08:50:20|7191.45|7191.45|7191.45|7191.45|7191.45|7191.45|7191.45|7191.45|0
1651049430000|2022-04-27 08:50:30|7191.41|7191.41|7191.12|7191.12|7191.41|7191.41|7191.12|7191.12|0
1651049450000|2022-04-27 08:50:50|7189.99|7189.99|7186|7186|7189.99|7189.99|7186|7186|0
1651049460000|2022-04-27 08:51:00|7187.13|7187.13|7187.98|7187.98|7187.98|7187.98|7187.13|7187.13|0
1651049470000|2022-04-27 08:51:10|7189.11|7189.11|7184.59|7184.59|7189.11|7189.11|7184.59|7184.59|0
1651049480000|2022-04-27 08:51:20|7180.91|7180.91|7179.48|7179.48|7182.04|7182.04|7179.2|7179.2|0
1651049490000|2022-04-27 08:51:30|7179.2|7179.2|7179.72|7179.72|7179.72|7179.72|7179.15|7179.15|0
1651049500000|2022-04-27 08:51:40|7181.98|7181.98|7180.85|7180.85|7181.98|7181.98|7180.85|7180.85|0
1651049520000|2022-04-27 08:52:00|7180.56|7180.56|7182.26|7182.26|7182.26|7182.26|7180.56|7180.56|0
1651049560000|2022-04-27 08:52:40|7181.98|7181.98|7182.01|7182.01|7182.01|7182.01|7181.98|7181.98|0
1651049570000|2022-04-27 08:52:50|7182.05|7182.05|7181.78|7181.78|7182.07|7182.07|7181.78|7181.78|0
1651049580000|2022-04-27 08:53:00|7180.37|7180.37|7178.67|7178.67|7180.37|7180.37|7177.54|7177.54|0
1651049590000|2022-04-27 08:53:10|7180.93|7180.93|7182.07|7182.07|7182.07|7182.07|7180.93|7180.93|0
1651049600000|2022-04-27 08:53:20|7183.48|7183.48|7189.19|7189.19|7189.19|7189.19|7183.48|7183.48|0
1651049610000|2022-04-27 08:53:30|7189.47|7189.47|7193.43|7193.43|7193.43|7193.43|7189.19|7189.19|0
1651049620000|2022-04-27 08:53:40|7192.3|7192.3|7191.75|7191.75|7192.3|7192.3|7190.62|7190.62|0
1651049630000|2022-04-27 08:53:50|7192.88|7192.88|7191.53|7191.53|7193.16|7193.16|7191.46|7191.46|0
1651049640000|2022-04-27 08:54:00|7191.59|7191.59|7196.16|7196.16|7197.31|7197.31|7191.59|7191.59|0
1651049650000|2022-04-27 08:54:10|7198.99|7198.99|7200.12|7200.12|7200.12|7200.12|7197.86|7197.86|0
1651049660000|2022-04-27 08:54:20|7200.24|7200.24|7202.32|7202.32|7202.32|7202.32|7200.24|7200.24|0
1651049670000|2022-04-27 08:54:30|7201.47|7201.47|7201.47|7201.47|7201.47|7201.47|7201.47|7201.47|0
1651049680000|2022-04-27 08:54:40|7201.57|7201.57|7201.34|7201.34|7201.63|7201.63|7201.34|7201.34|0
1651049690000|2022-04-27 08:54:50|7201.32|7201.32|7197.63|7197.63|7201.32|7201.32|7197.63|7197.63|0
1651049700000|2022-04-27 08:55:00|7195.36|7195.36|7196.5|7196.5|7196.5|7196.5|7195.36|7195.36|0
1651049710000|2022-04-27 08:55:10|7197.63|7197.63|7198.01|7198.01|7200.19|7200.19|7197.63|7197.63|0
1651049720000|2022-04-27 08:55:20|7195.46|7195.46|7196.59|7196.59|7196.59|7196.59|7194.33|7194.33|0
1651049730000|2022-04-27 08:55:30|7194.33|7194.33|7194.33|7194.33|7195.46|7195.46|7194.33|7194.33|0
1651049740000|2022-04-27 08:55:40|7197.73|7197.73|7196.31|7196.31|7198.86|7198.86|7196.31|7196.31|0
1651049760000|2022-04-27 08:56:00|7197.44|7197.44|7199.14|7199.14|7199.14|7199.14|7196.31|7196.31|0
1651049770000|2022-04-27 08:56:10|7199.29|7199.29|7201.41|7201.41|7201.41|7201.41|7199.29|7199.29|0
1651049780000|2022-04-27 08:56:20|7200.27|7200.27|7202.84|7202.84|7204.02|7204.02|7199.71|7199.71|0
1651049790000|2022-04-27 08:56:30|7200.58|7200.58|7200.6|7200.6|7201.69|7201.69|7200.56|7200.56|0
1651049800000|2022-04-27 08:56:40|7200.88|7200.88|7203.42|7203.42|7203.42|7203.42|7200.03|7200.03|0
1651049810000|2022-04-27 08:56:50|7203.71|7203.71|7202.3|7202.3|7203.71|7203.71|7202.3|7202.3|0
1651049820000|2022-04-27 08:57:00|7200.88|7200.88|7198.59|7198.59|7200.92|7200.92|7198.59|7198.59|0
1651049830000|2022-04-27 08:57:10|7197.46|7197.46|7198.61|7198.61|7198.61|7198.61|7196.33|7196.33|0
1651049840000|2022-04-27 08:57:20|7198.65|7198.65|7197.24|7197.24|7200.64|7200.64|7197.24|7197.24|0
1651049850000|2022-04-27 08:57:30|7198.37|7198.37|7197.52|7197.52|7198.37|7198.37|7196.39|7196.39|0
1651049870000|2022-04-27 08:57:50|7196.67|7196.67|7196.67|7196.67|7196.67|7196.67|7196.67|7196.67|0
1651049880000|2022-04-27 08:58:00|7197.8|7197.8|7197.8|7197.8|7197.8|7197.8|7197.8|7197.8|0
1651049890000|2022-04-27 08:58:10|7196.39|7196.39|7194.07|7194.07|7196.39|7196.39|7194.07|7194.07|0
1651049900000|2022-04-27 08:58:20|7195.2|7195.2|7195.2|7195.2|7195.2|7195.2|7195.2|7195.2|0
1651049910000|2022-04-27 08:58:30|7195.48|7195.48|7196.9|7196.9|7196.9|7196.9|7195.48|7195.48|0
1651049920000|2022-04-27 08:58:40|7196.87|7196.87|7197.72|7197.72|7198|7198|7196.87|7196.87|0
1651049930000|2022-04-27 08:58:50|7197.75|7197.75|7198.04|7198.04|7198.04|7198.04|7197.75|7197.75|0
1651049940000|2022-04-27 08:59:00|7198.06|7198.06|7198.13|7198.13|7198.13|7198.13|7198.06|7198.06|0
1651049950000|2022-04-27 08:59:10|7199.27|7199.27|7198.2|7198.2|7199.34|7199.34|7198.2|7198.2|0
1651049960000|2022-04-27 08:59:20|7197.07|7197.07|7199.42|7199.42|7199.42|7199.42|7197.07|7197.07|0
1651049970000|2022-04-27 08:59:30|7198.28|7198.28|7197.15|7197.15|7198.28|7198.28|7197.15|7197.15|0
1651049980000|2022-04-27 08:59:40|7196.02|7196.02|7196.02|7196.02|7196.02|7196.02|7196.02|7196.02|0
1651049990000|2022-04-27 08:59:50|7196.06|7196.06|7195.49|7195.49|7196.34|7196.34|7195.2|7195.2|0
1651050000000|2022-04-27 09:00:00|7194.36|7194.36|7192.68|7192.68|7194.36|7194.36|7192.68|7192.68|0
1651050010000|2022-04-27 09:00:10|7193.81|7193.81|7193.73|7193.73|7193.81|7193.81|7193.73|7193.73|0
1651050020000|2022-04-27 09:00:20|7193.71|7193.71|7194.24|7194.24|7194.24|7194.24|7192.54|7192.54|0
1651050040000|2022-04-27 09:00:40|7193.11|7193.11|7194.52|7194.52|7194.81|7194.81|7193.11|7193.11|0
1651050050000|2022-04-27 09:00:50|7194.81|7194.81|7194.81|7194.81|7194.81|7194.81|7194.81|7194.81|0
1651050060000|2022-04-27 09:01:00|7194.52|7194.52|7194.9|7194.9|7194.9|7194.9|7194.52|7194.52|0
1651050070000|2022-04-27 09:01:10|7196.04|7196.04|7198.32|7198.32|7198.36|7198.36|7196.04|7196.04|0
1651050080000|2022-04-27 09:01:20|7198.34|7198.34|7198.34|7198.34|7198.34|7198.34|7198.34|7198.34|0
1651050090000|2022-04-27 09:01:30|7197.21|7197.21|7196.57|7196.57|7197.21|7197.21|7196.01|7196.01|0
1651050100000|2022-04-27 09:01:40|7197.14|7197.14|7197.71|7197.71|7197.99|7197.99|7196.57|7196.57|0
1651050110000|2022-04-27 09:01:50|7197.67|7197.67|7198.23|7198.23|7198.23|7198.23|7197.63|7197.63|0
1651050130000|2022-04-27 09:02:10|7197.95|7197.95|7196.27|7196.27|7197.95|7197.95|7195.96|7195.96|0
1651050140000|2022-04-27 09:02:20|7197.4|7197.4|7196.27|7196.27|7197.4|7197.4|7196.27|7196.27|0
1651050150000|2022-04-27 09:02:30|7195.98|7195.98|7195.98|7195.98|7195.98|7195.98|7195.98|7195.98|0
1651050160000|2022-04-27 09:02:40|7197.11|7197.11|7195.98|7195.98|7197.11|7197.11|7194.85|7194.85|0
1651050170000|2022-04-27 09:02:50|7197.68|7197.68|7197.68|7197.68|7197.68|7197.68|7197.68|7197.68|0
1651050180000|2022-04-27 09:03:00|7197.72|7197.72|7197.74|7197.74|7197.74|7197.74|7197.72|7197.72|0
1651050190000|2022-04-27 09:03:10|7200.01|7200.01|7200.29|7200.29|7200.29|7200.29|7200.01|7200.01|0
1651050200000|2022-04-27 09:03:20|7201.42|7201.42|7201.76|7201.76|7201.76|7201.76|7201.42|7201.42|0
1651050210000|2022-04-27 09:03:30|7201.19|7201.19|7201.19|7201.19|7201.19|7201.19|7201.19|7201.19|0
1651050220000|2022-04-27 09:03:40|7201.15|7201.15|7201.08|7201.08|7201.15|7201.15|7201.08|7201.08|0
1651050230000|2022-04-27 09:03:50|7201.37|7201.37|7201.65|7201.65|7201.65|7201.65|7201.37|7201.37|0
1651050240000|2022-04-27 09:04:00|7200.52|7200.52|7198.54|7198.54|7200.52|7200.52|7198.54|7198.54|0
1651050250000|2022-04-27 09:04:10|7198.58|7198.58|7198.58|7198.58|7198.58|7198.58|7198.58|7198.58|0
1651050260000|2022-04-27 09:04:20|7198.29|7198.29|7198.29|7198.29|7198.29|7198.29|7198.01|7198.01|0
1651050270000|2022-04-27 09:04:30|7197.16|7197.16|7197.16|7197.16|7197.16|7197.16|7197.16|7197.16|0
1651050280000|2022-04-27 09:04:40|7199.42|7199.42|7199.42|7199.42|7199.99|7199.99|7199.42|7199.42|0
1651050290000|2022-04-27 09:04:50|7199.71|7199.71|7198.58|7198.58|7199.71|7199.71|7198.58|7198.58|0
1651050300000|2022-04-27 09:05:00|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|0
1651050310000|2022-04-27 09:05:10|7198.28|7198.28|7197.43|7197.43|7198.56|7198.56|7197.43|7197.43|0
1651050330000|2022-04-27 09:05:30|7197.71|7197.71|7197.43|7197.43|7197.71|7197.71|7197.43|7197.43|0
1651050340000|2022-04-27 09:05:40|7198.56|7198.56|7198.56|7198.56|7198.56|7198.56|7197.43|7197.43|0
1651050350000|2022-04-27 09:05:50|7197.43|7197.43|7195.45|7195.45|7197.43|7197.43|7195.45|7195.45|0
1651050360000|2022-04-27 09:06:00|7196.58|7196.58|7197.38|7197.38|7197.43|7197.43|7195.73|7195.73|0
1651050370000|2022-04-27 09:06:10|7197.34|7197.34|7197.34|7197.34|7197.34|7197.34|7197.34|7197.34|0
1651050390000|2022-04-27 09:06:30|7197.32|7197.32|7195.06|7195.06|7197.32|7197.32|7195.06|7195.06|0
1651050400000|2022-04-27 09:06:40|7194.49|7194.49|7194.49|7194.49|7194.49|7194.49|7194.49|7194.49|0
1651050420000|2022-04-27 09:07:00|7194.21|7194.21|7189.96|7189.96|7194.21|7194.21|7189.96|7189.96|0
1651050430000|2022-04-27 09:07:10|7190.53|7190.53|7191.9|7191.9|7191.95|7191.95|7190.53|7190.53|0
1651050440000|2022-04-27 09:07:20|7190.77|7190.77|7190.77|7190.77|7190.77|7190.77|7190.77|7190.77|0
1651050450000|2022-04-27 09:07:30|7191.33|7191.33|7191.9|7191.9|7191.9|7191.9|7190.77|7190.77|0
1651050460000|2022-04-27 09:07:40|7192|7192|7192|7192|7192|7192|7192|7192|0
1651050470000|2022-04-27 09:07:50|7191.97|7191.97|7191.97|7191.97|7191.97|7191.97|7191.97|7191.97|0
1651050480000|2022-04-27 09:08:00|7191.68|7191.68|7192.25|7192.25|7192.25|7192.25|7191.4|7191.4|0
1651050500000|2022-04-27 09:08:20|7194.52|7194.52|7194.52|7194.52|7194.52|7194.52|7194.52|7194.52|0
1651050510000|2022-04-27 09:08:30|7193.38|7193.38|7193.38|7193.38|7193.38|7193.38|7193.38|7193.38|0
1651050520000|2022-04-27 09:08:40|7192.25|7192.25|7192.2|7192.2|7192.25|7192.25|7192.2|7192.2|0
1651050530000|2022-04-27 09:08:50|7191.92|7191.92|7190.5|7190.5|7191.92|7191.92|7189.63|7189.63|0
1651050540000|2022-04-27 09:09:00|7190.79|7190.79|7192.2|7192.2|7192.2|7192.2|7190.79|7190.79|0
1651050550000|2022-04-27 09:09:10|7192.16|7192.16|7192.15|7192.15|7192.16|7192.16|7192.15|7192.15|0
1651050560000|2022-04-27 09:09:20|7191.58|7191.58|7191.58|7191.58|7191.58|7191.58|7191.58|7191.58|0
1651050570000|2022-04-27 09:09:30|7191.3|7191.3|7191.02|7191.02|7191.3|7191.3|7191.02|7191.02|0
1651050580000|2022-04-27 09:09:40|7189.88|7189.88|7186.79|7186.79|7189.88|7189.88|7186.77|7186.77|0
1651050590000|2022-04-27 09:09:50|7186.76|7186.76|7184.74|7184.74|7186.76|7186.76|7184.74|7184.74|0
1651050600000|2022-04-27 09:10:00|7184.46|7184.46|7185.59|7185.59|7185.59|7185.59|7184.46|7184.46|0
1651050610000|2022-04-27 09:10:10|7185.66|7185.66|7186.49|7186.49|7186.49|7186.49|7185.64|7185.64|0
1651050620000|2022-04-27 09:10:20|7186.78|7186.78|7186.78|7186.78|7186.78|7186.78|7186.78|7186.78|0
1651050640000|2022-04-27 09:10:40|7187.06|7187.06|7187.34|7187.34|7187.34|7187.34|7187.06|7187.06|0
1651050650000|2022-04-27 09:10:50|7188.48|7188.48|7189.32|7189.32|7189.61|7189.61|7188.48|7188.48|0
1651050660000|2022-04-27 09:11:00|7188.19|7188.19|7188.19|7188.19|7188.19|7188.19|7187.06|7187.06|0
1651050670000|2022-04-27 09:11:10|7188.48|7188.48|7190.17|7190.17|7190.17|7190.17|7188.48|7188.48|0
1651050690000|2022-04-27 09:11:30|7192.44|7192.44|7191.59|7191.59|7192.44|7192.44|7191.31|7191.31|0
1651050700000|2022-04-27 09:11:40|7191.02|7191.02|7191.02|7191.02|7191.02|7191.02|7190.74|7190.74|0
1651050710000|2022-04-27 09:11:50|7192.15|7192.15|7191.59|7191.59|7192.15|7192.15|7191.02|7191.02|0
1651050720000|2022-04-27 09:12:00|7191.87|7191.87|7190.46|7190.46|7191.87|7191.87|7190.46|7190.46|0
1651050730000|2022-04-27 09:12:10|7189.32|7189.32|7189.32|7189.32|7189.32|7189.32|7189.32|7189.32|0
1651050740000|2022-04-27 09:12:20|7189.61|7189.61|7190.74|7190.74|7190.74|7190.74|7189.61|7189.61|0
1651050750000|2022-04-27 09:12:30|7189.61|7189.61|7189.32|7189.32|7189.61|7189.61|7189.32|7189.32|0
1651050770000|2022-04-27 09:12:50|7190.45|7190.45|7189.04|7189.04|7190.45|7190.45|7189.04|7189.04|0
1651050780000|2022-04-27 09:13:00|7188.47|7188.47|7188.47|7188.47|7188.47|7188.47|7188.47|7188.47|0
1651050790000|2022-04-27 09:13:10|7187.34|7187.34|7187.34|7187.34|7187.34|7187.34|7187.34|7187.34|0
1651050800000|2022-04-27 09:13:20|7188.47|7188.47|7187.9|7187.9|7188.47|7188.47|7187.05|7187.05|0
1651050810000|2022-04-27 09:13:30|7187.62|7187.62|7186.49|7186.49|7187.62|7187.62|7186.49|7186.49|0
1651050820000|2022-04-27 09:13:40|7185.36|7185.36|7188.75|7188.75|7188.75|7188.75|7185.36|7185.36|0
1651050830000|2022-04-27 09:13:50|7188.77|7188.77|7189.37|7189.37|7189.92|7189.92|7188.77|7188.77|0
1651050840000|2022-04-27 09:14:00|7188.24|7188.24|7187.67|7187.67|7188.24|7188.24|7187.67|7187.67|0
1651050850000|2022-04-27 09:14:10|7187.64|7187.64|7187.35|7187.35|7187.64|7187.64|7187.35|7187.35|0
1651050880000|2022-04-27 09:14:40|7187.43|7187.43|7187.43|7187.43|7187.43|7187.43|7187.43|7187.43|0
1651050890000|2022-04-27 09:14:50|7188.57|7188.57|7187.15|7187.15|7188.57|7188.57|7187.15|7187.15|0
1651050910000|2022-04-27 09:15:10|7187.17|7187.17|7185.48|7185.48|7187.18|7187.18|7185.48|7185.48|0
1651050930000|2022-04-27 09:15:30|7185.2|7185.2|7184.91|7184.91|7185.48|7185.48|7184.91|7184.91|0
1651050940000|2022-04-27 09:15:40|7183.78|7183.78|7182.65|7182.65|7183.8|7183.8|7182.65|7182.65|0
1651050950000|2022-04-27 09:15:50|7182.37|7182.37|7181.23|7181.23|7182.37|7182.37|7181.23|7181.23|0
1651050960000|2022-04-27 09:16:00|7182.37|7182.37|7181.23|7181.23|7182.37|7182.37|7181.23|7181.23|0
1651050980000|2022-04-27 09:16:20|7182.37|7182.37|7182.37|7182.37|7182.37|7182.37|7182.35|7182.35|0
1651050990000|2022-04-27 09:16:30|7182.65|7182.65|7182.65|7182.65|7182.65|7182.65|7182.65|7182.65|0
1651051010000|2022-04-27 09:16:50|7180.39|7180.39|7180.39|7180.39|7180.39|7180.39|7180.39|7180.39|0
1651051020000|2022-04-27 09:17:00|7181.52|7181.52|7181.52|7181.52|7181.52|7181.52|7181.52|7181.52|0
1651051030000|2022-04-27 09:17:10|7182.37|7182.37|7183.5|7183.5|7183.5|7183.5|7182.37|7182.37|0
1651051040000|2022-04-27 09:17:20|7183.52|7183.52|7180.99|7180.99|7183.82|7183.82|7180.99|7180.99|0
1651051050000|2022-04-27 09:17:30|7180.97|7180.97|7180.99|7180.99|7180.99|7180.99|7180.97|7180.97|0
1651051070000|2022-04-27 09:17:50|7181.28|7181.28|7185.81|7185.81|7185.81|7185.81|7181.28|7181.28|0
1651051080000|2022-04-27 09:18:00|7185.83|7185.83|7187.22|7187.22|7187.22|7187.22|7185.56|7185.56|0
1651051090000|2022-04-27 09:18:10|7184.96|7184.96|7186.09|7186.09|7186.09|7186.09|7184.96|7184.96|0
1651051100000|2022-04-27 09:18:20|7186.07|7186.07|7185|7185|7186.11|7186.11|7185|7185|0
1651051110000|2022-04-27 09:18:30|7185.28|7185.28|7185.22|7185.22|7185.28|7185.28|7185.22|7185.22|0
1651051120000|2022-04-27 09:18:40|7184.09|7184.09|7184.09|7184.09|7184.09|7184.09|7184.09|7184.09|0
1651051130000|2022-04-27 09:18:50|7184.13|7184.13|7184.13|7184.13|7184.13|7184.13|7184.13|7184.13|0
1651051140000|2022-04-27 09:19:00|7184.7|7184.7|7184.7|7184.7|7184.7|7184.7|7184.7|7184.7|0
1651051150000|2022-04-27 09:19:10|7184.68|7184.68|7187.35|7187.35|7189.91|7189.91|7184.68|7184.68|0
1651051160000|2022-04-27 09:19:20|7188.48|7188.48|7187.35|7187.35|7188.48|7188.48|7187.35|7187.35|0
1651051180000|2022-04-27 09:19:40|7186.21|7186.21|7185.93|7185.93|7186.21|7186.21|7185.93|7185.93|0
1651051190000|2022-04-27 09:19:50|7185.36|7185.36|7182.81|7182.81|7185.36|7185.36|7182.81|7182.81|0
1651051200000|2022-04-27 09:20:00|7183.95|7183.95|7183.95|7183.95|7183.95|7183.95|7183.95|7183.95|0
1651051210000|2022-04-27 09:20:10|7182.53|7182.53|7180.17|7180.17|7182.55|7182.55|7180.17|7180.17|0
1651051220000|2022-04-27 09:20:20|7181.3|7181.3|7181.31|7181.31|7181.31|7181.31|7181.3|7181.3|0
1651051230000|2022-04-27 09:20:30|7181.32|7181.32|7181.32|7181.32|7181.32|7181.32|7181.32|7181.32|0
1651051240000|2022-04-27 09:20:40|7180.19|7180.19|7184.15|7184.15|7184.15|7184.15|7180.19|7180.19|0
1651051260000|2022-04-27 09:21:00|7185.28|7185.28|7186.98|7186.98|7186.98|7186.98|7185.28|7185.28|0
1651051270000|2022-04-27 09:21:10|7187.09|7187.09|7185.96|7185.96|7187.09|7187.09|7185.96|7185.96|0
1651051280000|2022-04-27 09:21:20|7186|7186|7185.43|7185.43|7186|7186|7185.43|7185.43|0
1651051290000|2022-04-27 09:21:30|7185.15|7185.15|7184.87|7184.87|7185.15|7185.15|7184.87|7184.87|0
1651051300000|2022-04-27 09:21:40|7184.58|7184.58|7184.3|7184.3|7184.58|7184.58|7184.3|7184.3|0
1651051310000|2022-04-27 09:21:50|7184.31|7184.31|7183.1|7183.1|7184.31|7184.31|7183.1|7183.1|0
1651051320000|2022-04-27 09:22:00|7181.96|7181.96|7181.4|7181.4|7181.96|7181.96|7181.4|7181.4|0
1651051330000|2022-04-27 09:22:10|7181.11|7181.11|7181.11|7181.11|7181.11|7181.11|7179.7|7179.7|0
1651051360000|2022-04-27 09:22:40|7179.98|7179.98|7182.77|7182.77|7182.77|7182.77|7179.94|7179.94|0
1651051370000|2022-04-27 09:22:50|7182.49|7182.49|7183.9|7183.9|7183.9|7183.9|7182.49|7182.49|0
1651051380000|2022-04-27 09:23:00|7184.47|7184.47|7184.79|7184.79|7185.93|7185.93|7184.47|7184.47|0
1651051390000|2022-04-27 09:23:10|7184.51|7184.51|7183.38|7183.38|7184.51|7184.51|7183.38|7183.38|0
1651051400000|2022-04-27 09:23:20|7183.36|7183.36|7182.22|7182.22|7183.36|7183.36|7182.22|7182.22|0
1651051410000|2022-04-27 09:23:30|7182.14|7182.14|7179.88|7179.88|7182.14|7182.14|7179.88|7179.88|0
1651051420000|2022-04-27 09:23:40|7177.61|7177.61|7177.61|7177.61|7178.75|7178.75|7177.61|7177.61|0
1651051430000|2022-04-27 09:23:50|7175.91|7175.91|7175.91|7175.91|7175.91|7175.91|7175.63|7175.63|0
1651051440000|2022-04-27 09:24:00|7175.93|7175.93|7175.93|7175.93|7175.93|7175.93|7175.93|7175.93|0
1651051450000|2022-04-27 09:24:10|7175.91|7175.91|7172.73|7172.73|7175.91|7175.91|7172.71|7172.71|0
1651051460000|2022-04-27 09:24:20|7172.45|7172.45|7171.87|7171.87|7173|7173|7171.87|7171.87|0
1651051470000|2022-04-27 09:24:30|7171.02|7171.02|7173.32|7173.32|7173.32|7173.32|7171.02|7171.02|0
1651051480000|2022-04-27 09:24:40|7173.89|7173.89|7172.73|7172.73|7173.89|7173.89|7172.73|7172.73|0
1651051500000|2022-04-27 09:25:00|7173.3|7173.3|7173.3|7173.3|7173.3|7173.3|7173.3|7173.3|0
1651051510000|2022-04-27 09:25:10|7173.87|7173.87|7176.13|7176.13|7176.13|7176.13|7173.87|7173.87|0
1651051520000|2022-04-27 09:25:20|7176.42|7176.42|7176.7|7176.7|7176.7|7176.7|7176.42|7176.42|0
1651051530000|2022-04-27 09:25:30|7175.57|7175.57|7175.57|7175.57|7176.7|7176.7|7174.72|7174.72|0
1651051540000|2022-04-27 09:25:40|7174.44|7174.44|7174.45|7174.45|7174.45|7174.45|7174.44|7174.44|0
1651051550000|2022-04-27 09:25:50|7174.41|7174.41|7173.21|7173.21|7174.41|7174.41|7173.21|7173.21|0
1651051560000|2022-04-27 09:26:00|7172.92|7172.92|7173.85|7173.85|7175.54|7175.54|7172.92|7172.92|0
1651051570000|2022-04-27 09:26:10|7174.13|7174.13|7175.83|7175.83|7175.83|7175.83|7174.13|7174.13|0
1651051590000|2022-04-27 09:26:30|7177.25|7177.25|7176.68|7176.68|7177.25|7177.25|7176.68|7176.68|0
1651051600000|2022-04-27 09:26:40|7177.81|7177.81|7178.09|7178.09|7178.09|7178.09|7177.81|7177.81|0
1651051610000|2022-04-27 09:26:50|7178.13|7178.13|7177.48|7177.48|7178.13|7178.13|7175.78|7175.78|0
1651051620000|2022-04-27 09:27:00|7176.35|7176.35|7176.63|7176.63|7176.63|7176.63|7176.35|7176.35|0
1651051630000|2022-04-27 09:27:10|7176.59|7176.59|7176.59|7176.59|7176.59|7176.59|7176.59|7176.59|0
1651051640000|2022-04-27 09:27:20|7176.62|7176.62|7176.9|7176.9|7177.18|7177.18|7176.62|7176.62|0
1651051650000|2022-04-27 09:27:30|7176.94|7176.94|7180.34|7180.34|7180.34|7180.34|7176.94|7176.94|0
1651051660000|2022-04-27 09:27:40|7179.21|7179.21|7179.21|7179.21|7179.21|7179.21|7179.21|7179.21|0
1651051680000|2022-04-27 09:28:00|7180.34|7180.34|7183.58|7183.58|7183.58|7183.58|7180.34|7180.34|0
1651051690000|2022-04-27 09:28:10|7183.62|7183.62|7184.44|7184.44|7185.61|7185.61|7183.62|7183.62|0
1651051700000|2022-04-27 09:28:20|7182.45|7182.45|7181.88|7181.88|7182.45|7182.45|7180.46|7180.46|0
1651051710000|2022-04-27 09:28:30|7181.31|7181.31|7181.88|7181.88|7181.88|7181.88|7181.31|7181.31|0
1651051720000|2022-04-27 09:28:40|7182.16|7182.16|7181.58|7181.58|7182.16|7182.16|7181.58|7181.58|0
1651051730000|2022-04-27 09:28:50|7181.6|7181.6|7181.6|7181.6|7181.6|7181.6|7181.6|7181.6|0
1651051740000|2022-04-27 09:29:00|7181.57|7181.57|7180.54|7180.54|7181.71|7181.71|7179.4|7179.4|0
1651051750000|2022-04-27 09:29:10|7179.4|7179.4|7179.12|7179.12|7179.4|7179.4|7179.12|7179.12|0
1651051760000|2022-04-27 09:29:20|7181.38|7181.38|7181.67|7181.67|7181.67|7181.67|7181.38|7181.38|0
1651051770000|2022-04-27 09:29:30|7180.54|7180.54|7181.67|7181.67|7181.95|7181.95|7180.54|7180.54|0
1651051780000|2022-04-27 09:29:40|7180.54|7180.54|7180.84|7180.84|7181.97|7181.97|7179.4|7179.4|0
1651051790000|2022-04-27 09:29:50|7180.7|7180.7|7180.7|7180.7|7180.7|7180.7|7180.7|7180.7|0
1651051800000|2022-04-27 09:30:00|7180.41|7180.41|7180.41|7180.41|7180.41|7180.41|7180.13|7180.13|0
1651051810000|2022-04-27 09:30:10|7180.7|7180.7|7179.28|7179.28|7180.7|7180.7|7179.28|7179.28|0
1651051820000|2022-04-27 09:30:20|7179|7179|7179|7179|7179|7179|7179|7179|0
1651051830000|2022-04-27 09:30:30|7178.71|7178.71|7178.71|7178.71|7178.71|7178.71|7178.71|7178.71|0
1651051840000|2022-04-27 09:30:40|7177.02|7177.02|7177.58|7177.58|7177.58|7177.58|7177.02|7177.02|0
1651051860000|2022-04-27 09:31:00|7177.3|7177.3|7177.3|7177.3|7177.3|7177.3|7177.3|7177.3|0
1651051870000|2022-04-27 09:31:10|7176.17|7176.17|7175.04|7175.04|7176.17|7176.17|7175.04|7175.04|0
1651051880000|2022-04-27 09:31:20|7174.75|7174.75|7177.12|7177.12|7177.12|7177.12|7174.29|7174.29|0
1651051890000|2022-04-27 09:31:30|7177.4|7177.4|7175.42|7175.42|7177.4|7177.4|7175.42|7175.42|0
1651051900000|2022-04-27 09:31:40|7176.55|7176.55|7176.51|7176.51|7176.55|7176.55|7176.51|7176.51|0
1651051910000|2022-04-27 09:31:50|7176.63|7176.63|7176.63|7176.63|7176.63|7176.63|7176.63|7176.63|0
1651051920000|2022-04-27 09:32:00|7177.76|7177.76|7178.33|7178.33|7179.46|7179.46|7177.48|7177.48|0
1651051930000|2022-04-27 09:32:10|7178.27|7178.27|7173.74|7173.74|7179.4|7179.4|7173.74|7173.74|0
1651051940000|2022-04-27 09:32:20|7174.02|7174.02|7174.32|7174.32|7174.32|7174.32|7173.75|7173.75|0
1651051960000|2022-04-27 09:32:40|7176.59|7176.59|7176.91|7176.91|7176.91|7176.91|7176.59|7176.59|0
1651051970000|2022-04-27 09:32:50|7176.9|7176.9|7178.03|7178.03|7178.03|7178.03|7176.9|7176.9|0
1651051980000|2022-04-27 09:33:00|7177.97|7177.97|7175.42|7175.42|7177.97|7177.97|7174.29|7174.29|0
1651051990000|2022-04-27 09:33:10|7175.14|7175.14|7174.01|7174.01|7175.14|7175.14|7174.01|7174.01|0
1651052000000|2022-04-27 09:33:20|7174.02|7174.02|7173.17|7173.17|7174.02|7174.02|7173.17|7173.17|0
1651052010000|2022-04-27 09:33:30|7172.03|7172.03|7172.9|7172.9|7172.9|7172.9|7171.75|7171.75|0
1651052020000|2022-04-27 09:33:40|7174.03|7174.03|7174.32|7174.32|7174.32|7174.32|7174.03|7174.03|0
1651052030000|2022-04-27 09:33:50|7174.6|7174.6|7174.6|7174.6|7174.62|7174.62|7174.6|7174.6|0
1651052040000|2022-04-27 09:34:00|7174.32|7174.32|7172.9|7172.9|7174.6|7174.6|7172.9|7172.9|0
1651052050000|2022-04-27 09:34:10|7173.47|7173.47|7173.47|7173.47|7173.47|7173.47|7173.47|7173.47|0
1651052060000|2022-04-27 09:34:20|7172.34|7172.34|7172.34|7172.34|7172.34|7172.34|7172.34|7172.34|0
1651052070000|2022-04-27 09:34:30|7173.47|7173.47|7174.04|7174.04|7174.04|7174.04|7173.47|7173.47|0
1651052080000|2022-04-27 09:34:40|7174.61|7174.61|7174.89|7174.89|7174.89|7174.89|7174.61|7174.61|0
1651052090000|2022-04-27 09:34:50|7176.02|7176.02|7178.25|7178.25|7178.32|7178.32|7175.74|7175.74|0
1651052100000|2022-04-27 09:35:00|7177.12|7177.12|7177.08|7177.08|7178.25|7178.25|7177.08|7177.08|0
1651052110000|2022-04-27 09:35:10|7177.19|7177.19|7174.92|7174.92|7177.19|7177.19|7174.92|7174.92|0
1651052120000|2022-04-27 09:35:20|7176.05|7176.05|7176.9|7176.9|7176.9|7176.9|7176.05|7176.05|0
1651052130000|2022-04-27 09:35:30|7177.76|7177.76|7177.76|7177.76|7177.76|7177.76|7177.76|7177.76|0
1651052140000|2022-04-27 09:35:40|7178.6|7178.6|7178.6|7178.6|7178.6|7178.6|7178.6|7178.6|0
1651052150000|2022-04-27 09:35:50|7178.89|7178.89|7179.46|7179.46|7179.46|7179.46|7178.6|7178.6|0
1651052160000|2022-04-27 09:36:00|7179.17|7179.17|7180.3|7180.3|7180.3|7180.3|7179.17|7179.17|0
1651052170000|2022-04-27 09:36:10|7180.02|7180.02|7180.02|7180.02|7180.02|7180.02|7180.02|7180.02|0
1651052180000|2022-04-27 09:36:20|7177.76|7177.76|7176.34|7176.34|7177.76|7177.76|7176.34|7176.34|0
1651052190000|2022-04-27 09:36:30|7176.63|7176.63|7180.28|7180.28|7180.28|7180.28|7176.63|7176.63|0
1651052200000|2022-04-27 09:36:40|7180.58|7180.58|7181.71|7181.71|7181.99|7181.99|7180.58|7180.58|0
1651052210000|2022-04-27 09:36:50|7181.99|7181.99|7180.29|7180.29|7181.99|7181.99|7180.29|7180.29|0
1651052220000|2022-04-27 09:37:00|7179.16|7179.16|7179.16|7179.16|7179.16|7179.16|7179.16|7179.16|0
1651052230000|2022-04-27 09:37:10|7180.29|7180.29|7178.88|7178.88|7180.29|7180.29|7178.88|7178.88|0
1651052250000|2022-04-27 09:37:30|7179.73|7179.73|7180.62|7180.62|7180.62|7180.62|7179.45|7179.45|0
1651052260000|2022-04-27 09:37:40|7181.75|7181.75|7182.03|7182.03|7182.03|7182.03|7181.75|7181.75|0
1651052270000|2022-04-27 09:37:50|7182.07|7182.07|7182.07|7182.07|7182.07|7182.07|7182.07|7182.07|0
1651052280000|2022-04-27 09:38:00|7182.03|7182.03|7180.9|7180.9|7182.03|7182.03|7180.9|7180.9|0
1651052290000|2022-04-27 09:38:10|7182.03|7182.03|7182.03|7182.03|7182.03|7182.03|7182.03|7182.03|0
1651052300000|2022-04-27 09:38:20|7182.6|7182.6|7183.73|7183.73|7184.86|7184.86|7182.6|7182.6|0
1651052310000|2022-04-27 09:38:30|7186|7186|7186.28|7186.28|7186.28|7186.28|7186|7186|0
1651052320000|2022-04-27 09:38:40|7187.41|7187.41|7184.86|7184.86|7187.41|7187.41|7184.86|7184.86|0
1651052330000|2022-04-27 09:38:50|7185.43|7185.43|7184.58|7184.58|7186.56|7186.56|7184.58|7184.58|0
1651052350000|2022-04-27 09:39:10|7184.86|7184.86|7184.86|7184.86|7184.86|7184.86|7184.86|7184.86|0
1651052360000|2022-04-27 09:39:20|7187.41|7187.41|7187.41|7187.41|7188.54|7188.54|7187.41|7187.41|0
1651052380000|2022-04-27 09:39:40|7186.84|7186.84|7185.71|7185.71|7186.84|7186.84|7185.71|7185.71|0
1651052390000|2022-04-27 09:39:50|7184.58|7184.58|7184.62|7184.62|7184.65|7184.65|7184.58|7184.58|0
1651052400000|2022-04-27 09:40:00|7185.18|7185.18|7188.33|7188.33|7188.33|7188.33|7185.18|7185.18|0
1651052410000|2022-04-27 09:40:10|7187.2|7187.2|7188.3|7188.3|7188.33|7188.33|7187.2|7187.2|0
1651052420000|2022-04-27 09:40:20|7187.73|7187.73|7187.73|7187.73|7187.73|7187.73|7187.73|7187.73|0
1651052430000|2022-04-27 09:40:30|7186.6|7186.6|7187.16|7187.16|7187.16|7187.16|7186.03|7186.03|0
1651052440000|2022-04-27 09:40:40|7186.03|7186.03|7186.03|7186.03|7186.03|7186.03|7186.03|7186.03|0
1651052450000|2022-04-27 09:40:50|7186.31|7186.31|7186.31|7186.31|7186.31|7186.31|7186.31|7186.31|0
1651052460000|2022-04-27 09:41:00|7186.37|7186.37|7186.37|7186.37|7186.37|7186.37|7186.37|7186.37|0
1651052470000|2022-04-27 09:41:10|7188.63|7188.63|7188.63|7188.63|7188.63|7188.63|7188.63|7188.63|0
1651052480000|2022-04-27 09:41:20|7189.2|7189.2|7192.9|7192.9|7192.9|7192.9|7189.2|7189.2|0
1651052490000|2022-04-27 09:41:30|7193.47|7193.47|7192.36|7192.36|7193.53|7193.53|7192.36|7192.36|0
1651052500000|2022-04-27 09:41:40|7191.23|7191.23|7192.08|7192.08|7192.08|7192.08|7191.23|7191.23|0
1651052510000|2022-04-27 09:41:50|7193.22|7193.22|7191.52|7191.52|7193.22|7193.22|7191.52|7191.52|0
1651052520000|2022-04-27 09:42:00|7191.23|7191.23|7189.49|7189.49|7191.23|7191.23|7189.21|7189.21|0
1651052530000|2022-04-27 09:42:10|7190.35|7190.35|7191.48|7191.48|7191.48|7191.48|7190.35|7190.35|0
1651052540000|2022-04-27 09:42:20|7191.51|7191.51|7192.64|7192.64|7192.64|7192.64|7191.51|7191.51|0
1651052550000|2022-04-27 09:42:30|7192.93|7192.93|7194.06|7194.06|7194.06|7194.06|7192.93|7192.93|0
1651052560000|2022-04-27 09:42:40|7195.19|7195.19|7197.52|7197.52|7197.52|7197.52|7195.19|7195.19|0
1651052570000|2022-04-27 09:42:50|7197.5|7197.5|7198.64|7198.64|7198.64|7198.64|7197.5|7197.5|0
1651052580000|2022-04-27 09:43:00|7198.36|7198.36|7198.36|7198.36|7198.36|7198.36|7198.36|7198.36|0
1651052590000|2022-04-27 09:43:10|7199.49|7199.49|7199.49|7199.49|7200.06|7200.06|7198.92|7198.92|0
1651052600000|2022-04-27 09:43:20|7198.92|7198.92|7198.92|7198.92|7198.92|7198.92|7198.92|7198.92|0
1651052610000|2022-04-27 09:43:30|7200.62|7200.62|7200.91|7200.91|7200.91|7200.91|7200.62|7200.62|0
1651052620000|2022-04-27 09:43:40|7199.78|7199.78|7199.78|7199.78|7199.78|7199.78|7199.78|7199.78|0
1651052630000|2022-04-27 09:43:50|7200.91|7200.91|7200.62|7200.62|7200.91|7200.91|7200.62|7200.62|0
1651052640000|2022-04-27 09:44:00|7200.67|7200.67|7203.3|7203.3|7203.3|7203.3|7200.67|7200.67|0
1651052650000|2022-04-27 09:44:10|7202.17|7202.17|7202.74|7202.74|7205|7205|7202.17|7202.17|0
1651052660000|2022-04-27 09:44:20|7205|7205|7205|7205|7205|7205|7205|7205|0
1651052670000|2022-04-27 09:44:30|7205.06|7205.06|7205.07|7205.07|7205.11|7205.11|7205.06|7205.06|0
1651052690000|2022-04-27 09:44:50|7206.2|7206.2|7206.2|7206.2|7206.2|7206.2|7206.2|7206.2|0
1651052700000|2022-04-27 09:45:00|7205.07|7205.07|7205.15|7205.15|7205.18|7205.18|7205.07|7205.07|0
1651052710000|2022-04-27 09:45:10|7205.43|7205.43|7206.53|7206.53|7206.56|7206.56|7205.43|7205.43|0
1651052720000|2022-04-27 09:45:20|7207.66|7207.66|7206.81|7206.81|7209.08|7209.08|7206.81|7206.81|0
1651052730000|2022-04-27 09:45:30|7205.68|7205.68|7203.98|7203.98|7205.68|7205.68|7203.98|7203.98|0
1651052740000|2022-04-27 09:45:40|7203.95|7203.95|7203.66|7203.66|7203.95|7203.95|7203.66|7203.66|0
1651052750000|2022-04-27 09:45:50|7202.53|7202.53|7202.53|7202.53|7202.53|7202.53|7202.53|7202.53|0
1651052760000|2022-04-27 09:46:00|7203.66|7203.66|7203.64|7203.64|7203.66|7203.66|7203.64|7203.64|0
1651052770000|2022-04-27 09:46:10|7202.51|7202.51|7202.5|7202.5|7202.51|7202.51|7202.5|7202.5|0
1651052780000|2022-04-27 09:46:20|7203.63|7203.63|7202.25|7202.25|7203.66|7203.66|7202.25|7202.25|0
1651052790000|2022-04-27 09:46:30|7201.11|7201.11|7200.87|7200.87|7201.11|7201.11|7199.74|7199.74|0
1651052800000|2022-04-27 09:46:40|7199.17|7199.17|7198.81|7198.81|7199.17|7199.17|7198.81|7198.81|0
1651052810000|2022-04-27 09:46:50|7197.68|7197.68|7197.03|7197.03|7197.68|7197.68|7197.03|7197.03|0
1651052820000|2022-04-27 09:47:00|7195.89|7195.89|7195.93|7195.93|7195.93|7195.93|7195.89|7195.89|0
1651052840000|2022-04-27 09:47:20|7197.06|7197.06|7197.06|7197.06|7197.06|7197.06|7197.06|7197.06|0
1651052850000|2022-04-27 09:47:30|7199.32|7199.32|7198.19|7198.19|7199.32|7199.32|7198.19|7198.19|0
1651052860000|2022-04-27 09:47:40|7198.2|7198.2|7198.2|7198.2|7198.2|7198.2|7198.2|7198.2|0
1651052870000|2022-04-27 09:47:50|7197.07|7197.07|7197.92|7197.92|7197.92|7197.92|7195.65|7195.65|0
1651052880000|2022-04-27 09:48:00|7197.94|7197.94|7197.94|7197.94|7197.94|7197.94|7197.94|7197.94|0
1651052890000|2022-04-27 09:48:10|7196.81|7196.81|7195.67|7195.67|7196.81|7196.81|7195.67|7195.67|0
1651052900000|2022-04-27 09:48:20|7194.54|7194.54|7195.11|7195.11|7195.67|7195.67|7194.54|7194.54|0
1651052910000|2022-04-27 09:48:30|7193.97|7193.97|7193.94|7193.94|7193.97|7193.97|7193.94|7193.94|0
1651052920000|2022-04-27 09:48:40|7194.79|7194.79|7194.79|7194.79|7194.79|7194.79|7194.79|7194.79|0
1651052930000|2022-04-27 09:48:50|7195.35|7195.35|7195.35|7195.35|7195.35|7195.35|7195.35|7195.35|0
1651052940000|2022-04-27 09:49:00|7196.49|7196.49|7198.75|7198.75|7198.75|7198.75|7196.49|7196.49|0
1651052950000|2022-04-27 09:49:10|7199.6|7199.6|7199.6|7199.6|7199.6|7199.6|7199.6|7199.6|0
1651052960000|2022-04-27 09:49:20|7199.71|7199.71|7199.71|7199.71|7199.71|7199.71|7198.58|7198.58|0
1651052970000|2022-04-27 09:49:30|7198.58|7198.58|7197.44|7197.44|7198.58|7198.58|7197.44|7197.44|0
1651052980000|2022-04-27 09:49:40|7198.58|7198.58|7199.71|7199.71|7199.71|7199.71|7198.58|7198.58|0
1651052990000|2022-04-27 09:49:50|7198.58|7198.58|7198.58|7198.58|7198.58|7198.58|7198.58|7198.58|0
1651053000000|2022-04-27 09:50:00|7199.71|7199.71|7199.71|7199.71|7199.71|7199.71|7199.71|7199.71|0
1651053010000|2022-04-27 09:50:10|7201.69|7201.69|7202.25|7202.25|7203.39|7203.39|7201.12|7201.12|0
1651053020000|2022-04-27 09:50:20|7203.39|7203.39|7205.96|7205.96|7205.96|7205.96|7203.39|7203.39|0
1651053030000|2022-04-27 09:50:30|7207.09|7207.09|7207.09|7207.09|7207.09|7207.09|7206.8|7206.8|0
1651053040000|2022-04-27 09:50:40|7208.22|7208.22|7205.96|7205.96|7208.22|7208.22|7205.96|7205.96|0
1651053050000|2022-04-27 09:50:50|7207.09|7207.09|7207.09|7207.09|7207.09|7207.09|7207.09|7207.09|0
1651053060000|2022-04-27 09:51:00|7207.37|7207.37|7205.96|7205.96|7209.92|7209.92|7205.96|7205.96|0
1651053070000|2022-04-27 09:51:10|7207.09|7207.09|7205.96|7205.96|7207.09|7207.09|7205.96|7205.96|0
1651053080000|2022-04-27 09:51:20|7204.83|7204.83|7204.83|7204.83|7204.83|7204.83|7204.83|7204.83|0
1651053090000|2022-04-27 09:51:30|7204.54|7204.54|7204.58|7204.58|7204.58|7204.58|7204.54|7204.54|0
1651053100000|2022-04-27 09:51:40|7206|7206|7206.28|7206.28|7206.28|7206.28|7206|7206|0
1651053110000|2022-04-27 09:51:50|7206|7206|7206.56|7206.56|7206.56|7206.56|7206|7206|0
1651053130000|2022-04-27 09:52:10|7207.7|7207.7|7205.97|7205.97|7207.7|7207.7|7205.97|7205.97|0
1651053140000|2022-04-27 09:52:20|7203.71|7203.71|7206.54|7206.54|7206.54|7206.54|7203.71|7203.71|0
1651053150000|2022-04-27 09:52:30|7206.25|7206.25|7203.66|7203.66|7206.25|7206.25|7203.66|7203.66|0
1651053160000|2022-04-27 09:52:40|7202.53|7202.53|7202.53|7202.53|7202.53|7202.53|7202.53|7202.53|0
1651053170000|2022-04-27 09:52:50|7202.25|7202.25|7202.25|7202.25|7202.25|7202.25|7202.25|7202.25|0
1651053180000|2022-04-27 09:53:00|7203.38|7203.38|7204.57|7204.57|7205.7|7205.7|7203.38|7203.38|0
1651053190000|2022-04-27 09:53:10|7204.29|7204.29|7204.29|7204.29|7204.29|7204.29|7204.29|7204.29|0
1651053200000|2022-04-27 09:53:20|7204|7204|7202.87|7202.87|7204|7204|7202.87|7202.87|0
1651053210000|2022-04-27 09:53:30|7201.74|7201.74|7201.74|7201.74|7201.74|7201.74|7201.74|7201.74|0
1651053220000|2022-04-27 09:53:40|7201.78|7201.78|7201.5|7201.5|7201.78|7201.78|7201.5|7201.5|0
1651053230000|2022-04-27 09:53:50|7202.63|7202.63|7203.2|7203.2|7203.2|7203.2|7202.63|7202.63|0
1651053240000|2022-04-27 09:54:00|7203.48|7203.48|7205.82|7205.82|7206.11|7206.11|7203.48|7203.48|0
1651053270000|2022-04-27 09:54:30|7204.69|7204.69|7202.71|7202.71|7204.97|7204.97|7202.71|7202.71|0
1651053280000|2022-04-27 09:54:40|7203.84|7203.84|7204.97|7204.97|7204.97|7204.97|7203.84|7203.84|0
1651053290000|2022-04-27 09:54:50|7205.26|7205.26|7205.83|7205.83|7205.83|7205.83|7205.26|7205.26|0
1651053300000|2022-04-27 09:55:00|7205.54|7205.54|7205.56|7205.56|7205.56|7205.56|7205.26|7205.26|0
1651053310000|2022-04-27 09:55:10|7205.85|7205.85|7206.98|7206.98|7206.98|7206.98|7205.85|7205.85|0
1651053320000|2022-04-27 09:55:20|7206.96|7206.96|7206.96|7206.96|7206.96|7206.96|7206.96|7206.96|0
1651053340000|2022-04-27 09:55:40|7206.91|7206.91|7206.82|7206.82|7208.04|7208.04|7206.82|7206.82|0
1651053350000|2022-04-27 09:55:50|7205.69|7205.69|7206.54|7206.54|7206.54|7206.54|7205.41|7205.41|0
1651053360000|2022-04-27 09:56:00|7205.41|7205.41|7205.41|7205.41|7205.41|7205.41|7205.41|7205.41|0
1651053380000|2022-04-27 09:56:20|7204.28|7204.28|7204.28|7204.28|7204.28|7204.28|7204.28|7204.28|0
1651053390000|2022-04-27 09:56:30|7205.41|7205.41|7205.41|7205.41|7205.41|7205.41|7205.41|7205.41|0
1651053400000|2022-04-27 09:56:40|7206.54|7206.54|7204.84|7204.84|7206.54|7206.54|7204.84|7204.84|0
1651053410000|2022-04-27 09:56:50|7205.41|7205.41|7205.69|7205.69|7205.69|7205.69|7205.41|7205.41|0
1651053420000|2022-04-27 09:57:00|7206.82|7206.82|7206.54|7206.54|7206.82|7206.82|7206.54|7206.54|0
1651053430000|2022-04-27 09:57:10|7206.82|7206.82|7209.66|7209.66|7209.66|7209.66|7206.82|7206.82|0
1651053450000|2022-04-27 09:57:30|7208.52|7208.52|7208.58|7208.58|7208.58|7208.58|7208.52|7208.52|0
1651053460000|2022-04-27 09:57:40|7207.45|7207.45|7207.45|7207.45|7208.58|7208.58|7207.45|7207.45|0
1651053470000|2022-04-27 09:57:50|7206.04|7206.04|7207.2|7207.2|7207.2|7207.2|7205.74|7205.74|0
1651053480000|2022-04-27 09:58:00|7204.93|7204.93|7204.93|7204.93|7204.93|7204.93|7204.93|7204.93|0
1651053490000|2022-04-27 09:58:10|7206.06|7206.06|7207.2|7207.2|7207.2|7207.2|7206.06|7206.06|0
1651053500000|2022-04-27 09:58:20|7208.33|7208.33|7207.2|7207.2|7208.33|7208.33|7207.2|7207.2|0
1651053510000|2022-04-27 09:58:30|7207.18|7207.18|7208.31|7208.31|7208.31|7208.31|7207.18|7207.18|0
1651053530000|2022-04-27 09:58:50|7208.03|7208.03|7208.03|7208.03|7208.31|7208.31|7208.03|7208.03|0
1651053540000|2022-04-27 09:59:00|7211.71|7211.71|7210.58|7210.58|7211.71|7211.71|7210.58|7210.58|0
1651053550000|2022-04-27 09:59:10|7211.14|7211.14|7211.99|7211.99|7211.99|7211.99|7210.58|7210.58|0
1651053560000|2022-04-27 09:59:20|7213.69|7213.69|7211.14|7211.14|7213.69|7213.69|7211.14|7211.14|0
1651053590000|2022-04-27 09:59:50|7210.01|7210.01|7210.01|7210.01|7210.01|7210.01|7210.01|7210.01|0
1651053600000|2022-04-27 10:00:00|7211.14|7211.14|7211.71|7211.71|7211.71|7211.71|7211.14|7211.14|0
1651053620000|2022-04-27 10:00:20|7210.58|7210.58|7210.58|7210.58|7210.58|7210.58|7210.58|7210.58|0
1651053630000|2022-04-27 10:00:30|7210.01|7210.01|7213.69|7213.69|7213.69|7213.69|7210.01|7210.01|0
1651053660000|2022-04-27 10:01:00|7215.11|7215.11|7218.03|7218.03|7218.03|7218.03|7215.11|7215.11|0
1651053670000|2022-04-27 10:01:10|7216.9|7216.9|7216.9|7216.9|7216.9|7216.9|7216.9|7216.9|0
1651053680000|2022-04-27 10:01:20|7215.76|7215.76|7213.47|7213.47|7215.76|7215.76|7213.47|7213.47|0
1651053690000|2022-04-27 10:01:30|7213.45|7213.45|7213.45|7213.45|7213.45|7213.45|7213.45|7213.45|0
1651053710000|2022-04-27 10:01:50|7213.43|7213.43|7213.43|7213.43|7213.43|7213.43|7213.43|7213.43|0
1651053720000|2022-04-27 10:02:00|7213.71|7213.71|7214|7214|7214|7214|7213.71|7213.71|0
1651053730000|2022-04-27 10:02:10|7213.71|7213.71|7213.43|7213.43|7213.71|7213.71|7213.43|7213.43|0
1651053750000|2022-04-27 10:02:30|7215.69|7215.69|7215.98|7215.98|7215.98|7215.98|7215.69|7215.69|0
1651053760000|2022-04-27 10:02:40|7217.11|7217.11|7215.98|7215.98|7217.11|7217.11|7215.98|7215.98|0
1651053780000|2022-04-27 10:03:00|7216.54|7216.54|7216.54|7216.54|7216.54|7216.54|7216.54|7216.54|0
1651053790000|2022-04-27 10:03:10|7216.56|7216.56|7221.09|7221.09|7221.09|7221.09|7216.56|7216.56|0
1651053800000|2022-04-27 10:03:20|7221.11|7221.11|7222.82|7222.82|7222.82|7222.82|7221.11|7221.11|0
1651053810000|2022-04-27 10:03:30|7223.1|7223.1|7222.82|7222.82|7223.1|7223.1|7222.82|7222.82|0
1651053820000|2022-04-27 10:03:40|7223.39|7223.39|7222.25|7222.25|7223.95|7223.95|7222.25|7222.25|0
1651053830000|2022-04-27 10:03:50|7221.97|7221.97|7222.82|7222.82|7222.82|7222.82|7221.69|7221.69|0
1651053840000|2022-04-27 10:04:00|7221.69|7221.69|7221.69|7221.69|7222.01|7222.01|7221.69|7221.69|0
1651053850000|2022-04-27 10:04:10|7221.97|7221.97|7223.95|7223.95|7223.95|7223.95|7221.69|7221.69|0
1651053860000|2022-04-27 10:04:20|7222.82|7222.82|7222.82|7222.82|7222.82|7222.82|7222.82|7222.82|0
1651053870000|2022-04-27 10:04:30|7223.95|7223.95|7224.23|7224.23|7224.23|7224.23|7222.82|7222.82|0
1651053890000|2022-04-27 10:04:50|7224.19|7224.19|7222.5|7222.5|7224.76|7224.76|7222.5|7222.5|0
1651053900000|2022-04-27 10:05:00|7223.63|7223.63|7223.63|7223.63|7223.63|7223.63|7223.63|7223.63|0
1651053910000|2022-04-27 10:05:10|7224.76|7224.76|7224.76|7224.76|7224.76|7224.76|7224.76|7224.76|0
1651053920000|2022-04-27 10:05:20|7223.63|7223.63|7223.63|7223.63|7223.63|7223.63|7222.5|7222.5|0
1651053940000|2022-04-27 10:05:40|7225.89|7225.89|7224.76|7224.76|7225.89|7225.89|7224.76|7224.76|0
1651053970000|2022-04-27 10:06:10|7223.63|7223.63|7226.46|7226.46|7226.46|7226.46|7223.63|7223.63|0
1651053980000|2022-04-27 10:06:20|7226.47|7226.47|7227.04|7227.04|7227.04|7227.04|7226.47|7226.47|0
1651053990000|2022-04-27 10:06:30|7226.75|7226.75|7226.47|7226.47|7226.75|7226.75|7226.47|7226.47|0
1651054000000|2022-04-27 10:06:40|7226.48|7226.48|7227.61|7227.61|7227.61|7227.61|7226.48|7226.48|0
1651054010000|2022-04-27 10:06:50|7227.9|7227.9|7227.31|7227.31|7227.9|7227.9|7227.31|7227.31|0
1651054020000|2022-04-27 10:07:00|7227.59|7227.59|7226.74|7226.74|7227.59|7227.59|7226.46|7226.46|0
1651054030000|2022-04-27 10:07:10|7227.31|7227.31|7225.04|7225.04|7227.31|7227.31|7225.04|7225.04|0
1651054040000|2022-04-27 10:07:20|7222.78|7222.78|7222.5|7222.5|7222.78|7222.78|7222.5|7222.5|0
1651054050000|2022-04-27 10:07:30|7222.21|7222.21|7221.93|7221.93|7222.21|7222.21|7221.93|7221.93|0
1651054070000|2022-04-27 10:07:50|7223.06|7223.06|7221.65|7221.65|7223.06|7223.06|7221.37|7221.37|0
1651054080000|2022-04-27 10:08:00|7221.93|7221.93|7221.93|7221.93|7221.93|7221.93|7221.93|7221.93|0
1651054090000|2022-04-27 10:08:10|7223.07|7223.07|7223.07|7223.07|7223.07|7223.07|7223.07|7223.07|0
1651054100000|2022-04-27 10:08:20|7222.78|7222.78|7222.5|7222.5|7222.78|7222.78|7222.5|7222.5|0
1651054110000|2022-04-27 10:08:30|7223.63|7223.63|7225.04|7225.04|7225.04|7225.04|7223.63|7223.63|0
1651054130000|2022-04-27 10:08:50|7225.33|7225.33|7223.91|7223.91|7225.33|7225.33|7223.91|7223.91|0
1651054140000|2022-04-27 10:09:00|7223.63|7223.63|7223.34|7223.34|7223.63|7223.63|7222.21|7222.21|0
1651054180000|2022-04-27 10:09:40|7224.48|7224.48|7223.06|7223.06|7224.48|7224.48|7223.06|7223.06|0
1651054190000|2022-04-27 10:09:50|7224.19|7224.19|7224.19|7224.19|7224.48|7224.48|7224.19|7224.19|0
1651054200000|2022-04-27 10:10:00|7224.48|7224.48|7220.75|7220.75|7224.48|7224.48|7220.75|7220.75|0
1651054210000|2022-04-27 10:10:10|7221.03|7221.03|7221|7221|7221.03|7221.03|7221|7221|0
1651054220000|2022-04-27 10:10:20|7219.87|7219.87|7219.87|7219.87|7219.87|7219.87|7219.87|7219.87|0
1651054230000|2022-04-27 10:10:30|7220.44|7220.44|7221.01|7221.01|7221.01|7221.01|7220.44|7220.44|0
1651054240000|2022-04-27 10:10:40|7220.98|7220.98|7220.98|7220.98|7221.26|7221.26|7220.41|7220.41|0
1651054250000|2022-04-27 10:10:50|7220.13|7220.13|7220.08|7220.08|7220.13|7220.13|7217.82|7217.82|0
1651054260000|2022-04-27 10:11:00|7220.36|7220.36|7220.08|7220.08|7220.36|7220.36|7220.08|7220.08|0
1651054270000|2022-04-27 10:11:10|7221.78|7221.78|7221.78|7221.78|7221.78|7221.78|7221.78|7221.78|0
1651054280000|2022-04-27 10:11:20|7222.91|7222.91|7223.19|7223.19|7223.19|7223.19|7222.91|7222.91|0
1651054310000|2022-04-27 10:11:50|7223.48|7223.48|7225.74|7225.74|7225.74|7225.74|7223.48|7223.48|0
1651054320000|2022-04-27 10:12:00|7226.87|7226.87|7226.87|7226.87|7226.87|7226.87|7226.87|7226.87|0
1651054340000|2022-04-27 10:12:20|7226.59|7226.59|7224.32|7224.32|7226.59|7226.59|7224.32|7224.32|0
1651054360000|2022-04-27 10:12:40|7224.61|7224.61|7226.31|7226.31|7226.31|7226.31|7224.61|7224.61|0
1651054380000|2022-04-27 10:13:00|7225.18|7225.18|7224.61|7224.61|7225.18|7225.18|7224.61|7224.61|0
1651054390000|2022-04-27 10:13:10|7224.32|7224.32|7225.46|7225.46|7225.46|7225.46|7224.32|7224.32|0
1651054400000|2022-04-27 10:13:20|7224.89|7224.89|7224.93|7224.93|7224.93|7224.93|7224.89|7224.89|0
1651054410000|2022-04-27 10:13:30|7226.06|7226.06|7227.48|7227.48|7227.48|7227.48|7226.06|7226.06|0
1651054420000|2022-04-27 10:13:40|7227.54|7227.54|7227.82|7227.82|7227.82|7227.82|7227.54|7227.54|0
1651054430000|2022-04-27 10:13:50|7228.39|7228.39|7228.39|7228.39|7228.39|7228.39|7228.39|7228.39|0
1651054440000|2022-04-27 10:14:00|7228.11|7228.11|7228.11|7228.11|7228.11|7228.11|7228.11|7228.11|0
1651054450000|2022-04-27 10:14:10|7227.82|7227.82|7228.84|7228.84|7228.95|7228.95|7227.71|7227.71|0
1651054460000|2022-04-27 10:14:20|7227.71|7227.71|7227.42|7227.42|7227.71|7227.71|7226.85|7226.85|0
1651054470000|2022-04-27 10:14:30|7227.37|7227.37|7227.37|7227.37|7227.37|7227.37|7227.37|7227.37|0
1651054490000|2022-04-27 10:14:50|7227.65|7227.65|7227.65|7227.65|7227.93|7227.93|7227.65|7227.65|0
1651054500000|2022-04-27 10:15:00|7228.78|7228.78|7230.48|7230.48|7230.48|7230.48|7228.78|7228.78|0
1651054510000|2022-04-27 10:15:10|7230.47|7230.47|7229.95|7229.95|7230.47|7230.47|7229.9|7229.9|0
1651054520000|2022-04-27 10:15:20|7230|7230|7230.05|7230.05|7230.05|7230.05|7230|7230|0
1651054530000|2022-04-27 10:15:30|7230.62|7230.62|7229.77|7229.77|7230.62|7230.62|7229.77|7229.77|0
1651054540000|2022-04-27 10:15:40|7229.48|7229.48|7227.5|7227.5|7229.48|7229.48|7226.65|7226.65|0
1651054550000|2022-04-27 10:15:50|7228.07|7228.07|7226.65|7226.65|7228.07|7228.07|7226.65|7226.65|0
1651054560000|2022-04-27 10:16:00|7226.37|7226.37|7226.37|7226.37|7226.37|7226.37|7226.37|7226.37|0
1651054570000|2022-04-27 10:16:10|7226.08|7226.08|7227.5|7227.5|7227.5|7227.5|7226.08|7226.08|0
1651054580000|2022-04-27 10:16:20|7228.63|7228.63|7228.63|7228.63|7228.63|7228.63|7228.63|7228.63|0
1651054600000|2022-04-27 10:16:40|7227.5|7227.5|7226.06|7226.06|7227.5|7227.5|7226.06|7226.06|0
1651054610000|2022-04-27 10:16:50|7224.92|7224.92|7224.92|7224.92|7224.92|7224.92|7224.92|7224.92|0
1651054620000|2022-04-27 10:17:00|7224.36|7224.36|7223.22|7223.22|7224.36|7224.36|7223.22|7223.22|0
1651054630000|2022-04-27 10:17:10|7223.26|7223.26|7223.26|7223.26|7223.26|7223.26|7223.26|7223.26|0
1651054650000|2022-04-27 10:17:30|7221.84|7221.84|7221.56|7221.56|7221.84|7221.84|7221.56|7221.56|0
1651054660000|2022-04-27 10:17:40|7221.28|7221.28|7220.99|7220.99|7221.28|7221.28|7220.99|7220.99|0
1651054670000|2022-04-27 10:17:50|7220.71|7220.71|7221.84|7221.84|7221.84|7221.84|7220.71|7220.71|0
1651054680000|2022-04-27 10:18:00|7222.12|7222.12|7222.41|7222.41|7222.41|7222.41|7222.12|7222.12|0
1651054700000|2022-04-27 10:18:20|7223.54|7223.54|7225.24|7225.24|7225.24|7225.24|7223.54|7223.54|0
1651054710000|2022-04-27 10:18:30|7224.11|7224.11|7222.69|7222.69|7224.11|7224.11|7222.69|7222.69|0
1651054720000|2022-04-27 10:18:40|7223.26|7223.26|7224.39|7224.39|7224.39|7224.39|7223.26|7223.26|0
1651054730000|2022-04-27 10:18:50|7224.69|7224.69|7224.69|7224.69|7224.69|7224.69|7224.69|7224.69|0
1651054740000|2022-04-27 10:19:00|7225.57|7225.57|7227.83|7227.83|7228.11|7228.11|7225.57|7225.57|0
1651054750000|2022-04-27 10:19:10|7227.54|7227.54|7226.41|7226.41|7227.54|7227.54|7226.41|7226.41|0
1651054770000|2022-04-27 10:19:30|7225.84|7225.84|7225.56|7225.56|7225.84|7225.84|7225.56|7225.56|0
1651054780000|2022-04-27 10:19:40|7223.3|7223.3|7223.01|7223.01|7223.3|7223.3|7223.01|7223.01|0
1651054790000|2022-04-27 10:19:50|7223|7223|7222.99|7222.99|7223|7223|7222.99|7222.99|0
1651054810000|2022-04-27 10:20:10|7224.12|7224.12|7225.82|7225.82|7225.82|7225.82|7223.83|7223.83|0
1651054820000|2022-04-27 10:20:20|7225.25|7225.25|7224.97|7224.97|7226.39|7226.39|7224.97|7224.97|0
1651054830000|2022-04-27 10:20:30|7225.26|7225.26|7225.54|7225.54|7225.54|7225.54|7225.26|7225.26|0
1651054840000|2022-04-27 10:20:40|7226.67|7226.67|7225.65|7225.65|7227.06|7227.06|7225.65|7225.65|0
1651054850000|2022-04-27 10:20:50|7224.52|7224.52|7223.95|7223.95|7224.52|7224.52|7223.95|7223.95|0
1651054870000|2022-04-27 10:21:10|7222.53|7222.53|7221.12|7221.12|7222.53|7222.53|7220.83|7220.83|0
1651054890000|2022-04-27 10:21:30|7221.4|7221.4|7221.4|7221.4|7221.4|7221.4|7221.4|7221.4|0
1651054910000|2022-04-27 10:21:50|7222.53|7222.53|7222.49|7222.49|7222.53|7222.53|7222.49|7222.49|0
1651054920000|2022-04-27 10:22:00|7221.92|7221.92|7222.49|7222.49|7222.49|7222.49|7221.92|7221.92|0
1651054930000|2022-04-27 10:22:10|7222.5|7222.5|7223.64|7223.64|7223.64|7223.64|7222.5|7222.5|0
1651054950000|2022-04-27 10:22:30|7223.92|7223.92|7222.78|7222.78|7223.92|7223.92|7222.78|7222.78|0
1651054970000|2022-04-27 10:22:50|7222.81|7222.81|7224.03|7224.03|7224.03|7224.03|7222.81|7222.81|0
1651054980000|2022-04-27 10:23:00|7224.07|7224.07|7224.07|7224.07|7224.07|7224.07|7224.07|7224.07|0
1651054990000|2022-04-27 10:23:10|7223.78|7223.78|7223.78|7223.78|7223.78|7223.78|7223.78|7223.78|0
1651055000000|2022-04-27 10:23:20|7224.07|7224.07|7224.64|7224.64|7224.64|7224.64|7224.07|7224.07|0
1651055020000|2022-04-27 10:23:40|7223.5|7223.5|7221.24|7221.24|7223.5|7223.5|7220.96|7220.96|0
1651055030000|2022-04-27 10:23:50|7220.96|7220.96|7220.96|7220.96|7220.96|7220.96|7220.96|7220.96|0
1651055040000|2022-04-27 10:24:00|7221.07|7221.07|7221.05|7221.05|7221.07|7221.07|7221.05|7221.05|0
1651055050000|2022-04-27 10:24:10|7221.09|7221.09|7221.09|7221.09|7221.09|7221.09|7221.09|7221.09|0
1651055060000|2022-04-27 10:24:20|7221.66|7221.66|7223.1|7223.1|7223.1|7223.1|7221.66|7221.66|0
1651055070000|2022-04-27 10:24:30|7223.13|7223.13|7223.06|7223.06|7223.13|7223.13|7223.06|7223.06|0
1651055080000|2022-04-27 10:24:40|7223.35|7223.35|7222.8|7222.8|7223.37|7223.37|7222.8|7222.8|0
1651055100000|2022-04-27 10:25:00|7222.87|7222.87|7224.28|7224.28|7224.28|7224.28|7222.87|7222.87|0
1651055110000|2022-04-27 10:25:10|7224.57|7224.57|7220.04|7220.04|7224.57|7224.57|7220.04|7220.04|0
1651055120000|2022-04-27 10:25:20|7218.91|7218.91|7220.32|7220.32|7220.32|7220.32|7218.91|7218.91|0
1651055130000|2022-04-27 10:25:30|7221.45|7221.45|7221.22|7221.22|7221.45|7221.45|7221.17|7221.17|0
1651055140000|2022-04-27 10:25:40|7221.5|7221.5|7223.46|7223.46|7223.46|7223.46|7221.5|7221.5|0
1651055150000|2022-04-27 10:25:50|7223.49|7223.49|7223.2|7223.2|7223.49|7223.49|7223.2|7223.2|0
1651055160000|2022-04-27 10:26:00|7222.64|7222.64|7222.64|7222.64|7222.64|7222.64|7222.64|7222.64|0
1651055170000|2022-04-27 10:26:10|7222.66|7222.66|7222.66|7222.66|7222.66|7222.66|7222.66|7222.66|0
1651055180000|2022-04-27 10:26:20|7221.25|7221.25|7220.98|7220.98|7221.29|7221.29|7220.98|7220.98|0
1651055190000|2022-04-27 10:26:30|7220.7|7220.7|7218.97|7218.97|7220.7|7220.7|7218.97|7218.97|0
1651055200000|2022-04-27 10:26:40|7218.68|7218.68|7214.41|7214.41|7218.68|7218.68|7214.41|7214.41|0
1651055210000|2022-04-27 10:26:50|7214.37|7214.37|7214.31|7214.31|7214.64|7214.64|7214.31|7214.31|0
1651055220000|2022-04-27 10:27:00|7214.59|7214.59|7217.14|7217.14|7217.14|7217.14|7214.59|7214.59|0
1651055230000|2022-04-27 10:27:10|7218.55|7218.55|7217.75|7217.75|7218.89|7218.89|7217.75|7217.75|0
1651055240000|2022-04-27 10:27:20|7217.46|7217.46|7217.75|7217.75|7217.75|7217.75|7216.61|7216.61|0
1651055250000|2022-04-27 10:27:30|7217.18|7217.18|7217.82|7217.82|7217.82|7217.82|7216.69|7216.69|0
1651055260000|2022-04-27 10:27:40|7217.78|7217.78|7218.63|7218.63|7218.63|7218.63|7217.78|7217.78|0
1651055270000|2022-04-27 10:27:50|7218.34|7218.34|7219.19|7219.19|7219.19|7219.19|7218.06|7218.06|0
1651055280000|2022-04-27 10:28:00|7219.48|7219.48|7220.61|7220.61|7220.61|7220.61|7219.48|7219.48|0
1651055300000|2022-04-27 10:28:20|7221.18|7221.18|7220.04|7220.04|7221.46|7221.46|7220.04|7220.04|0
1651055320000|2022-04-27 10:28:40|7218.91|7218.91|7219.44|7219.44|7219.72|7219.72|7218.87|7218.87|0
1651055330000|2022-04-27 10:28:50|7219.16|7219.16|7219.72|7219.72|7219.72|7219.72|7219.16|7219.16|0
1651055340000|2022-04-27 10:29:00|7220.01|7220.01|7219.72|7219.72|7220.01|7220.01|7219.72|7219.72|0
1651055350000|2022-04-27 10:29:10|7218.59|7218.59|7218.59|7218.59|7218.59|7218.59|7218.59|7218.59|0
1651055370000|2022-04-27 10:29:30|7218.31|7218.31|7216.28|7216.28|7218.31|7218.31|7216.28|7216.28|0
1651055380000|2022-04-27 10:29:40|7216.57|7216.57|7218.79|7218.79|7218.79|7218.79|7216.53|7216.53|0
1651055390000|2022-04-27 10:29:50|7217.65|7217.65|7216.81|7216.81|7218.22|7218.22|7216.81|7216.81|0
1651055400000|2022-04-27 10:30:00|7216.79|7216.79|7215.16|7215.16|7216.79|7216.79|7214.8|7214.8|0
1651055410000|2022-04-27 10:30:10|7215.44|7215.44|7214.03|7214.03|7215.44|7215.44|7214.03|7214.03|0
1651055420000|2022-04-27 10:30:20|7211.76|7211.76|7212.91|7212.91|7212.91|7212.91|7211.72|7211.72|0
1651055430000|2022-04-27 10:30:30|7214.05|7214.05|7214.05|7214.05|7214.05|7214.05|7214.05|7214.05|0
1651055440000|2022-04-27 10:30:40|7212.63|7212.63|7214.05|7214.05|7214.05|7214.05|7212.63|7212.63|0
1651055450000|2022-04-27 10:30:50|7213.76|7213.76|7213.48|7213.48|7213.76|7213.76|7213.48|7213.48|0
1651055490000|2022-04-27 10:31:30|7213.51|7213.51|7213.53|7213.53|7213.55|7213.55|7213.51|7213.51|0
1651055500000|2022-04-27 10:31:40|7212.4|7212.4|7211.27|7211.27|7212.4|7212.4|7211.27|7211.27|0
1651055510000|2022-04-27 10:31:50|7212.4|7212.4|7212.12|7212.12|7212.4|7212.4|7212.12|7212.12|0
1651055520000|2022-04-27 10:32:00|7212.41|7212.41|7212.77|7212.77|7212.77|7212.77|7212.41|7212.41|0
1651055530000|2022-04-27 10:32:10|7212.8|7212.8|7213.65|7213.65|7213.65|7213.65|7212.8|7212.8|0
1651055540000|2022-04-27 10:32:20|7213.37|7213.37|7212.8|7212.8|7213.37|7213.37|7212.8|7212.8|0
1651055550000|2022-04-27 10:32:30|7212.82|7212.82|7210.55|7210.55|7212.84|7212.84|7210.55|7210.55|0
1651055560000|2022-04-27 10:32:40|7209.7|7209.7|7207.44|7207.44|7209.7|7209.7|7207.44|7207.44|0
1651055570000|2022-04-27 10:32:50|7208.57|7208.57|7208.57|7208.57|7208.57|7208.57|7208.29|7208.29|0
1651055590000|2022-04-27 10:33:10|7209.7|7209.7|7206.87|7206.87|7209.7|7209.7|7206.87|7206.87|0
1651055600000|2022-04-27 10:33:20|7207.15|7207.15|7206.87|7206.87|7207.15|7207.15|7206.87|7206.87|0
1651055610000|2022-04-27 10:33:30|7206.59|7206.59|7208|7208|7208|7208|7206.59|7206.59|0
1651055620000|2022-04-27 10:33:40|7209.13|7209.13|7209.13|7209.13|7209.13|7209.13|7209.13|7209.13|0
1651055630000|2022-04-27 10:33:50|7210.27|7210.27|7210.83|7210.83|7210.83|7210.83|7210.27|7210.27|0
1651055640000|2022-04-27 10:34:00|7209.7|7209.7|7208.25|7208.25|7209.7|7209.7|7208.25|7208.25|0
1651055650000|2022-04-27 10:34:10|7207.4|7207.4|7207.68|7207.68|7207.68|7207.68|7207.4|7207.4|0
1651055660000|2022-04-27 10:34:20|7206.55|7206.55|7206.27|7206.27|7206.55|7206.55|7206.27|7206.27|0
1651055670000|2022-04-27 10:34:30|7205.98|7205.98|7207.11|7207.11|7207.11|7207.11|7205.98|7205.98|0
1651055680000|2022-04-27 10:34:40|7208.25|7208.25|7208.25|7208.25|7208.25|7208.25|7208.25|7208.25|0
1651055690000|2022-04-27 10:34:50|7207.11|7207.11|7205.98|7205.98|7207.11|7207.11|7205.98|7205.98|0
1651055700000|2022-04-27 10:35:00|7206.27|7206.27|7206.55|7206.55|7206.55|7206.55|7206.27|7206.27|0
1651055710000|2022-04-27 10:35:10|7207.4|7207.4|7207.46|7207.46|7207.46|7207.46|7207.4|7207.4|0
1651055720000|2022-04-27 10:35:20|7207.17|7207.17|7207.17|7207.17|7207.17|7207.17|7207.17|7207.17|0
1651055730000|2022-04-27 10:35:30|7207.18|7207.18|7207.18|7207.18|7207.18|7207.18|7207.18|7207.18|0
1651055740000|2022-04-27 10:35:40|7207.75|7207.75|7207.77|7207.77|7207.77|7207.77|7207.75|7207.75|0
1651055750000|2022-04-27 10:35:50|7207.78|7207.78|7207.78|7207.78|7207.78|7207.78|7206.65|7206.65|0
1651055760000|2022-04-27 10:36:00|7207.77|7207.77|7207.77|7207.77|7207.77|7207.77|7207.77|7207.77|0
1651055770000|2022-04-27 10:36:10|7207.48|7207.48|7207.48|7207.48|7207.48|7207.48|7207.48|7207.48|0
1651055780000|2022-04-27 10:36:20|7207.77|7207.77|7207.54|7207.54|7207.77|7207.77|7207.48|7207.48|0
1651055790000|2022-04-27 10:36:30|7205.27|7205.27|7205.84|7205.84|7205.84|7205.84|7204.71|7204.71|0
1651055800000|2022-04-27 10:36:40|7205.88|7205.88|7205.88|7205.88|7205.88|7205.88|7205.88|7205.88|0
1651055820000|2022-04-27 10:37:00|7205.31|7205.31|7205.31|7205.31|7205.31|7205.31|7205.31|7205.31|0
1651055830000|2022-04-27 10:37:10|7204.18|7204.18|7203.05|7203.05|7204.18|7204.18|7203.05|7203.05|0
1651055840000|2022-04-27 10:37:20|7203.06|7203.06|7202.97|7202.97|7204.1|7204.1|7202.97|7202.97|0
1651055850000|2022-04-27 10:37:30|7202.69|7202.69|7202.68|7202.68|7202.69|7202.69|7202.68|7202.68|0
1651055860000|2022-04-27 10:37:40|7202.72|7202.72|7202.72|7202.72|7202.72|7202.72|7202.72|7202.72|0
1651055870000|2022-04-27 10:37:50|7201.86|7201.86|7199.29|7199.29|7201.86|7201.86|7199.29|7199.29|0
1651055880000|2022-04-27 10:38:00|7199.58|7199.58|7203.26|7203.26|7203.26|7203.26|7199.58|7199.58|0
1651055890000|2022-04-27 10:38:10|7204.39|7204.39|7204.39|7204.39|7204.39|7204.39|7204.39|7204.39|0
1651055900000|2022-04-27 10:38:20|7205.24|7205.24|7208.07|7208.07|7208.07|7208.07|7205.24|7205.24|0
1651055910000|2022-04-27 10:38:30|7208.36|7208.36|7208.07|7208.07|7208.36|7208.36|7208.07|7208.07|0
1651055920000|2022-04-27 10:38:40|7208.36|7208.36|7209.77|7209.77|7209.77|7209.77|7208.36|7208.36|0
1651055930000|2022-04-27 10:38:50|7209.21|7209.21|7209.21|7209.21|7209.21|7209.21|7209.21|7209.21|0
1651055940000|2022-04-27 10:39:00|7205.81|7205.81|7205.81|7205.81|7205.81|7205.81|7205.81|7205.81|0
1651055950000|2022-04-27 10:39:10|7206.09|7206.09|7206.66|7206.66|7206.66|7206.66|7206.09|7206.09|0
1651055960000|2022-04-27 10:39:20|7206.09|7206.09|7205.81|7205.81|7206.09|7206.09|7205.81|7205.81|0
1651055970000|2022-04-27 10:39:30|7205.53|7205.53|7207.23|7207.23|7207.23|7207.23|7205.53|7205.53|0
1651055980000|2022-04-27 10:39:40|7206.09|7206.09|7206.09|7206.09|7206.09|7206.09|7206.09|7206.09|0
1651055990000|2022-04-27 10:39:50|7206.66|7206.66|7207.27|7207.27|7207.27|7207.27|7206.66|7206.66|0
1651056000000|2022-04-27 10:40:00|7206.98|7206.98|7207.63|7207.63|7207.63|7207.63|7206.98|7206.98|0
1651056020000|2022-04-27 10:40:20|7206.5|7206.5|7205.37|7205.37|7206.5|7206.5|7205.37|7205.37|0
1651056030000|2022-04-27 10:40:30|7206.22|7206.22|7208.48|7208.48|7208.48|7208.48|7206.22|7206.22|0
1651056040000|2022-04-27 10:40:40|7208.57|7208.57|7208.61|7208.61|7208.61|7208.61|7208.57|7208.57|0
1651056050000|2022-04-27 10:40:50|7209.74|7209.74|7209.74|7209.74|7209.74|7209.74|7209.74|7209.74|0
1651056070000|2022-04-27 10:41:10|7208.61|7208.61|7208.61|7208.61|7208.61|7208.61|7208.61|7208.61|0
1651056080000|2022-04-27 10:41:20|7209.46|7209.46|7209.73|7209.73|7209.73|7209.73|7209.42|7209.42|0
1651056090000|2022-04-27 10:41:30|7210.86|7210.86|7210.86|7210.86|7211.99|7211.99|7209.73|7209.73|0
1651056100000|2022-04-27 10:41:40|7210.88|7210.88|7210.88|7210.88|7210.88|7210.88|7210.88|7210.88|0
1651056120000|2022-04-27 10:42:00|7210.6|7210.6|7210.6|7210.6|7210.88|7210.88|7209.75|7209.75|0
1651056130000|2022-04-27 10:42:10|7210.88|7210.88|7210.88|7210.88|7210.88|7210.88|7210.88|7210.88|0
1651056140000|2022-04-27 10:42:20|7209.75|7209.75|7209.75|7209.75|7209.75|7209.75|7209.75|7209.75|0
1651056150000|2022-04-27 10:42:30|7210.88|7210.88|7210.88|7210.88|7211.16|7211.16|7210.88|7210.88|0
1651056160000|2022-04-27 10:42:40|7210.6|7210.6|7209.46|7209.46|7210.6|7210.6|7209.46|7209.46|0
1651056170000|2022-04-27 10:42:50|7208.05|7208.05|7208.05|7208.05|7208.05|7208.05|7206.92|7206.92|0
1651056180000|2022-04-27 10:43:00|7208.33|7208.33|7209.18|7209.18|7209.18|7209.18|7208.33|7208.33|0
1651056190000|2022-04-27 10:43:10|7209.22|7209.22|7210.97|7210.97|7210.97|7210.97|7209.22|7209.22|0
1651056200000|2022-04-27 10:43:20|7211.54|7211.54|7211.54|7211.54|7211.54|7211.54|7211.54|7211.54|0
1651056210000|2022-04-27 10:43:30|7210.69|7210.69|7209.56|7209.56|7210.69|7210.69|7208.99|7208.99|0
1651056220000|2022-04-27 10:43:40|7208.99|7208.99|7209.27|7209.27|7209.27|7209.27|7208.99|7208.99|0
1651056230000|2022-04-27 10:43:50|7210.4|7210.4|7210.4|7210.4|7210.4|7210.4|7210.4|7210.4|0
1651056250000|2022-04-27 10:44:10|7210.69|7210.69|7210.12|7210.12|7210.69|7210.69|7210.12|7210.12|0
1651056270000|2022-04-27 10:44:30|7208.99|7208.99|7208.99|7208.99|7209.27|7209.27|7208.7|7208.7|0
1651056280000|2022-04-27 10:44:40|7207.86|7207.86|7207.86|7207.86|7207.86|7207.86|7207.86|7207.86|0
1651056290000|2022-04-27 10:44:50|7207|7207|7207.29|7207.29|7207.29|7207.29|7207|7207|0
1651056300000|2022-04-27 10:45:00|7206.16|7206.16|7207.07|7207.07|7207.36|7207.36|7198.95|7198.95|0
1651056310000|2022-04-27 10:45:10|7207.93|7207.93|7208.8|7208.8|7210.25|7210.25|7204.02|7204.02|0
1651056320000|2022-04-27 10:45:20|7211.06|7211.06|7205.16|7205.16|7213.04|7213.04|7205.16|7205.16|0
1651056330000|2022-04-27 10:45:30|7206.01|7206.01|7202.83|7202.83|7206.01|7206.01|7202.26|7202.26|0
1651056340000|2022-04-27 10:45:40|7208.49|7208.49|7208.36|7208.36|7210.03|7210.03|7207.36|7207.36|0
1651056350000|2022-04-27 10:45:50|7208.65|7208.65|7207.21|7207.21|7209.78|7209.78|7207.21|7207.21|0
1651056360000|2022-04-27 10:46:00|7209.2|7209.2|7201.35|7201.35|7209.2|7209.2|7201.35|7201.35|0
1651056370000|2022-04-27 10:46:10|7201.33|7201.33|7203.27|7203.27|7205.25|7205.25|7201|7201|0
1651056380000|2022-04-27 10:46:20|7203.2|7203.2|7203.2|7203.2|7204.33|7204.33|7203.2|7203.2|0
1651056390000|2022-04-27 10:46:30|7203.76|7203.76|7206.03|7206.03|7206.03|7206.03|7203.76|7203.76|0
1651056400000|2022-04-27 10:46:40|7208.29|7208.29|7209.99|7209.99|7209.99|7209.99|7208.29|7208.29|0
1651056410000|2022-04-27 10:46:50|7211.13|7211.13|7211.69|7211.69|7211.69|7211.69|7211.13|7211.13|0
1651056420000|2022-04-27 10:47:00|7210.56|7210.56|7215.09|7215.09|7215.09|7215.09|7210.56|7210.56|0
1651056430000|2022-04-27 10:47:10|7215.94|7215.94|7215.09|7215.09|7215.94|7215.94|7215.09|7215.09|0
1651056440000|2022-04-27 10:47:20|7216.22|7216.22|7218.03|7218.03|7219.44|7219.44|7216.22|7216.22|0
1651056450000|2022-04-27 10:47:30|7218.02|7218.02|7217.85|7217.85|7218.02|7218.02|7217.85|7217.85|0
1651056470000|2022-04-27 10:47:50|7220.11|7220.11|7219.27|7219.27|7220.11|7220.11|7217.85|7217.85|0
1651056480000|2022-04-27 10:48:00|7217.85|7217.85|7217.28|7217.28|7218.98|7218.98|7215.02|7215.02|0
1651056490000|2022-04-27 10:48:10|7217|7217|7215.87|7215.87|7217|7217|7215.87|7215.87|0
1651056500000|2022-04-27 10:48:20|7217|7217|7217.28|7217.28|7217.28|7217.28|7217|7217|0
1651056510000|2022-04-27 10:48:30|7217.57|7217.57|7219.27|7219.27|7219.55|7219.55|7217.57|7217.57|0
1651056520000|2022-04-27 10:48:40|7218.13|7218.13|7218.13|7218.13|7218.13|7218.13|7217.85|7217.85|0
1651056530000|2022-04-27 10:48:50|7218.15|7218.15|7219.29|7219.29|7219.29|7219.29|7218.15|7218.15|0
1651056540000|2022-04-27 10:49:00|7220.42|7220.42|7220.7|7220.7|7220.7|7220.7|7220.42|7220.42|0
1651056550000|2022-04-27 10:49:10|7219.57|7219.57|7221.94|7221.94|7221.94|7221.94|7219.57|7219.57|0
1651056570000|2022-04-27 10:49:30|7222.51|7222.51|7220.52|7220.52|7222.51|7222.51|7220.52|7220.52|0
1651056580000|2022-04-27 10:49:40|7222.22|7222.22|7223.35|7223.35|7223.35|7223.35|7222.22|7222.22|0
1651056590000|2022-04-27 10:49:50|7223.64|7223.64|7223.35|7223.35|7223.64|7223.64|7222.22|7222.22|0
1651056600000|2022-04-27 10:50:00|7222.79|7222.79|7221.85|7221.85|7223.64|7223.64|7221.85|7221.85|0
1651056610000|2022-04-27 10:50:10|7223.27|7223.27|7222.13|7222.13|7224.96|7224.96|7222.13|7222.13|0
1651056620000|2022-04-27 10:50:20|7221.56|7221.56|7221.56|7221.56|7222.13|7222.13|7221|7221|0
1651056630000|2022-04-27 10:50:30|7220.43|7220.43|7220.15|7220.15|7220.43|7220.43|7220.15|7220.15|0
1651056640000|2022-04-27 10:50:40|7222.41|7222.41|7222.41|7222.41|7222.41|7222.41|7222.41|7222.41|0
1651056650000|2022-04-27 10:50:50|7221.28|7221.28|7219.86|7219.86|7221.28|7221.28|7219.86|7219.86|0
1651056660000|2022-04-27 10:51:00|7220.15|7220.15|7217.32|7217.32|7220.15|7220.15|7217.32|7217.32|0
1651056670000|2022-04-27 10:51:10|7217.03|7217.03|7217.03|7217.03|7217.03|7217.03|7217.03|7217.03|0
1651056680000|2022-04-27 10:51:20|7215.9|7215.9|7218.16|7218.16|7218.16|7218.16|7215.9|7215.9|0
1651056690000|2022-04-27 10:51:30|7218.45|7218.45|7218.45|7218.45|7218.45|7218.45|7218.45|7218.45|0
1651056700000|2022-04-27 10:51:40|7217.32|7217.32|7217.03|7217.03|7217.32|7217.32|7217.03|7217.03|0
1651056710000|2022-04-27 10:51:50|7216.92|7216.92|7216.74|7216.74|7216.94|7216.94|7216.66|7216.66|0
1651056720000|2022-04-27 10:52:00|7216.73|7216.73|7217.86|7217.86|7217.86|7217.86|7216.73|7216.73|0
1651056730000|2022-04-27 10:52:10|7218.14|7218.14|7217.01|7217.01|7218.14|7218.14|7217.01|7217.01|0
1651056740000|2022-04-27 10:52:20|7218.14|7218.14|7218.44|7218.44|7218.44|7218.44|7218.14|7218.14|0
1651056770000|2022-04-27 10:52:50|7219.57|7219.57|7218.35|7218.35|7219.57|7219.57|7218.35|7218.35|0
1651056780000|2022-04-27 10:53:00|7219.49|7219.49|7220.62|7220.62|7220.9|7220.9|7219.49|7219.49|0
1651056790000|2022-04-27 10:53:10|7220.66|7220.66|7217.57|7217.57|7220.66|7220.66|7217.57|7217.57|0
1651056800000|2022-04-27 10:53:20|7217|7217|7215.87|7215.87|7217|7217|7215.87|7215.87|0
1651056810000|2022-04-27 10:53:30|7215.85|7215.85|7212.73|7212.73|7215.85|7215.85|7212.73|7212.73|0
1651056820000|2022-04-27 10:53:40|7213.87|7213.87|7213.87|7213.87|7213.87|7213.87|7213.87|7213.87|0
1651056840000|2022-04-27 10:54:00|7213.58|7213.58|7212.45|7212.45|7213.58|7213.58|7212.45|7212.45|0
1651056860000|2022-04-27 10:54:20|7213.02|7213.02|7215.28|7215.28|7215.28|7215.28|7213.02|7213.02|0
1651056870000|2022-04-27 10:54:30|7214.15|7214.15|7213.02|7213.02|7214.15|7214.15|7213.02|7213.02|0
1651056880000|2022-04-27 10:54:40|7213.04|7213.04|7214.17|7214.17|7214.17|7214.17|7213.04|7213.04|0
1651056890000|2022-04-27 10:54:50|7214.45|7214.45|7218.23|7218.23|7218.23|7218.23|7214.45|7214.45|0
1651056900000|2022-04-27 10:55:00|7217.67|7217.67|7219.65|7219.65|7219.65|7219.65|7217.38|7217.38|0
1651056910000|2022-04-27 10:55:10|7219.93|7219.93|7218.8|7218.8|7219.93|7219.93|7218.8|7218.8|0
1651056930000|2022-04-27 10:55:30|7218.23|7218.23|7219.36|7219.36|7219.36|7219.36|7218.23|7218.23|0
1651056950000|2022-04-27 10:55:50|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|7219.08|0
1651056960000|2022-04-27 10:56:00|7219.04|7219.04|7216.81|7216.81|7219.08|7219.08|7216.81|7216.81|0
1651056970000|2022-04-27 10:56:10|7216.83|7216.83|7217.97|7217.97|7217.97|7217.97|7216.83|7216.83|0
1651056980000|2022-04-27 10:56:20|7216.83|7216.83|7216.55|7216.55|7216.83|7216.83|7216.55|7216.55|0
1651056990000|2022-04-27 10:56:30|7215.42|7215.42|7215.13|7215.13|7215.42|7215.42|7215.13|7215.13|0
1651057000000|2022-04-27 10:56:40|7215.18|7215.18|7215.18|7215.18|7215.18|7215.18|7215.18|7215.18|0
1651057020000|2022-04-27 10:57:00|7214.61|7214.61|7214.59|7214.59|7214.61|7214.61|7214.59|7214.59|0
1651057030000|2022-04-27 10:57:10|7214.88|7214.88|7213.25|7213.25|7214.95|7214.95|7213.25|7213.25|0
1651057040000|2022-04-27 10:57:20|7213.53|7213.53|7214.67|7214.67|7214.67|7214.67|7213.53|7213.53|0
1651057060000|2022-04-27 10:57:40|7214.69|7214.69|7214.69|7214.69|7214.69|7214.69|7214.69|7214.69|0
1651057070000|2022-04-27 10:57:50|7215.8|7215.8|7218.8|7218.8|7218.8|7218.8|7215.7|7215.7|0
1651057080000|2022-04-27 10:58:00|7218.76|7218.76|7218.76|7218.76|7218.76|7218.76|7218.76|7218.76|0
1651057090000|2022-04-27 10:58:10|7218.77|7218.77|7224.21|7224.21|7224.21|7224.21|7218.77|7218.77|0
1651057110000|2022-04-27 10:58:30|7225.35|7225.35|7225.35|7225.35|7225.35|7225.35|7225.35|7225.35|0
1651057130000|2022-04-27 10:58:50|7226.48|7226.48|7227.07|7227.07|7227.07|7227.07|7225.91|7225.91|0
1651057140000|2022-04-27 10:59:00|7227.92|7227.92|7228.18|7228.18|7229.34|7229.34|7227.92|7227.92|0
1651057160000|2022-04-27 10:59:20|7229.31|7229.31|7228.18|7228.18|7229.31|7229.31|7228.18|7228.18|0
1651057170000|2022-04-27 10:59:30|7225.91|7225.91|7223.93|7223.93|7225.91|7225.91|7223.36|7223.36|0
1651057180000|2022-04-27 10:59:40|7222.79|7222.79|7222.51|7222.51|7222.79|7222.79|7220.81|7220.81|0
1651057190000|2022-04-27 10:59:50|7223.64|7223.64|7223.64|7223.64|7223.64|7223.64|7223.64|7223.64|0
1651057200000|2022-04-27 11:00:00|7222.79|7222.79|7221.06|7221.06|7223.36|7223.36|7221.06|7221.06|0
1651057210000|2022-04-27 11:00:10|7221.63|7221.63|7219.69|7219.69|7222.76|7222.76|7219.64|7219.64|0
1651057230000|2022-04-27 11:00:30|7219.41|7219.41|7217.92|7217.92|7219.41|7219.41|7217.92|7217.92|0
1651057240000|2022-04-27 11:00:40|7218.49|7218.49|7218.21|7218.21|7218.49|7218.49|7218.21|7218.21|0
1651057250000|2022-04-27 11:00:50|7217.92|7217.92|7217.92|7217.92|7217.92|7217.92|7217.92|7217.92|0
1651057260000|2022-04-27 11:01:00|7219.06|7219.06|7217.37|7217.37|7219.91|7219.91|7216.23|7216.23|0
1651057270000|2022-04-27 11:01:10|7217.93|7217.93|7217.94|7217.94|7217.94|7217.94|7217.93|7217.93|0
1651057280000|2022-04-27 11:01:20|7219.07|7219.07|7216.81|7216.81|7219.07|7219.07|7216.81|7216.81|0
1651057290000|2022-04-27 11:01:30|7216.87|7216.87|7216.87|7216.87|7216.87|7216.87|7216.8|7216.8|0
1651057300000|2022-04-27 11:01:40|7216.89|7216.89|7216.87|7216.87|7216.89|7216.89|7216.87|7216.87|0
1651057320000|2022-04-27 11:02:00|7216.59|7216.59|7217.62|7217.62|7217.72|7217.72|7216.59|7216.59|0
1651057330000|2022-04-27 11:02:10|7217.58|7217.58|7215.03|7215.03|7217.58|7217.58|7214.75|7214.75|0
1651057340000|2022-04-27 11:02:20|7213.9|7213.9|7213.63|7213.63|7213.9|7213.9|7213.62|7213.62|0
1651057350000|2022-04-27 11:02:30|7213.59|7213.59|7213.62|7213.62|7213.62|7213.62|7213.59|7213.59|0
1651057380000|2022-04-27 11:03:00|7213.34|7213.34|7210.98|7210.98|7213.34|7213.34|7210.98|7210.98|0
1651057390000|2022-04-27 11:03:10|7210.7|7210.7|7210.42|7210.42|7210.7|7210.7|7210.42|7210.42|0
1651057400000|2022-04-27 11:03:20|7211.55|7211.55|7210.98|7210.98|7211.55|7211.55|7210.98|7210.98|0
1651057410000|2022-04-27 11:03:30|7209.85|7209.85|7210.13|7210.13|7210.97|7210.97|7209.23|7209.23|0
1651057420000|2022-04-27 11:03:40|7210.1|7210.1|7210.38|7210.38|7210.38|7210.38|7210.1|7210.1|0
1651057430000|2022-04-27 11:03:50|7210.39|7210.39|7210.45|7210.45|7210.45|7210.45|7210.39|7210.39|0
1651057440000|2022-04-27 11:04:00|7210.74|7210.74|7210.74|7210.74|7210.74|7210.74|7210.74|7210.74|0
1651057450000|2022-04-27 11:04:10|7209.6|7209.6|7209.6|7209.6|7209.6|7209.6|7209.6|7209.6|0
1651057460000|2022-04-27 11:04:20|7208.47|7208.47|7207.62|7207.62|7208.47|7208.47|7207.62|7207.62|0
1651057480000|2022-04-27 11:04:40|7206.49|7206.49|7207.62|7207.62|7207.62|7207.62|7206.49|7206.49|0
1651057490000|2022-04-27 11:04:50|7206.49|7206.49|7206.17|7206.17|7206.49|7206.49|7206.17|7206.17|0
1651057500000|2022-04-27 11:05:00|7207.3|7207.3|7210.82|7210.82|7211.1|7211.1|7207.3|7207.3|0
1651057510000|2022-04-27 11:05:10|7210.53|7210.53|7211.66|7211.66|7211.66|7211.66|7210.53|7210.53|0
1651057520000|2022-04-27 11:05:20|7212.8|7212.8|7212.23|7212.23|7212.8|7212.8|7212.23|7212.23|0
1651057540000|2022-04-27 11:05:40|7211.1|7211.1|7211.1|7211.1|7211.1|7211.1|7211.1|7211.1|0
1651057550000|2022-04-27 11:05:50|7211.38|7211.38|7212.51|7212.51|7212.51|7212.51|7211.38|7211.38|0
1651057560000|2022-04-27 11:06:00|7212.23|7212.23|7209.68|7209.68|7212.23|7212.23|7209.68|7209.68|0
1651057570000|2022-04-27 11:06:10|7209.4|7209.4|7208.83|7208.83|7209.4|7209.4|7208.83|7208.83|0
1651057580000|2022-04-27 11:06:20|7206.57|7206.57|7208.83|7208.83|7208.83|7208.83|7206.57|7206.57|0
1651057590000|2022-04-27 11:06:30|7209.68|7209.68|7209.68|7209.68|7209.68|7209.68|7209.68|7209.68|0
1651057600000|2022-04-27 11:06:40|7210.81|7210.81|7213.75|7213.75|7213.75|7213.75|7210.81|7210.81|0
1651057610000|2022-04-27 11:06:50|7212.89|7212.89|7210.06|7210.06|7212.89|7212.89|7210.06|7210.06|0
1651057620000|2022-04-27 11:07:00|7209.5|7209.5|7209.5|7209.5|7209.5|7209.5|7208.36|7208.36|0
1651057630000|2022-04-27 11:07:10|7209.21|7209.21|7208.93|7208.93|7210.91|7210.91|7208.93|7208.93|0
1651057640000|2022-04-27 11:07:20|7207.79|7207.79|7205.53|7205.53|7207.79|7207.79|7205.53|7205.53|0
1651057650000|2022-04-27 11:07:30|7204.96|7204.96|7204.96|7204.96|7204.96|7204.96|7204.96|7204.96|0
1651057670000|2022-04-27 11:07:50|7206.38|7206.38|7205.24|7205.24|7206.38|7206.38|7205.24|7205.24|0
1651057680000|2022-04-27 11:08:00|7205.2|7205.2|7205.28|7205.28|7205.28|7205.28|7205.2|7205.2|0
1651057690000|2022-04-27 11:08:10|7204.15|7204.15|7204.15|7204.15|7204.15|7204.15|7204.15|7204.15|0
1651057700000|2022-04-27 11:08:20|7204.44|7204.44|7206.75|7206.75|7206.75|7206.75|7204.44|7204.44|0
1651057720000|2022-04-27 11:08:40|7207.88|7207.88|7203.79|7203.79|7207.88|7207.88|7203.79|7203.79|0
1651057730000|2022-04-27 11:08:50|7202.65|7202.65|7199.13|7199.13|7202.65|7202.65|7199.13|7199.13|0
1651057740000|2022-04-27 11:09:00|7197.99|7197.99|7198.28|7198.28|7198.28|7198.28|7197.99|7197.99|0
1651057750000|2022-04-27 11:09:10|7198.26|7198.26|7200.52|7200.52|7200.52|7200.52|7198.26|7198.26|0
1651057760000|2022-04-27 11:09:20|7199.39|7199.39|7199.39|7199.39|7199.39|7199.39|7199.39|7199.39|0
1651057790000|2022-04-27 11:09:50|7200.52|7200.52|7199.39|7199.39|7200.52|7200.52|7199.39|7199.39|0
1651057810000|2022-04-27 11:10:10|7198.82|7198.82|7198.8|7198.8|7198.82|7198.82|7198.8|7198.8|0
1651057820000|2022-04-27 11:10:20|7199.93|7199.93|7199.65|7199.65|7199.93|7199.93|7199.65|7199.65|0
1651057830000|2022-04-27 11:10:30|7199.93|7199.93|7200.22|7200.22|7200.22|7200.22|7199.93|7199.93|0
1651057840000|2022-04-27 11:10:40|7200.12|7200.12|7200.12|7200.12|7200.12|7200.12|7200.09|7200.09|0
1651057850000|2022-04-27 11:10:50|7202.38|7202.38|7199.85|7199.85|7202.97|7202.97|7199.85|7199.85|0
1651057860000|2022-04-27 11:11:00|7198.72|7198.72|7197.59|7197.59|7198.72|7198.72|7197.59|7197.59|0
1651057870000|2022-04-27 11:11:10|7197.3|7197.3|7197.02|7197.02|7197.3|7197.3|7197.02|7197.02|0
1651057890000|2022-04-27 11:11:30|7198.15|7198.15|7198.15|7198.15|7198.15|7198.15|7198.15|7198.15|0
1651057900000|2022-04-27 11:11:40|7197.02|7197.02|7197.59|7197.59|7197.59|7197.59|7197.02|7197.02|0
1651057910000|2022-04-27 11:11:50|7198.72|7198.72|7197.59|7197.59|7198.72|7198.72|7197.59|7197.59|0
1651057930000|2022-04-27 11:12:10|7196.74|7196.74|7195.88|7195.88|7196.74|7196.74|7195.88|7195.88|0
1651057960000|2022-04-27 11:12:40|7196.45|7196.45|7196.17|7196.17|7196.45|7196.45|7196.17|7196.17|0
1651057970000|2022-04-27 11:12:50|7197.58|7197.58|7199.28|7199.28|7199.28|7199.28|7197.58|7197.58|0
1651057980000|2022-04-27 11:13:00|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|0
1651057990000|2022-04-27 11:13:10|7199|7199|7201.27|7201.27|7202.11|7202.11|7199|7199|0
1651058000000|2022-04-27 11:13:20|7201.39|7201.39|7201.39|7201.39|7201.39|7201.39|7201.39|7201.39|0
1651058020000|2022-04-27 11:13:40|7201.1|7201.1|7201.1|7201.1|7201.1|7201.1|7201.1|7201.1|0
1651058030000|2022-04-27 11:13:50|7200.53|7200.53|7202.8|7202.8|7202.8|7202.8|7200.53|7200.53|0
1651058040000|2022-04-27 11:14:00|7203.36|7203.36|7203.65|7203.65|7203.65|7203.65|7203.36|7203.36|0
1651058050000|2022-04-27 11:14:10|7204.78|7204.78|7205.91|7205.91|7205.91|7205.91|7204.78|7204.78|0
1651058070000|2022-04-27 11:14:30|7204.78|7204.78|7204.78|7204.78|7204.78|7204.78|7204.78|7204.78|0
1651058080000|2022-04-27 11:14:40|7205.63|7205.63|7205.35|7205.35|7205.63|7205.63|7205.35|7205.35|0
1651058100000|2022-04-27 11:15:00|7205.06|7205.06|7205.06|7205.06|7205.06|7205.06|7205.06|7205.06|0
1651058110000|2022-04-27 11:15:10|7205.35|7205.35|7202.8|7202.8|7205.35|7205.35|7202.8|7202.8|0
1651058120000|2022-04-27 11:15:20|7202.23|7202.23|7202.23|7202.23|7202.23|7202.23|7202.23|7202.23|0
1651058130000|2022-04-27 11:15:30|7202.29|7202.29|7202.29|7202.29|7202.29|7202.29|7202.29|7202.29|0
1651058140000|2022-04-27 11:15:40|7201.16|7201.16|7201.16|7201.16|7201.16|7201.16|7201.16|7201.16|0
1651058150000|2022-04-27 11:15:50|7202.29|7202.29|7202|7202|7202.29|7202.29|7202|7202|0
1651058160000|2022-04-27 11:16:00|7201.93|7201.93|7202.79|7202.79|7202.79|7202.79|7201.93|7201.93|0
1651058170000|2022-04-27 11:16:10|7202.5|7202.5|7202.24|7202.24|7202.5|7202.5|7202.22|7202.22|0
1651058180000|2022-04-27 11:16:20|7203.37|7203.37|7205.36|7205.36|7205.36|7205.36|7203.37|7203.37|0
1651058190000|2022-04-27 11:16:30|7205.07|7205.07|7205.39|7205.39|7205.39|7205.39|7204.51|7204.51|0
1651058200000|2022-04-27 11:16:40|7205.32|7205.32|7205.03|7205.03|7206.45|7206.45|7205.03|7205.03|0
1651058210000|2022-04-27 11:16:50|7203.9|7203.9|7202.77|7202.77|7203.9|7203.9|7202.77|7202.77|0
1651058220000|2022-04-27 11:17:00|7202.76|7202.76|7202.76|7202.76|7202.76|7202.76|7202.76|7202.76|0
1651058230000|2022-04-27 11:17:10|7203.32|7203.32|7201.62|7201.62|7203.32|7203.32|7201.62|7201.62|0
1651058240000|2022-04-27 11:17:20|7201.34|7201.34|7201.62|7201.62|7201.62|7201.62|7201.34|7201.34|0
1651058260000|2022-04-27 11:17:40|7202.76|7202.76|7207.92|7207.92|7208.48|7208.48|7202.76|7202.76|0
1651058270000|2022-04-27 11:17:50|7206.78|7206.78|7208.21|7208.21|7208.23|7208.23|7206.78|7206.78|0
1651058280000|2022-04-27 11:18:00|7208.78|7208.78|7209.91|7209.91|7209.91|7209.91|7208.78|7208.78|0
1651058290000|2022-04-27 11:18:10|7208.78|7208.78|7205.95|7205.95|7208.78|7208.78|7205.95|7205.95|0
1651058300000|2022-04-27 11:18:20|7206.23|7206.23|7206.23|7206.23|7206.23|7206.23|7206.23|7206.23|0
1651058310000|2022-04-27 11:18:30|7205.67|7205.67|7203.66|7203.66|7205.95|7205.95|7203.66|7203.66|0
1651058320000|2022-04-27 11:18:40|7203.95|7203.95|7205.08|7205.08|7205.08|7205.08|7203.95|7203.95|0
1651058330000|2022-04-27 11:18:50|7206.21|7206.21|7206.49|7206.49|7206.49|7206.49|7206.21|7206.21|0
1651058340000|2022-04-27 11:19:00|7206.53|7206.53|7206.53|7206.53|7206.53|7206.53|7206.53|7206.53|0
1651058350000|2022-04-27 11:19:10|7207.66|7207.66|7207.66|7207.66|7207.66|7207.66|7207.66|7207.66|0
1651058360000|2022-04-27 11:19:20|7206.53|7206.53|7204.54|7204.54|7206.53|7206.53|7204.54|7204.54|0
1651058370000|2022-04-27 11:19:30|7204.52|7204.52|7204.52|7204.52|7204.52|7204.52|7204.52|7204.52|0
1651058380000|2022-04-27 11:19:40|7204.56|7204.56|7206.82|7206.82|7207.95|7207.95|7204.56|7204.56|0
1651058390000|2022-04-27 11:19:50|7205.69|7205.69|7204.55|7204.55|7205.69|7205.69|7204.55|7204.55|0
1651058400000|2022-04-27 11:20:00|7204.83|7204.83|7205.93|7205.93|7205.97|7205.97|7204.83|7204.83|0
1651058410000|2022-04-27 11:20:10|7206.21|7206.21|7207.91|7207.91|7207.91|7207.91|7206.21|7206.21|0
1651058420000|2022-04-27 11:20:20|7207.63|7207.63|7206.78|7206.78|7207.63|7207.63|7206.78|7206.78|0
1651058430000|2022-04-27 11:20:30|7205.65|7205.65|7205.37|7205.37|7205.65|7205.65|7205.37|7205.37|0
1651058440000|2022-04-27 11:20:40|7205.35|7205.35|7205.35|7205.35|7205.35|7205.35|7205.35|7205.35|0
1651058460000|2022-04-27 11:21:00|7204.22|7204.22|7205.63|7205.63|7205.63|7205.63|7204.22|7204.22|0
1651058470000|2022-04-27 11:21:10|7205.92|7205.92|7204.64|7204.64|7206.05|7206.05|7204.64|7204.64|0
1651058480000|2022-04-27 11:21:20|7204.63|7204.63|7204.34|7204.34|7204.63|7204.63|7204.34|7204.34|0
1651058490000|2022-04-27 11:21:30|7201.51|7201.51|7201.51|7201.51|7201.51|7201.51|7201.51|7201.51|0
1651058500000|2022-04-27 11:21:40|7201.23|7201.23|7201.86|7201.86|7201.86|7201.86|7201.23|7201.23|0
1651058510000|2022-04-27 11:21:50|7204.13|7204.13|7202.99|7202.99|7204.13|7204.13|7202.99|7202.99|0
1651058520000|2022-04-27 11:22:00|7202.14|7202.14|7202.23|7202.23|7202.23|7202.23|7202.14|7202.14|0
1651058530000|2022-04-27 11:22:10|7203.36|7203.36|7204.21|7204.21|7204.49|7204.49|7203.36|7203.36|0
1651058540000|2022-04-27 11:22:20|7204.49|7204.49|7204.49|7204.49|7204.78|7204.78|7204.49|7204.49|0
1651058550000|2022-04-27 11:22:30|7205.35|7205.35|7203.08|7203.08|7205.35|7205.35|7201.95|7201.95|0
1651058560000|2022-04-27 11:22:40|7202.79|7202.79|7203.08|7203.08|7203.08|7203.08|7202.79|7202.79|0
1651058570000|2022-04-27 11:22:50|7203.1|7203.1|7203.1|7203.1|7203.1|7203.1|7203.1|7203.1|0
1651058580000|2022-04-27 11:23:00|7202.53|7202.53|7202.56|7202.56|7202.56|7202.56|7202.53|7202.53|0
1651058590000|2022-04-27 11:23:10|7201.43|7201.43|7200.01|7200.01|7201.43|7201.43|7200.01|7200.01|0
1651058600000|2022-04-27 11:23:20|7199.99|7199.99|7200.03|7200.03|7200.03|7200.03|7199.99|7199.99|0
1651058610000|2022-04-27 11:23:30|7200.06|7200.06|7199.5|7199.5|7200.06|7200.06|7199.49|7199.49|0
1651058620000|2022-04-27 11:23:40|7198.09|7198.09|7196.67|7196.67|7198.09|7198.09|7196.67|7196.67|0
1651058630000|2022-04-27 11:23:50|7197.8|7197.8|7196.65|7196.65|7197.8|7197.8|7196.65|7196.65|0
1651058640000|2022-04-27 11:24:00|7196.63|7196.63|7190.97|7190.97|7196.67|7196.67|7190.97|7190.97|0
1651058650000|2022-04-27 11:24:10|7190.68|7190.68|7194.37|7194.37|7194.37|7194.37|7190.68|7190.68|0
1651058660000|2022-04-27 11:24:20|7194.34|7194.34|7194.22|7194.22|7194.38|7194.38|7194.22|7194.22|0
1651058670000|2022-04-27 11:24:30|7194.15|7194.15|7192.56|7192.56|7197.41|7197.41|7189.12|7189.12|0
1651058680000|2022-04-27 11:24:40|7193.12|7193.12|7195.21|7195.21|7195.21|7195.21|7193.12|7193.12|0
1651058690000|2022-04-27 11:24:50|7194.93|7194.93|7188.42|7188.42|7194.93|7194.93|7188.42|7188.42|0
1651058700000|2022-04-27 11:25:00|7190.12|7190.12|7190.12|7190.12|7190.12|7190.12|7188.98|7188.98|0
1651058710000|2022-04-27 11:25:10|7189.83|7189.83|7190.94|7190.94|7190.94|7190.94|7189.81|7189.81|0
1651058720000|2022-04-27 11:25:20|7191.51|7191.51|7191.22|7191.22|7191.51|7191.51|7191.22|7191.22|0
1651058730000|2022-04-27 11:25:30|7191.51|7191.51|7190.38|7190.38|7191.51|7191.51|7190.38|7190.38|0
1651058740000|2022-04-27 11:25:40|7191.51|7191.51|7192.33|7192.33|7192.64|7192.64|7191.51|7191.51|0
1651058750000|2022-04-27 11:25:50|7192.05|7192.05|7194.03|7194.03|7194.03|7194.03|7192.05|7192.05|0
1651058760000|2022-04-27 11:26:00|7194.01|7194.01|7192.33|7192.33|7194.01|7194.01|7192.31|7192.31|0
1651058770000|2022-04-27 11:26:10|7191.2|7191.2|7190.59|7190.59|7191.2|7191.2|7190.59|7190.59|0
1651058780000|2022-04-27 11:26:20|7190.61|7190.61|7187.77|7187.77|7190.61|7190.61|7187.77|7187.77|0
1651058790000|2022-04-27 11:26:30|7187.49|7187.49|7186.1|7186.1|7187.51|7187.51|7186.1|7186.1|0
1651058810000|2022-04-27 11:26:50|7185.53|7185.53|7186.11|7186.11|7187.25|7187.25|7185.53|7185.53|0
1651058820000|2022-04-27 11:27:00|7185.83|7185.83|7184.72|7184.72|7185.83|7185.83|7184.7|7184.7|0
1651058830000|2022-04-27 11:27:10|7184.76|7184.76|7185.61|7185.61|7185.61|7185.61|7184.76|7184.76|0
1651058850000|2022-04-27 11:27:30|7187.87|7187.87|7189.57|7189.57|7189.57|7189.57|7187.87|7187.87|0
1651058880000|2022-04-27 11:28:00|7188.44|7188.44|7189.03|7189.03|7189.03|7189.03|7188.44|7188.44|0
1651058890000|2022-04-27 11:28:10|7189.09|7189.09|7188.83|7188.83|7189.11|7189.11|7188.83|7188.83|0
1651058900000|2022-04-27 11:28:20|7188.54|7188.54|7189.64|7189.64|7189.64|7189.64|7188.51|7188.51|0
1651058920000|2022-04-27 11:28:40|7188.51|7188.51|7186.81|7186.81|7188.51|7188.51|7186.81|7186.81|0
1651058930000|2022-04-27 11:28:50|7186.52|7186.52|7183.98|7183.98|7186.52|7186.52|7182.84|7182.84|0
1651058940000|2022-04-27 11:29:00|7182.84|7182.84|7181.14|7181.14|7182.84|7182.84|7180.86|7180.86|0
1651058950000|2022-04-27 11:29:10|7182.28|7182.28|7181.22|7181.22|7182.28|7182.28|7181.14|7181.14|0
1651058960000|2022-04-27 11:29:20|7181.16|7181.16|7181.16|7181.16|7181.16|7181.16|7181.16|7181.16|0
1651058970000|2022-04-27 11:29:30|7181.45|7181.45|7181.45|7181.45|7181.45|7181.45|7181.45|7181.45|0
1651058980000|2022-04-27 11:29:40|7182.58|7182.58|7182.86|7182.86|7182.93|7182.93|7182.58|7182.58|0
1651059000000|2022-04-27 11:30:00|7182.84|7182.84|7184.82|7184.82|7184.82|7184.82|7182.84|7182.84|0
1651059010000|2022-04-27 11:30:10|7185.96|7185.96|7184.81|7184.81|7185.96|7185.96|7184.81|7184.81|0
1651059020000|2022-04-27 11:30:20|7184.85|7184.85|7181.16|7181.16|7184.87|7184.87|7181.16|7181.16|0
1651059030000|2022-04-27 11:30:30|7182.3|7182.3|7182.64|7182.64|7182.64|7182.64|7182.3|7182.3|0
1651059040000|2022-04-27 11:30:40|7182.62|7182.62|7182.66|7182.66|7182.66|7182.66|7182.62|7182.62|0
1651059050000|2022-04-27 11:30:50|7182.6|7182.6|7182.92|7182.92|7182.92|7182.92|7182.6|7182.6|0
1651059060000|2022-04-27 11:31:00|7184.05|7184.05|7184.6|7184.6|7184.6|7184.6|7184|7184|0
1651059070000|2022-04-27 11:31:10|7184.58|7184.58|7185.71|7185.71|7185.71|7185.71|7184.58|7184.58|0
1651059080000|2022-04-27 11:31:20|7185.73|7185.73|7186.89|7186.89|7186.89|7186.89|7185.73|7185.73|0
1651059090000|2022-04-27 11:31:30|7186.91|7186.91|7186.94|7186.94|7186.94|7186.94|7186.88|7186.88|0
1651059100000|2022-04-27 11:31:40|7186.92|7186.92|7184.84|7184.84|7187.2|7187.2|7184.84|7184.84|0
1651059110000|2022-04-27 11:31:50|7184.86|7184.86|7184.87|7184.87|7184.9|7184.9|7184.83|7184.83|0
1651059120000|2022-04-27 11:32:00|7184.91|7184.91|7184.99|7184.99|7184.99|7184.99|7184.91|7184.91|0
1651059130000|2022-04-27 11:32:10|7184.7|7184.7|7184.26|7184.26|7184.85|7184.85|7184.26|7184.26|0
1651059140000|2022-04-27 11:32:20|7185.39|7185.39|7185.98|7185.98|7185.98|7185.98|7185.39|7185.39|0
1651059150000|2022-04-27 11:32:30|7185.7|7185.7|7185.7|7185.7|7185.7|7185.7|7185.7|7185.7|0
1651059160000|2022-04-27 11:32:40|7185.68|7185.68|7187.68|7187.68|7187.68|7187.68|7185.68|7185.68|0
1651059170000|2022-04-27 11:32:50|7187.7|7187.7|7187.73|7187.73|7187.73|7187.73|7187.7|7187.7|0
1651059180000|2022-04-27 11:33:00|7187.44|7187.44|7187.42|7187.42|7187.44|7187.44|7187.42|7187.42|0
1651059190000|2022-04-27 11:33:10|7186.85|7186.85|7186.57|7186.57|7186.85|7186.85|7185.44|7185.44|0
1651059200000|2022-04-27 11:33:20|7187.14|7187.14|7187.14|7187.14|7187.14|7187.14|7187.14|7187.14|0
1651059230000|2022-04-27 11:33:50|7187.08|7187.08|7188.76|7188.76|7189.09|7189.09|7187.08|7187.08|0
1651059240000|2022-04-27 11:34:00|7186.5|7186.5|7186.44|7186.44|7186.5|7186.5|7186.44|7186.44|0
1651059250000|2022-04-27 11:34:10|7187.57|7187.57|7187.61|7187.61|7187.61|7187.61|7187.57|7187.57|0
1651059260000|2022-04-27 11:34:20|7186.48|7186.48|7186.82|7186.82|7187.95|7187.95|7186.48|7186.48|0
1651059270000|2022-04-27 11:34:30|7186.54|7186.54|7186.54|7186.54|7186.54|7186.54|7186.54|7186.54|0
1651059280000|2022-04-27 11:34:40|7186.82|7186.82|7186.8|7186.8|7186.82|7186.82|7186.8|7186.8|0
1651059290000|2022-04-27 11:34:50|7187.93|7187.93|7186.88|7186.88|7188.02|7188.02|7186.88|7186.88|0
1651059300000|2022-04-27 11:35:00|7186.32|7186.32|7182.52|7182.52|7186.32|7186.32|7182.52|7182.52|0
1651059310000|2022-04-27 11:35:10|7181.39|7181.39|7183.65|7183.65|7183.65|7183.65|7181.39|7181.39|0
1651059320000|2022-04-27 11:35:20|7183.71|7183.71|7184.11|7184.11|7184.11|7184.11|7183.71|7183.71|0
1651059330000|2022-04-27 11:35:30|7183.83|7183.83|7183.83|7183.83|7183.83|7183.83|7183.83|7183.83|0
1651059340000|2022-04-27 11:35:40|7184.11|7184.11|7182.98|7182.98|7184.11|7184.11|7182.98|7182.98|0
1651059350000|2022-04-27 11:35:50|7184.11|7184.11|7184.68|7184.68|7184.68|7184.68|7184.11|7184.11|0
1651059360000|2022-04-27 11:36:00|7184.74|7184.74|7184.72|7184.72|7184.74|7184.74|7184.72|7184.72|0
1651059370000|2022-04-27 11:36:10|7183.58|7183.58|7182.17|7182.17|7183.58|7183.58|7182.17|7182.17|0
1651059390000|2022-04-27 11:36:30|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|7181.88|0
1651059400000|2022-04-27 11:36:40|7182.45|7182.45|7182.45|7182.45|7182.45|7182.45|7182.45|7182.45|0
1651059410000|2022-04-27 11:36:50|7182.17|7182.17|7182.17|7182.17|7182.17|7182.17|7182.17|7182.17|0
1651059420000|2022-04-27 11:37:00|7182.15|7182.15|7182.15|7182.15|7182.15|7182.15|7182.15|7182.15|0
1651059430000|2022-04-27 11:37:10|7182.16|7182.16|7182.16|7182.16|7182.16|7182.16|7182.16|7182.16|0
1651059440000|2022-04-27 11:37:20|7182.14|7182.14|7182.44|7182.44|7182.44|7182.44|7182.14|7182.14|0
1651059450000|2022-04-27 11:37:30|7182.16|7182.16|7179.84|7179.84|7182.16|7182.16|7179.84|7179.84|0
1651059460000|2022-04-27 11:37:40|7179.86|7179.86|7179.86|7179.86|7179.86|7179.86|7179.86|7179.86|0
1651059470000|2022-04-27 11:37:50|7179.88|7179.88|7179.88|7179.88|7179.88|7179.88|7179.86|7179.86|0
1651059480000|2022-04-27 11:38:00|7179.6|7179.6|7180.75|7180.75|7180.75|7180.75|7179.6|7179.6|0
1651059490000|2022-04-27 11:38:10|7180.83|7180.83|7184.5|7184.5|7184.5|7184.5|7180.83|7180.83|0
1651059500000|2022-04-27 11:38:20|7184.52|7184.52|7184.52|7184.52|7184.52|7184.52|7184.52|7184.52|0
1651059510000|2022-04-27 11:38:30|7185.09|7185.09|7184.86|7184.86|7185.15|7185.15|7183.73|7183.73|0
1651059520000|2022-04-27 11:38:40|7184.58|7184.58|7183.16|7183.16|7184.58|7184.58|7183.16|7183.16|0
1651059530000|2022-04-27 11:38:50|7182.88|7182.88|7181.75|7181.75|7182.88|7182.88|7181.75|7181.75|0
1651059550000|2022-04-27 11:39:10|7182.03|7182.03|7183.16|7183.16|7183.16|7183.16|7182.03|7182.03|0
1651059560000|2022-04-27 11:39:20|7182.03|7182.03|7180.9|7180.9|7182.03|7182.03|7180.9|7180.9|0
1651059570000|2022-04-27 11:39:30|7183.16|7183.16|7183.16|7183.16|7183.16|7183.16|7183.16|7183.16|0
1651059580000|2022-04-27 11:39:40|7183.12|7183.12|7183.21|7183.21|7183.21|7183.21|7183.12|7183.12|0
1651059590000|2022-04-27 11:39:50|7180.95|7180.95|7180.95|7180.95|7180.95|7180.95|7180.95|7180.95|0
1651059600000|2022-04-27 11:40:00|7182.08|7182.08|7182.08|7182.08|7182.08|7182.08|7182.08|7182.08|0
1651059610000|2022-04-27 11:40:10|7180.95|7180.95|7180.38|7180.38|7180.95|7180.95|7180.38|7180.38|0
1651059620000|2022-04-27 11:40:20|7181.51|7181.51|7181.49|7181.49|7181.51|7181.51|7181.49|7181.49|0
1651059630000|2022-04-27 11:40:30|7181.78|7181.78|7183.48|7183.48|7183.48|7183.48|7181.78|7181.78|0
1651059640000|2022-04-27 11:40:40|7183.5|7183.5|7184.92|7184.92|7184.92|7184.92|7183.5|7183.5|0
1651059650000|2022-04-27 11:40:50|7184.35|7184.35|7184.35|7184.35|7184.35|7184.35|7184.35|7184.35|0
1651059660000|2022-04-27 11:41:00|7184.92|7184.92|7184.86|7184.86|7184.92|7184.92|7184.86|7184.86|0
1651059670000|2022-04-27 11:41:10|7185.14|7185.14|7186.27|7186.27|7186.27|7186.27|7185.14|7185.14|0
1651059680000|2022-04-27 11:41:20|7186.56|7186.56|7186.48|7186.48|7186.56|7186.56|7186.46|7186.46|0
1651059690000|2022-04-27 11:41:30|7187.61|7187.61|7187.61|7187.61|7187.61|7187.61|7187.61|7187.61|0
1651059700000|2022-04-27 11:41:40|7187.63|7187.63|7190.5|7190.5|7190.5|7190.5|7187.63|7187.63|0
1651059710000|2022-04-27 11:41:50|7189.37|7189.37|7189.37|7189.37|7189.37|7189.37|7189.37|7189.37|0
1651059720000|2022-04-27 11:42:00|7189.29|7189.29|7191.07|7191.07|7191.07|7191.07|7189.29|7189.29|0
1651059730000|2022-04-27 11:42:10|7192.2|7192.2|7193.34|7193.34|7193.34|7193.34|7192.2|7192.2|0
1651059740000|2022-04-27 11:42:20|7193.35|7193.35|7192.78|7192.78|7193.35|7193.35|7192.78|7192.78|0
1651059750000|2022-04-27 11:42:30|7191.65|7191.65|7192.21|7192.21|7192.5|7192.5|7191.65|7191.65|0
1651059780000|2022-04-27 11:43:00|7191.93|7191.93|7192.21|7192.21|7192.21|7192.21|7191.93|7191.93|0
1651059790000|2022-04-27 11:43:10|7192.24|7192.24|7192.77|7192.77|7192.81|7192.81|7192.24|7192.24|0
1651059800000|2022-04-27 11:43:20|7193.05|7193.05|7193.05|7193.05|7193.05|7193.05|7192.77|7192.77|0
1651059810000|2022-04-27 11:43:30|7197.58|7197.58|7199.56|7199.56|7199.56|7199.56|7197.58|7197.58|0
1651059820000|2022-04-27 11:43:40|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|7199.57|0
1651059830000|2022-04-27 11:43:50|7199.29|7199.29|7198.21|7198.21|7199.29|7199.29|7195.95|7195.95|0
1651059840000|2022-04-27 11:44:00|7197.08|7197.08|7196.8|7196.8|7197.08|7197.08|7196.45|7196.45|0
1651059850000|2022-04-27 11:44:10|7198.21|7198.21|7199.3|7199.3|7200.43|7200.43|7197.04|7197.04|0
1651059860000|2022-04-27 11:44:20|7197.04|7197.04|7198.17|7198.17|7198.17|7198.17|7197.04|7197.04|0
1651059870000|2022-04-27 11:44:30|7197.04|7197.04|7197|7197|7197.04|7197.04|7197|7197|0
1651059880000|2022-04-27 11:44:40|7196.98|7196.98|7196.98|7196.98|7196.98|7196.98|7196.98|7196.98|0
1651059890000|2022-04-27 11:44:50|7196.93|7196.93|7196.93|7196.93|7196.93|7196.93|7196.93|7196.93|0
1651059900000|2022-04-27 11:45:00|7197.21|7197.21|7197.78|7197.78|7197.78|7197.78|7197.21|7197.21|0
1651059910000|2022-04-27 11:45:10|7198.35|7198.35|7200.35|7200.35|7200.35|7200.35|7198.05|7198.05|0
1651059920000|2022-04-27 11:45:20|7200.63|7200.63|7201.18|7201.18|7201.2|7201.2|7200.63|7200.63|0
1651059930000|2022-04-27 11:45:30|7201.22|7201.22|7201.22|7201.22|7201.22|7201.22|7201.22|7201.22|0
1651059940000|2022-04-27 11:45:40|7201.5|7201.5|7200.94|7200.94|7201.5|7201.5|7200.94|7200.94|0
1651059950000|2022-04-27 11:45:50|7199.81|7199.81|7199.79|7199.79|7199.81|7199.81|7199.79|7199.79|0
1651059970000|2022-04-27 11:46:10|7198.65|7198.65|7198.92|7198.92|7198.94|7198.94|7198.65|7198.65|0
1651059980000|2022-04-27 11:46:20|7198.95|7198.95|7197.84|7197.84|7198.97|7198.97|7197.84|7197.84|0
1651059990000|2022-04-27 11:46:30|7197.55|7197.55|7197.27|7197.27|7197.55|7197.55|7197.27|7197.27|0
1651060000000|2022-04-27 11:46:40|7196.99|7196.99|7196.7|7196.7|7196.99|7196.99|7196.7|7196.7|0
1651060010000|2022-04-27 11:46:50|7196.99|7196.99|7196.99|7196.99|7197.27|7197.27|7196.99|7196.99|0
1651060020000|2022-04-27 11:47:00|7197.27|7197.27|7197.27|7197.27|7197.27|7197.27|7197.27|7197.27|0
1651060030000|2022-04-27 11:47:10|7197.24|7197.24|7196.12|7196.12|7197.26|7197.26|7196.12|7196.12|0
1651060050000|2022-04-27 11:47:30|7196.14|7196.14|7195.02|7195.02|7196.14|7196.14|7193.88|7193.88|0
1651060060000|2022-04-27 11:47:40|7197.85|7197.85|7197.83|7197.83|7197.85|7197.85|7197.83|7197.83|0
1651060070000|2022-04-27 11:47:50|7197.85|7197.85|7197.85|7197.85|7197.85|7197.85|7197.85|7197.85|0
1651060080000|2022-04-27 11:48:00|7198.98|7198.98|7198.96|7198.96|7198.98|7198.98|7198.96|7198.96|0
1651060090000|2022-04-27 11:48:10|7197.83|7197.83|7197.83|7197.83|7197.83|7197.83|7196.69|7196.69|0
1651060100000|2022-04-27 11:48:20|7197.81|7197.81|7197.79|7197.79|7197.81|7197.81|7197.79|7197.79|0
1651060110000|2022-04-27 11:48:30|7198.92|7198.92|7197.79|7197.79|7198.92|7198.92|7197.79|7197.79|0
1651060120000|2022-04-27 11:48:40|7198.92|7198.92|7198.96|7198.96|7198.96|7198.96|7198.9|7198.9|0
1651060130000|2022-04-27 11:48:50|7198.94|7198.94|7198.94|7198.94|7200.07|7200.07|7198.94|7198.94|0
1651060160000|2022-04-27 11:49:20|7198.37|7198.37|7197.24|7197.24|7198.37|7198.37|7196.95|7196.95|0
1651060170000|2022-04-27 11:49:30|7196.95|7196.95|7198.08|7198.08|7198.08|7198.08|7196.95|7196.95|0
1651060180000|2022-04-27 11:49:40|7200.34|7200.34|7201.19|7201.19|7201.19|7201.19|7200.34|7200.34|0
1651060190000|2022-04-27 11:49:50|7201.76|7201.76|7205.16|7205.16|7205.16|7205.16|7201.76|7201.76|0
1651060200000|2022-04-27 11:50:00|7204.02|7204.02|7203.46|7203.46|7204.02|7204.02|7203.46|7203.46|0
1651060210000|2022-04-27 11:50:10|7202.32|7202.32|7202.28|7202.28|7202.32|7202.32|7202.26|7202.26|0
1651060220000|2022-04-27 11:50:20|7202|7202|7200.3|7200.3|7202|7202|7200.02|7200.02|0
1651060230000|2022-04-27 11:50:30|7200.58|7200.58|7200.02|7200.02|7200.58|7200.58|7200.02|7200.02|0
1651060240000|2022-04-27 11:50:40|7199.73|7199.73|7197.47|7197.47|7199.73|7199.73|7197.47|7197.47|0
1651060250000|2022-04-27 11:50:50|7197.75|7197.75|7200.06|7200.06|7200.34|7200.34|7197.45|7197.45|0
1651060260000|2022-04-27 11:51:00|7199.77|7199.77|7197.23|7197.23|7199.77|7199.77|7197.23|7197.23|0
1651060270000|2022-04-27 11:51:10|7196.66|7196.66|7196.66|7196.66|7196.66|7196.66|7195.53|7195.53|0
1651060280000|2022-04-27 11:51:20|7197.79|7197.79|7198.07|7198.07|7198.07|7198.07|7197.79|7197.79|0
1651060290000|2022-04-27 11:51:30|7196.94|7196.94|7196.94|7196.94|7196.94|7196.94|7196.94|7196.94|0
1651060300000|2022-04-27 11:51:40|7198.07|7198.07|7198.07|7198.07|7198.07|7198.07|7198.07|7198.07|0
1651060310000|2022-04-27 11:51:50|7196.94|7196.94|7197.5|7197.5|7198.07|7198.07|7196.94|7196.94|0
1651060320000|2022-04-27 11:52:00|7197.48|7197.48|7197.71|7197.71|7197.71|7197.71|7196.01|7196.01|0
1651060330000|2022-04-27 11:52:10|7196.57|7196.57|7197.42|7197.42|7197.42|7197.42|7196.29|7196.29|0
1651060340000|2022-04-27 11:52:20|7196.29|7196.29|7196.29|7196.29|7196.29|7196.29|7196.29|7196.29|0
1651060350000|2022-04-27 11:52:30|7195.16|7195.16|7196.29|7196.29|7196.29|7196.29|7195.16|7195.16|0
1651060360000|2022-04-27 11:52:40|7197.42|7197.42|7196.29|7196.29|7197.42|7197.42|7194.87|7194.87|0
1651060370000|2022-04-27 11:52:50|7197.42|7197.42|7196.81|7196.81|7197.42|7197.42|7196.81|7196.81|0
1651060380000|2022-04-27 11:53:00|7196.53|7196.53|7193.72|7193.72|7196.53|7196.53|7193.68|7193.68|0
1651060390000|2022-04-27 11:53:10|7193.7|7193.7|7193.39|7193.39|7193.7|7193.7|7193.39|7193.39|0
1651060410000|2022-04-27 11:53:30|7193.68|7193.68|7194.74|7194.74|7195.05|7195.05|7193.68|7193.68|0
1651060430000|2022-04-27 11:53:50|7195.88|7195.88|7195.88|7195.88|7195.88|7195.88|7195.88|7195.88|0
1651060440000|2022-04-27 11:54:00|7194.74|7194.74|7194.74|7194.74|7194.74|7194.74|7194.74|7194.74|0
1651060450000|2022-04-27 11:54:10|7195.88|7195.88|7199.28|7199.28|7199.28|7199.28|7195.88|7195.88|0
1651060460000|2022-04-27 11:54:20|7200.41|7200.41|7195.03|7195.03|7200.41|7200.41|7195.03|7195.03|0
1651060470000|2022-04-27 11:54:30|7194.74|7194.74|7194.78|7194.78|7194.78|7194.78|7194.74|7194.74|0
1651060480000|2022-04-27 11:54:40|7193.65|7193.65|7193|7193|7193.65|7193.65|7193|7193|0
1651060490000|2022-04-27 11:54:50|7193.86|7193.86|7192.72|7192.72|7193.86|7193.86|7192.72|7192.72|0
1651060500000|2022-04-27 11:55:00|7192.44|7192.44|7190.76|7190.76|7193.57|7193.57|7190.74|7190.74|0
1651060510000|2022-04-27 11:55:10|7190.48|7190.48|7191.89|7191.89|7191.89|7191.89|7190.48|7190.48|0
1651060520000|2022-04-27 11:55:20|7190.76|7190.76|7191.1|7191.1|7192.18|7192.18|7190.76|7190.76|0
1651060530000|2022-04-27 11:55:30|7192.23|7192.23|7192.23|7192.23|7193.36|7193.36|7192.23|7192.23|0
1651060550000|2022-04-27 11:55:50|7192.27|7192.27|7191.14|7191.14|7193.41|7193.41|7190.57|7190.57|0
1651060560000|2022-04-27 11:56:00|7192.27|7192.27|7192.56|7192.56|7192.56|7192.56|7192.27|7192.27|0
1651060570000|2022-04-27 11:56:10|7192.52|7192.52|7192.52|7192.52|7192.52|7192.52|7192.52|7192.52|0
1651060580000|2022-04-27 11:56:20|7191.39|7191.39|7191.39|7191.39|7191.39|7191.39|7191.39|7191.39|0
1651060590000|2022-04-27 11:56:30|7192.52|7192.52|7191.95|7191.95|7192.52|7192.52|7191.95|7191.95|0
1651060600000|2022-04-27 11:56:40|7190.82|7190.82|7189.69|7189.69|7190.82|7190.82|7189.69|7189.69|0
1651060610000|2022-04-27 11:56:50|7189.4|7189.4|7189.12|7189.12|7189.4|7189.4|7189.12|7189.12|0
1651060620000|2022-04-27 11:57:00|7190.25|7190.25|7193.08|7193.08|7193.08|7193.08|7190.25|7190.25|0
1651060630000|2022-04-27 11:57:10|7193.37|7193.37|7193.37|7193.37|7194.5|7194.5|7193.37|7193.37|0
1651060640000|2022-04-27 11:57:20|7194.5|7194.5|7194.5|7194.5|7194.5|7194.5|7193.37|7193.37|0
1651060650000|2022-04-27 11:57:30|7195.07|7195.07|7194.78|7194.78|7195.07|7195.07|7194.78|7194.78|0
1651060660000|2022-04-27 11:57:40|7194.5|7194.5|7194.5|7194.5|7194.5|7194.5|7194.5|7194.5|0
1651060670000|2022-04-27 11:57:50|7193.37|7193.37|7192.23|7192.23|7193.37|7193.37|7192.23|7192.23|0
1651060680000|2022-04-27 11:58:00|7192.22|7192.22|7192.22|7192.22|7192.22|7192.22|7192.22|7192.22|0
1651060690000|2022-04-27 11:58:10|7191.94|7191.94|7190.46|7190.46|7191.94|7191.94|7190.46|7190.46|0
1651060700000|2022-04-27 11:58:20|7189.05|7189.05|7187.63|7187.63|7189.05|7189.05|7187.06|7187.06|0
1651060710000|2022-04-27 11:58:30|7187.35|7187.35|7187.32|7187.32|7187.35|7187.35|7187.32|7187.32|0
1651060720000|2022-04-27 11:58:40|7188.45|7188.45|7188.73|7188.73|7188.73|7188.73|7187.6|7187.6|0
1651060730000|2022-04-27 11:58:50|7187.6|7187.6|7188.73|7188.73|7188.73|7188.73|7187.6|7187.6|0
1651060740000|2022-04-27 11:59:00|7187.6|7187.6|7188.45|7188.45|7188.45|7188.45|7187.32|7187.32|0
1651060750000|2022-04-27 11:59:10|7187.32|7187.32|7187.32|7187.32|7187.32|7187.32|7187.32|7187.32|0
1651060760000|2022-04-27 11:59:20|7187.34|7187.34|7188.47|7188.47|7188.47|7188.47|7187.34|7187.34|0
1651060770000|2022-04-27 11:59:30|7188.44|7188.44|7186.88|7186.88|7188.44|7188.44|7186.88|7186.88|0
1651060780000|2022-04-27 11:59:40|7185.75|7185.75|7184.62|7184.62|7185.75|7185.75|7184.62|7184.62|0
1651060790000|2022-04-27 11:59:50|7184.9|7184.9|7183.19|7183.19|7184.9|7184.9|7183.19|7183.19|0
1651060800000|2022-04-27 12:00:00|7183.48|7183.48|7183.48|7183.48|7183.48|7183.48|7182.34|7182.34|0
1651060810000|2022-04-27 12:00:10|7182.34|7182.34|7182.34|7182.34|7182.36|7182.36|7182.33|7182.33|0
1651060820000|2022-04-27 12:00:20|7183.76|7183.76|7185.18|7185.18|7186.59|7186.59|7183.76|7183.76|0
1651060830000|2022-04-27 12:00:30|7184.89|7184.89|7184.36|7184.36|7184.93|7184.93|7183.23|7183.23|0
1651060840000|2022-04-27 12:00:40|7184.07|7184.07|7185.77|7185.77|7185.77|7185.77|7183.23|7183.23|0
1651060850000|2022-04-27 12:00:50|7185.82|7185.82|7185.89|7185.89|7185.89|7185.89|7185.82|7185.82|0
1651060860000|2022-04-27 12:01:00|7184.75|7184.75|7179.87|7179.87|7184.75|7184.75|7179.87|7179.87|0
1651060870000|2022-04-27 12:01:10|7181|7181|7182.48|7182.48|7182.48|7182.48|7181|7181|0
1651060880000|2022-04-27 12:01:20|7183.05|7183.05|7181.92|7181.92|7183.05|7183.05|7181.92|7181.92|0
1651060890000|2022-04-27 12:01:30|7183.05|7183.05|7183.02|7183.02|7183.05|7183.05|7181.89|7181.89|0
1651060900000|2022-04-27 12:01:40|7184.15|7184.15|7184.15|7184.15|7184.15|7184.15|7183.02|7183.02|0
1651060910000|2022-04-27 12:01:50|7183.02|7183.02|7180.76|7180.76|7183.02|7183.02|7180.76|7180.76|0
1651060920000|2022-04-27 12:02:00|7181.89|7181.89|7180.76|7180.76|7181.89|7181.89|7180.76|7180.76|0
1651060930000|2022-04-27 12:02:10|7181.89|7181.89|7183.05|7183.05|7183.05|7183.05|7181.89|7181.89|0
1651060940000|2022-04-27 12:02:20|7183.62|7183.62|7185.39|7185.39|7185.39|7185.39|7183.62|7183.62|0
1651060950000|2022-04-27 12:02:30|7185.67|7185.67|7186.77|7186.77|7186.77|7186.77|7185.64|7185.64|0
1651060960000|2022-04-27 12:02:40|7187.34|7187.34|7186.24|7186.24|7187.34|7187.34|7186.21|7186.21|0
1651060970000|2022-04-27 12:02:50|7186.25|7186.25|7187.38|7187.38|7187.38|7187.38|7186.25|7186.25|0
1651060980000|2022-04-27 12:03:00|7186.25|7186.25|7188.51|7188.51|7188.51|7188.51|7186.25|7186.25|0
1651060990000|2022-04-27 12:03:10|7186.53|7186.53|7185.39|7185.39|7186.53|7186.53|7185.39|7185.39|0
1651061000000|2022-04-27 12:03:20|7185.11|7185.11|7183.98|7183.98|7185.11|7185.11|7183.98|7183.98|0
1651061010000|2022-04-27 12:03:30|7183.7|7183.7|7180.82|7180.82|7183.7|7183.7|7180.82|7180.82|0
1651061020000|2022-04-27 12:03:40|7179.69|7179.69|7181.53|7181.53|7181.53|7181.53|7179.69|7179.69|0
1651061030000|2022-04-27 12:03:50|7183.79|7183.79|7185.24|7185.24|7185.24|7185.24|7182.66|7182.66|0
1651061040000|2022-04-27 12:04:00|7184.1|7184.1|7182.97|7182.97|7184.1|7184.1|7182.97|7182.97|0
1651061050000|2022-04-27 12:04:10|7184.1|7184.1|7187.78|7187.78|7187.78|7187.78|7184.1|7184.1|0
1651061060000|2022-04-27 12:04:20|7188.07|7188.07|7188.49|7188.49|7188.64|7188.64|7188.07|7188.07|0
1651061070000|2022-04-27 12:04:30|7188.45|7188.45|7189.55|7189.55|7189.61|7189.61|7188.45|7188.45|0
1651061080000|2022-04-27 12:04:40|7191.25|7191.25|7192.39|7192.39|7193.52|7193.52|7191.25|7191.25|0
1651061090000|2022-04-27 12:04:50|7191.26|7191.26|7189.86|7189.86|7191.26|7191.26|7189.85|7189.85|0
1651061100000|2022-04-27 12:05:00|7190.99|7190.99|7193.58|7193.58|7193.58|7193.58|7190.71|7190.71|0
1651061110000|2022-04-27 12:05:10|7193.54|7193.54|7193.54|7193.54|7193.54|7193.54|7192.41|7192.41|0
1651061120000|2022-04-27 12:05:20|7192.41|7192.41|7190.74|7190.74|7192.41|7192.41|7190.71|7190.71|0
1651061130000|2022-04-27 12:05:30|7189.61|7189.61|7190.71|7190.71|7190.71|7190.71|7189.58|7189.58|0
1651061140000|2022-04-27 12:05:40|7189.58|7189.58|7189.58|7189.58|7189.58|7189.58|7189.58|7189.58|0
1651061150000|2022-04-27 12:05:50|7190.15|7190.15|7190.15|7190.15|7190.15|7190.15|7190.15|7190.15|0
1651061160000|2022-04-27 12:06:00|7191.28|7191.28|7191.28|7191.28|7191.28|7191.28|7191.28|7191.28|0
1651061170000|2022-04-27 12:06:10|7190.15|7190.15|7189.3|7189.3|7191.57|7191.57|7189.3|7189.3|0
1651061180000|2022-04-27 12:06:20|7188.17|7188.17|7189.48|7189.48|7189.48|7189.48|7187.66|7187.66|0
1651061190000|2022-04-27 12:06:30|7188.35|7188.35|7189.2|7189.2|7189.48|7189.48|7188.35|7188.35|0
1651061200000|2022-04-27 12:06:40|7188.07|7188.07|7186.87|7186.87|7188.07|7188.07|7186.87|7186.87|0
1651061210000|2022-04-27 12:06:50|7186.59|7186.59|7186.63|7186.63|7186.63|7186.63|7186.3|7186.3|0
1651061220000|2022-04-27 12:07:00|7187.76|7187.76|7185.51|7185.51|7188.34|7188.34|7185.51|7185.51|0
1651061230000|2022-04-27 12:07:10|7186.64|7186.64|7186.9|7186.9|7188.03|7188.03|7186.6|7186.6|0
1651061240000|2022-04-27 12:07:20|7185.77|7185.77|7188.07|7188.07|7188.07|7188.07|7185.77|7185.77|0
1651061250000|2022-04-27 12:07:30|7186.94|7186.94|7185.24|7185.24|7186.94|7186.94|7185.24|7185.24|0
1651061260000|2022-04-27 12:07:40|7184.11|7184.11|7185.24|7185.24|7185.24|7185.24|7184.11|7184.11|0
1651061270000|2022-04-27 12:07:50|7184.11|7184.11|7188.07|7188.07|7188.07|7188.07|7184.11|7184.11|0
1651061280000|2022-04-27 12:08:00|7188.36|7188.36|7188.36|7188.36|7189.49|7189.49|7187.23|7187.23|0
1651061290000|2022-04-27 12:08:10|7188.07|7188.07|7189.49|7189.49|7189.49|7189.49|7188.07|7188.07|0
1651061300000|2022-04-27 12:08:20|7188.36|7188.36|7188.36|7188.36|7189.49|7189.49|7188.36|7188.36|0
1651061310000|2022-04-27 12:08:30|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|7188.93|0
1651061320000|2022-04-27 12:08:40|7188.36|7188.36|7185.81|7185.81|7188.36|7188.36|7184.68|7184.68|0
1651061330000|2022-04-27 12:08:50|7184.68|7184.68|7184.58|7184.58|7184.68|7184.68|7184.58|7184.58|0
1651061350000|2022-04-27 12:09:10|7184.54|7184.54|7185.67|7185.67|7185.67|7185.67|7184.54|7184.54|0
1651061360000|2022-04-27 12:09:20|7185.96|7185.96|7183.71|7183.71|7185.96|7185.96|7183.69|7183.69|0
1651061370000|2022-04-27 12:09:30|7184.85|7184.85|7188.81|7188.81|7188.81|7188.81|7184.85|7184.85|0
1651061380000|2022-04-27 12:09:40|7189.94|7189.94|7189.95|7189.95|7191.36|7191.36|7189.94|7189.94|0
1651061390000|2022-04-27 12:09:50|7189.88|7189.88|7189.88|7189.88|7189.88|7189.88|7189.88|7189.88|0
1651061400000|2022-04-27 12:10:00|7189.95|7189.95|7190.79|7190.79|7191.36|7191.36|7189.38|7189.38|0
1651061410000|2022-04-27 12:10:10|7189.65|7189.65|7190.5|7190.5|7190.5|7190.5|7189.37|7189.37|0
1651061420000|2022-04-27 12:10:20|7190.79|7190.79|7190.23|7190.23|7191.92|7191.92|7190.22|7190.22|0
1651061430000|2022-04-27 12:10:30|7189.1|7189.1|7187.09|7187.09|7189.1|7189.1|7187.09|7187.09|0
1651061450000|2022-04-27 12:10:50|7185.96|7185.96|7185.39|7185.39|7185.96|7185.96|7185.39|7185.39|0
1651061470000|2022-04-27 12:11:10|7185.35|7185.35|7185.35|7185.35|7185.35|7185.35|7184.22|7184.22|0
1651061480000|2022-04-27 12:11:20|7185.64|7185.64|7185.64|7185.64|7185.64|7185.64|7185.64|7185.64|0
1651061490000|2022-04-27 12:11:30|7184.5|7184.5|7184.5|7184.5|7184.5|7184.5|7184.5|7184.5|0
1651061500000|2022-04-27 12:11:40|7184.45|7184.45|7184.45|7184.45|7184.45|7184.45|7184.45|7184.45|0
1651061510000|2022-04-27 12:11:50|7185.58|7185.58|7186.99|7186.99|7187.84|7187.84|7185.58|7185.58|0
1651061520000|2022-04-27 12:12:00|7188.12|7188.12|7186.99|7186.99|7188.12|7188.12|7186.99|7186.99|0
1651061530000|2022-04-27 12:12:10|7186.95|7186.95|7186.95|7186.95|7186.95|7186.95|7185.82|7185.82|0
1651061540000|2022-04-27 12:12:20|7187.07|7187.07|7188.2|7188.2|7188.22|7188.22|7187.07|7187.07|0
1651061550000|2022-04-27 12:12:30|7187.07|7187.07|7186.43|7186.43|7187.07|7187.07|7186.43|7186.43|0
1651061560000|2022-04-27 12:12:40|7186.72|7186.72|7188.98|7188.98|7190.11|7190.11|7186.72|7186.72|0
1651061570000|2022-04-27 12:12:50|7189.26|7189.26|7190.43|7190.43|7190.45|7190.45|7189.26|7189.26|0
1651061580000|2022-04-27 12:13:00|7189.3|7189.3|7188.17|7188.17|7189.3|7189.3|7188.17|7188.17|0
1651061590000|2022-04-27 12:13:10|7187.04|7187.04|7186.76|7186.76|7187.04|7187.04|7186.76|7186.76|0
1651061600000|2022-04-27 12:13:20|7186.82|7186.82|7185.4|7185.4|7186.82|7186.82|7185.4|7185.4|0
1651061610000|2022-04-27 12:13:30|7186.53|7186.53|7186.82|7186.82|7186.82|7186.82|7186.53|7186.53|0
1651061620000|2022-04-27 12:13:40|7187.95|7187.95|7186.53|7186.53|7187.95|7187.95|7186.53|7186.53|0
1651061630000|2022-04-27 12:13:50|7185.4|7185.4|7186.22|7186.22|7186.22|7186.22|7185.09|7185.09|0
1651061640000|2022-04-27 12:14:00|7187.92|7187.92|7187.92|7187.92|7187.92|7187.92|7187.92|7187.92|0
1651061650000|2022-04-27 12:14:10|7189.05|7189.05|7189.05|7189.05|7189.05|7189.05|7189.05|7189.05|0
1651061660000|2022-04-27 12:14:20|7187.92|7187.92|7188.75|7188.75|7188.75|7188.75|7186.48|7186.48|0
1651061670000|2022-04-27 12:14:30|7188.18|7188.18|7185.63|7185.63|7188.18|7188.18|7184.5|7184.5|0
1651061680000|2022-04-27 12:14:40|7185.53|7185.53|7184.54|7184.54|7185.81|7185.81|7184.54|7184.54|0
1651061690000|2022-04-27 12:14:50|7185.67|7185.67|7185.67|7185.67|7186.24|7186.24|7185.67|7185.67|0
1651061700000|2022-04-27 12:15:00|7185.95|7185.95|7185.95|7185.95|7185.95|7185.95|7185.95|7185.95|0
1651061710000|2022-04-27 12:15:10|7187.08|7187.08|7187.08|7187.08|7187.08|7187.08|7187.08|7187.08|0
1651061720000|2022-04-27 12:15:20|7188.22|7188.22|7185.95|7185.95|7188.22|7188.22|7185.95|7185.95|0
1651061730000|2022-04-27 12:15:30|7187.08|7187.08|7187.37|7187.37|7188.5|7188.5|7187.08|7187.08|0
1651061740000|2022-04-27 12:15:40|7188.5|7188.5|7188.5|7188.5|7188.5|7188.5|7187.37|7187.37|0
1651061750000|2022-04-27 12:15:50|7189.63|7189.63|7189.63|7189.63|7189.63|7189.63|7189.63|7189.63|0
1651061760000|2022-04-27 12:16:00|7189.92|7189.92|7189.92|7189.92|7189.92|7189.92|7189.92|7189.92|0
1651061770000|2022-04-27 12:16:10|7188.78|7188.78|7188.78|7188.78|7188.78|7188.78|7188.78|7188.78|0
1651061780000|2022-04-27 12:16:20|7188.22|7188.22|7183.95|7183.95|7188.22|7188.22|7183.95|7183.95|0
1651061790000|2022-04-27 12:16:30|7183.97|7183.97|7183.97|7183.97|7183.97|7183.97|7183.97|7183.97|0
1651061800000|2022-04-27 12:16:40|7182.84|7182.84|7178.3|7178.3|7182.84|7182.84|7178.3|7178.3|0
1651061810000|2022-04-27 12:16:50|7177.17|7177.17|7174.28|7174.28|7177.45|7177.45|7174.28|7174.28|0
1651061820000|2022-04-27 12:17:00|7174.3|7174.3|7175.43|7175.43|7175.72|7175.72|7174.3|7174.3|0
1651061830000|2022-04-27 12:17:10|7176|7176|7178.26|7178.26|7179.4|7179.4|7176|7176|0
1651061840000|2022-04-27 12:17:20|7177.13|7177.13|7174.87|7174.87|7177.13|7177.13|7174.87|7174.87|0
1651061860000|2022-04-27 12:17:40|7173.74|7173.74|7174.02|7174.02|7174.87|7174.87|7173.74|7173.74|0
1651061870000|2022-04-27 12:17:50|7172.89|7172.89|7171.75|7171.75|7172.89|7172.89|7171.75|7171.75|0
1651061880000|2022-04-27 12:18:00|7170.62|7170.62|7170.62|7170.62|7170.62|7170.62|7170.62|7170.62|0
1651061890000|2022-04-27 12:18:10|7171.75|7171.75|7171.19|7171.19|7171.75|7171.75|7171.19|7171.19|0
1651061900000|2022-04-27 12:18:20|7170.05|7170.05|7171.15|7171.15|7171.15|7171.15|7170.02|7170.02|0
1651061910000|2022-04-27 12:18:30|7167.75|7167.75|7165.48|7165.48|7167.75|7167.75|7165.48|7165.48|0
1651061920000|2022-04-27 12:18:40|7166.62|7166.62|7167.75|7167.75|7167.75|7167.75|7166.62|7166.62|0
1651061930000|2022-04-27 12:18:50|7166.62|7166.62|7166.62|7166.62|7166.62|7166.62|7166.62|7166.62|0
1651061940000|2022-04-27 12:19:00|7165.48|7165.48|7167.75|7167.75|7167.75|7167.75|7165.48|7165.48|0
1651061950000|2022-04-27 12:19:10|7167.8|7167.8|7166.1|7166.1|7167.8|7167.8|7164.97|7164.97|0
1651061960000|2022-04-27 12:19:20|7164.97|7164.97|7164.4|7164.4|7164.97|7164.97|7163.27|7163.27|0
1651061970000|2022-04-27 12:19:30|7163.27|7163.27|7165.82|7165.82|7165.82|7165.82|7163.27|7163.27|0
1651061980000|2022-04-27 12:19:40|7165.55|7165.55|7165.44|7165.44|7165.55|7165.55|7165.44|7165.44|0
1651062000000|2022-04-27 12:20:00|7166.58|7166.58|7166.86|7166.86|7170.25|7170.25|7166.58|7166.58|0
1651062010000|2022-04-27 12:20:10|7167.99|7167.99|7164.6|7164.6|7167.99|7167.99|7164.6|7164.6|0
1651062020000|2022-04-27 12:20:20|7165.73|7165.73|7166.86|7166.86|7166.86|7166.86|7165.73|7165.73|0
1651062030000|2022-04-27 12:20:30|7165.73|7165.73|7160.35|7160.35|7165.73|7165.73|7160.35|7160.35|0
1651062040000|2022-04-27 12:20:40|7159.2|7159.2|7158.87|7158.87|7159.2|7159.2|7157.46|7157.46|0
1651062050000|2022-04-27 12:20:50|7160.01|7160.01|7161.71|7161.71|7161.71|7161.71|7160.01|7160.01|0
1651062060000|2022-04-27 12:21:00|7161.72|7161.72|7161.72|7161.72|7161.72|7161.72|7161.72|7161.72|0
1651062070000|2022-04-27 12:21:10|7161.75|7161.75|7160.03|7160.03|7161.75|7161.75|7160.03|7160.03|0
1651062080000|2022-04-27 12:21:20|7158.9|7158.9|7156.07|7156.07|7158.9|7158.9|7155.79|7155.79|0
1651062090000|2022-04-27 12:21:30|7154.94|7154.94|7154.9|7154.9|7154.94|7154.94|7154.9|7154.9|0
1651062100000|2022-04-27 12:21:40|7154.61|7154.61|7154.33|7154.33|7154.61|7154.61|7153.2|7153.2|0
1651062110000|2022-04-27 12:21:50|7154.3|7154.3|7154.26|7154.26|7154.3|7154.3|7154.26|7154.26|0
1651062120000|2022-04-27 12:22:00|7153.7|7153.7|7153.41|7153.41|7153.7|7153.7|7153.41|7153.41|0
1651062130000|2022-04-27 12:22:10|7154.54|7154.54|7153.44|7153.44|7154.57|7154.57|7153.44|7153.44|0
1651062150000|2022-04-27 12:22:30|7153.42|7153.42|7153.42|7153.42|7153.42|7153.42|7153.42|7153.42|0
1651062160000|2022-04-27 12:22:40|7153.44|7153.44|7153.44|7153.44|7153.44|7153.44|7153.16|7153.16|0
1651062180000|2022-04-27 12:23:00|7152.31|7152.31|7150.05|7150.05|7152.31|7152.31|7148.91|7148.91|0
1651062190000|2022-04-27 12:23:10|7150|7150|7151.14|7151.14|7151.14|7151.14|7150|7150|0
1651062200000|2022-04-27 12:23:20|7151.42|7151.42|7151.42|7151.42|7151.42|7151.42|7151.42|7151.42|0
1651062210000|2022-04-27 12:23:30|7151.14|7151.14|7152.55|7152.55|7152.84|7152.84|7151.14|7151.14|0
1651062220000|2022-04-27 12:23:40|7151.42|7151.42|7148.28|7148.28|7151.42|7151.42|7148.28|7148.28|0
1651062230000|2022-04-27 12:23:50|7148.57|7148.57|7149.7|7149.7|7149.7|7149.7|7148.57|7148.57|0
1651062240000|2022-04-27 12:24:00|7149.41|7149.41|7148.28|7148.28|7149.41|7149.41|7148.28|7148.28|0
1651062250000|2022-04-27 12:24:10|7147.15|7147.15|7148.28|7148.28|7149.41|7149.41|7147.15|7147.15|0
1651062260000|2022-04-27 12:24:20|7148.23|7148.23|7148.23|7148.23|7148.23|7148.23|7148.23|7148.23|0
1651062270000|2022-04-27 12:24:30|7147.1|7147.1|7149.36|7149.36|7149.36|7149.36|7147.1|7147.1|0
1651062280000|2022-04-27 12:24:40|7149.93|7149.93|7151.45|7151.45|7152.59|7152.59|7149.93|7149.93|0
1651062290000|2022-04-27 12:24:50|7150.32|7150.32|7151.45|7151.45|7151.45|7151.45|7150.32|7150.32|0
1651062300000|2022-04-27 12:25:00|7150.32|7150.32|7153.74|7153.74|7154.87|7154.87|7150.32|7150.32|0
1651062310000|2022-04-27 12:25:10|7154.87|7154.87|7154.87|7154.87|7156|7156|7154.87|7154.87|0
1651062330000|2022-04-27 12:25:30|7156|7156|7156.08|7156.08|7156.08|7156.08|7154.95|7154.95|0
1651062340000|2022-04-27 12:25:40|7156.37|7156.37|7158.96|7158.96|7158.96|7158.96|7156.37|7156.37|0
1651062350000|2022-04-27 12:25:50|7160.09|7160.09|7156.69|7156.69|7160.09|7160.09|7156.69|7156.69|0
1651062360000|2022-04-27 12:26:00|7156.98|7156.98|7159.56|7159.56|7159.56|7159.56|7156.98|7156.98|0
1651062370000|2022-04-27 12:26:10|7159.58|7159.58|7158.54|7158.54|7161.93|7161.93|7158.48|7158.48|0
1651062380000|2022-04-27 12:26:20|7157.4|7157.4|7156.84|7156.84|7157.4|7157.4|7156.84|7156.84|0
1651062390000|2022-04-27 12:26:30|7155.7|7155.7|7155.3|7155.3|7155.7|7155.7|7154.29|7154.29|0
1651062400000|2022-04-27 12:26:40|7154.13|7154.13|7155.65|7155.65|7156.79|7156.79|7153.67|7153.67|0
1651062410000|2022-04-27 12:26:50|7154.52|7154.52|7155.37|7155.37|7155.37|7155.37|7153.11|7153.11|0
1651062420000|2022-04-27 12:27:00|7155.65|7155.65|7157.03|7157.03|7157.03|7157.03|7155.61|7155.61|0
1651062430000|2022-04-27 12:27:10|7158.45|7158.45|7159.58|7159.58|7159.58|7159.58|7158.45|7158.45|0
1651062440000|2022-04-27 12:27:20|7159.67|7159.67|7159.7|7159.7|7159.7|7159.7|7159.67|7159.67|0
1651062450000|2022-04-27 12:27:30|7157.44|7157.44|7157.44|7157.44|7157.44|7157.44|7157.44|7157.44|0
1651062460000|2022-04-27 12:27:40|7158.57|7158.57|7157.44|7157.44|7158.57|7158.57|7157.44|7157.44|0
1651062470000|2022-04-27 12:27:50|7157.52|7157.52|7159.21|7159.21|7159.21|7159.21|7157.52|7157.52|0
1651062480000|2022-04-27 12:28:00|7159.26|7159.26|7159.26|7159.26|7160.39|7160.39|7159.26|7159.26|0
1651062490000|2022-04-27 12:28:10|7159.21|7159.21|7160.62|7160.62|7160.62|7160.62|7159.21|7159.21|0
1651062500000|2022-04-27 12:28:20|7159.49|7159.49|7161|7161|7161|7161|7159.49|7159.49|0
1651062510000|2022-04-27 12:28:30|7161.28|7161.28|7160.15|7160.15|7161.28|7161.28|7160.15|7160.15|0
1651062520000|2022-04-27 12:28:40|7161.28|7161.28|7161.28|7161.28|7161.28|7161.28|7161.28|7161.28|0
1651062530000|2022-04-27 12:28:50|7162.41|7162.41|7159.86|7159.86|7162.41|7162.41|7159.58|7159.58|0
1651062540000|2022-04-27 12:29:00|7161|7161|7161|7161|7161|7161|7161|7161|0
1651062550000|2022-04-27 12:29:10|7159.86|7159.86|7161.56|7161.56|7161.56|7161.56|7159.86|7159.86|0
1651062560000|2022-04-27 12:29:20|7162.7|7162.7|7162.7|7162.7|7163.83|7163.83|7162.7|7162.7|0
1651062570000|2022-04-27 12:29:30|7162.73|7162.73|7163.02|7163.02|7163.02|7163.02|7162.73|7162.73|0
1651062580000|2022-04-27 12:29:40|7163.59|7163.59|7164.7|7164.7|7165.85|7165.85|7163.59|7163.59|0
1651062590000|2022-04-27 12:29:50|7163.57|7163.57|7166.96|7166.96|7166.96|7166.96|7163.57|7163.57|0
1651062600000|2022-04-27 12:30:00|7168.09|7168.09|7164.98|7164.98|7168.95|7168.95|7164.98|7164.98|0
1651062620000|2022-04-27 12:30:20|7167.25|7167.25|7167.81|7167.81|7168.38|7168.38|7167.25|7167.25|0
1651062630000|2022-04-27 12:30:30|7166.68|7166.68|7165.49|7165.49|7166.68|7166.68|7165.21|7165.21|0
1651062640000|2022-04-27 12:30:40|7166.62|7166.62|7167.19|7167.19|7167.19|7167.19|7166.62|7166.62|0
1651062650000|2022-04-27 12:30:50|7166.62|7166.62|7166.06|7166.06|7166.62|7166.62|7165.49|7165.49|0
1651062660000|2022-04-27 12:31:00|7166.14|7166.14|7168.41|7168.41|7169.54|7169.54|7166.14|7166.14|0
1651062670000|2022-04-27 12:31:10|7167.84|7167.84|7168.97|7168.97|7168.97|7168.97|7167.84|7167.84|0
1651062680000|2022-04-27 12:31:20|7169.26|7169.26|7168.62|7168.62|7169.26|7169.26|7168.34|7168.34|0
1651062690000|2022-04-27 12:31:30|7167.49|7167.49|7164.66|7164.66|7167.49|7167.49|7164.66|7164.66|0
1651062700000|2022-04-27 12:31:40|7165.79|7165.79|7167|7167|7168.05|7168.05|7165.79|7165.79|0
1651062710000|2022-04-27 12:31:50|7167.28|7167.28|7167.02|7167.02|7167.3|7167.3|7167.02|7167.02|0
1651062720000|2022-04-27 12:32:00|7167.59|7167.59|7170.12|7170.12|7170.12|7170.12|7167.59|7167.59|0
1651062730000|2022-04-27 12:32:10|7168.98|7168.98|7169.83|7169.83|7169.83|7169.83|7168.7|7168.7|0
1651062740000|2022-04-27 12:32:20|7170.12|7170.12|7169|7169|7171.25|7171.25|7168.98|7168.98|0
1651062750000|2022-04-27 12:32:30|7168.72|7168.72|7170.42|7170.42|7170.42|7170.42|7168.44|7168.44|0
1651062760000|2022-04-27 12:32:40|7169.29|7169.29|7170.42|7170.42|7171.55|7171.55|7169.29|7169.29|0
1651062790000|2022-04-27 12:33:10|7169.85|7169.85|7170.98|7170.98|7172.11|7172.11|7169.85|7169.85|0
1651062810000|2022-04-27 12:33:30|7172.11|7172.11|7171.28|7171.28|7172.11|7172.11|7171.28|7171.28|0
1651062820000|2022-04-27 12:33:40|7171.27|7171.27|7172.11|7172.11|7172.11|7172.11|7170.14|7170.14|0
1651062830000|2022-04-27 12:33:50|7170.98|7170.98|7170.98|7170.98|7170.98|7170.98|7170.98|7170.98|0
1651062860000|2022-04-27 12:34:20|7171.27|7171.27|7174.95|7174.95|7174.95|7174.95|7171.27|7171.27|0
1651062870000|2022-04-27 12:34:30|7174.96|7174.96|7173.8|7173.8|7174.97|7174.97|7173.8|7173.8|0
1651062880000|2022-04-27 12:34:40|7173.52|7173.52|7172.95|7172.95|7174.08|7174.08|7171.82|7171.82|0
1651062890000|2022-04-27 12:34:50|7175.21|7175.21|7174.37|7174.37|7176.63|7176.63|7174.37|7174.37|0
1651062900000|2022-04-27 12:35:00|7175.5|7175.5|7174.37|7174.37|7175.5|7175.5|7174.37|7174.37|0
1651062910000|2022-04-27 12:35:10|7174.65|7174.65|7173.52|7173.52|7174.65|7174.65|7173.52|7173.52|0
1651062920000|2022-04-27 12:35:20|7173.57|7173.57|7173.29|7173.29|7173.57|7173.57|7172.16|7172.16|0
1651062930000|2022-04-27 12:35:30|7172.16|7172.16|7172.16|7172.16|7172.16|7172.16|7172.16|7172.16|0
1651062940000|2022-04-27 12:35:40|7173.29|7173.29|7172.16|7172.16|7173.29|7173.29|7172.16|7172.16|0
1651062950000|2022-04-27 12:35:50|7173.29|7173.29|7170.41|7170.41|7173.29|7173.29|7170.41|7170.41|0
1651062960000|2022-04-27 12:36:00|7170.43|7170.43|7171.84|7171.84|7172.97|7172.97|7170.43|7170.43|0
1651062970000|2022-04-27 12:36:10|7171.56|7171.56|7166.12|7166.12|7171.56|7171.56|7166.12|7166.12|0
1651062980000|2022-04-27 12:36:20|7167.54|7167.54|7167.48|7167.48|7167.54|7167.54|7166.34|7166.34|0
1651062990000|2022-04-27 12:36:30|7167.19|7167.19|7167.19|7167.19|7167.19|7167.19|7166.06|7166.06|0
1651063000000|2022-04-27 12:36:40|7167.48|7167.48|7166.34|7166.34|7167.48|7167.48|7166.34|7166.34|0
1651063010000|2022-04-27 12:36:50|7167.48|7167.48|7166.06|7166.06|7167.48|7167.48|7166.06|7166.06|0
1651063020000|2022-04-27 12:37:00|7166.63|7166.63|7166.63|7166.63|7166.63|7166.63|7166.63|7166.63|0
1651063030000|2022-04-27 12:37:10|7166.61|7166.61|7166.58|7166.58|7166.61|7166.61|7166.58|7166.58|0
1651063040000|2022-04-27 12:37:20|7167.72|7167.72|7169.98|7169.98|7169.98|7169.98|7167.72|7167.72|0
1651063050000|2022-04-27 12:37:30|7171.11|7171.11|7169.42|7169.42|7171.68|7171.68|7169.42|7169.42|0
1651130100000|2022-04-28 07:15:00|7229.12|7229.12|7221.91|7221.91|7229.12|7229.12|7221.9|7221.9|0
1651130110000|2022-04-28 07:15:10|7223.05|7223.05|7219.65|7219.65|7224.18|7224.18|7219.65|7219.65|0
1651130120000|2022-04-28 07:15:20|7217.38|7217.38|7220.21|7220.21|7220.21|7220.21|7216.25|7216.25|0
1651130130000|2022-04-28 07:15:30|7219.08|7219.08|7217.66|7217.66|7219.08|7219.08|7217.66|7217.66|0
1651130140000|2022-04-28 07:15:40|7219.37|7219.37|7221.06|7221.06|7223.05|7223.05|7218.8|7218.8|0
1651130150000|2022-04-28 07:15:50|7218.8|7218.8|7218.8|7218.8|7218.8|7218.8|7218.8|7218.8|0
1651130160000|2022-04-28 07:16:00|7222.19|7222.19|7223.33|7223.33|7224.46|7224.46|7221.06|7221.06|0
1651130170000|2022-04-28 07:16:10|7221.07|7221.07|7218.52|7218.52|7221.07|7221.07|7218.52|7218.52|0
1651130180000|2022-04-28 07:16:20|7219.65|7219.65|7218.8|7218.8|7219.93|7219.93|7215.12|7215.12|0
1651130190000|2022-04-28 07:16:30|7219.65|7219.65|7222.48|7222.48|7222.48|7222.48|7219.65|7219.65|0
1651130200000|2022-04-28 07:16:40|7224.75|7224.75|7221.63|7221.63|7225.88|7225.88|7221.63|7221.63|0
1651130210000|2022-04-28 07:16:50|7221.06|7221.06|7226.72|7226.72|7226.72|7226.72|7221.06|7221.06|0
1651130220000|2022-04-28 07:17:00|7227.85|7227.85|7227.9|7227.9|7229.03|7229.03|7227.85|7227.85|0
1651130230000|2022-04-28 07:17:10|7228.75|7228.75|7227.9|7227.9|7229.04|7229.04|7225.36|7225.36|0
1651130240000|2022-04-28 07:17:20|7233.29|7233.29|7233.13|7233.13|7234.82|7234.82|7230.3|7230.3|0
1651130250000|2022-04-28 07:17:30|7232|7232|7239.64|7239.64|7240.77|7240.77|7232|7232|0
1651130260000|2022-04-28 07:17:40|7238.51|7238.51|7239.36|7239.36|7242.47|7242.47|7238.51|7238.51|0
1651130270000|2022-04-28 07:17:50|7237.66|7237.66|7239.92|7239.92|7239.92|7239.92|7237.66|7237.66|0
1651130280000|2022-04-28 07:18:00|7240.21|7240.21|7243.35|7243.35|7245.33|7245.33|7239.08|7239.08|0
1651130290000|2022-04-28 07:18:10|7242.22|7242.22|7237.12|7237.12|7242.22|7242.22|7237.12|7237.12|0
1651130300000|2022-04-28 07:18:20|7237.98|7237.98|7242.22|7242.22|7242.22|7242.22|7237.98|7237.98|0
1651130310000|2022-04-28 07:18:30|7241.65|7241.65|7239.39|7239.39|7241.65|7241.65|7239.1|7239.1|0
1651130320000|2022-04-28 07:18:40|7239.96|7239.96|7239.39|7239.39|7239.96|7239.96|7239.39|7239.39|0
1651130330000|2022-04-28 07:18:50|7238.53|7238.53|7238.53|7238.53|7238.53|7238.53|7238.53|7238.53|0
1651130340000|2022-04-28 07:19:00|7239.1|7239.1|7241.93|7241.93|7244.48|7244.48|7239.1|7239.1|0
1651130350000|2022-04-28 07:19:10|7243.07|7243.07|7238.53|7238.53|7243.07|7243.07|7238.53|7238.53|0
1651130360000|2022-04-28 07:19:20|7238.61|7238.61|7236.93|7236.93|7239.19|7239.19|7236.93|7236.93|0
1651130370000|2022-04-28 07:19:30|7236.36|7236.36|7234.71|7234.71|7236.36|7236.36|7234.71|7234.71|0
1651130380000|2022-04-28 07:19:40|7234.57|7234.57|7234.43|7234.43|7234.57|7234.57|7234.43|7234.43|0
1651130390000|2022-04-28 07:19:50|7236.69|7236.69|7237.54|7237.54|7237.54|7237.54|7236.69|7236.69|0
1651130400000|2022-04-28 07:20:00|7238.68|7238.68|7236.96|7236.96|7240.1|7240.1|7236.96|7236.96|0
1651130410000|2022-04-28 07:20:10|7239.22|7239.22|7239.22|7239.22|7239.22|7239.22|7239.22|7239.22|0
1651130430000|2022-04-28 07:20:30|7239.79|7239.79|7240.92|7240.92|7240.92|7240.92|7239.79|7239.79|0
1651130440000|2022-04-28 07:20:40|7239.22|7239.22|7239.22|7239.22|7239.22|7239.22|7239.22|7239.22|0
1651130460000|2022-04-28 07:21:00|7240.08|7240.08|7242.16|7242.16|7243.29|7243.29|7240.08|7240.08|0
1651130470000|2022-04-28 07:21:10|7239.89|7239.89|7239.04|7239.04|7239.89|7239.89|7237.91|7237.91|0
1651130480000|2022-04-28 07:21:20|7238.47|7238.47|7237.34|7237.34|7238.47|7238.47|7237.34|7237.34|0
1651130490000|2022-04-28 07:21:30|7236.21|7236.21|7232.24|7232.24|7236.21|7236.21|7232.24|7232.24|0
1651130500000|2022-04-28 07:21:40|7231.11|7231.11|7227.59|7227.59|7231.11|7231.11|7223.34|7223.34|0
1651130510000|2022-04-28 07:21:50|7227.57|7227.57|7227.28|7227.28|7228.14|7228.14|7227.28|7227.28|0
1651130520000|2022-04-28 07:22:00|7227.22|7227.22|7229.48|7229.48|7229.48|7229.48|7227.22|7227.22|0
1651130530000|2022-04-28 07:22:10|7231.76|7231.76|7230.15|7230.15|7231.76|7231.76|7229.29|7229.29|0
1651130540000|2022-04-28 07:22:20|7229.58|7229.58|7230.43|7230.43|7231.56|7231.56|7229.29|7229.29|0
1651130550000|2022-04-28 07:22:30|7230.4|7230.4|7231.31|7231.31|7231.31|7231.31|7230.18|7230.18|0
1651130560000|2022-04-28 07:22:40|7231.27|7231.27|7229.01|7229.01|7231.27|7231.27|7229.01|7229.01|0
1651130570000|2022-04-28 07:22:50|7228.44|7228.44|7231.62|7231.62|7231.62|7231.62|7228.44|7228.44|0
1651130580000|2022-04-28 07:23:00|7231.6|7231.6|7227.93|7227.93|7231.6|7231.6|7227.91|7227.91|0
1651130590000|2022-04-28 07:23:10|7228.5|7228.5|7233.03|7233.03|7235.58|7235.58|7228.5|7228.5|0
1651130600000|2022-04-28 07:23:20|7235.29|7235.29|7232.46|7232.46|7235.29|7235.29|7232.18|7232.18|0
1651130610000|2022-04-28 07:23:30|7231.33|7231.33|7231.33|7231.33|7231.33|7231.33|7231.33|7231.33|0
1651130620000|2022-04-28 07:23:40|7231.31|7231.31|7231.88|7231.88|7231.88|7231.88|7231.31|7231.31|0
1651130630000|2022-04-28 07:23:50|7232.09|7232.09|7230.67|7230.67|7232.09|7232.09|7227.27|7227.27|0
1651130640000|2022-04-28 07:24:00|7229.54|7229.54|7228.75|7228.75|7230.39|7230.39|7227.56|7227.56|0
1651130650000|2022-04-28 07:24:10|7227.61|7227.61|7222.52|7222.52|7227.61|7227.61|7221.39|7221.39|0
1651130660000|2022-04-28 07:24:20|7222.23|7222.23|7225.06|7225.06|7225.06|7225.06|7221.1|7221.1|0
1651130670000|2022-04-28 07:24:30|7223.93|7223.93|7227.61|7227.61|7227.61|7227.61|7223.93|7223.93|0
1651130680000|2022-04-28 07:24:40|7229.31|7229.31|7227.33|7227.33|7230.16|7230.16|7227.33|7227.33|0
1651130690000|2022-04-28 07:24:50|7226.48|7226.48|7224.78|7224.78|7226.48|7226.48|7224.78|7224.78|0
1651130700000|2022-04-28 07:25:00|7225.06|7225.06|7225.06|7225.06|7225.06|7225.06|7223.08|7223.08|0
1651130710000|2022-04-28 07:25:10|7224.78|7224.78|7224.78|7224.78|7224.78|7224.78|7224.78|7224.78|0
1651130720000|2022-04-28 07:25:20|7225.91|7225.91|7230.73|7230.73|7230.73|7230.73|7225.91|7225.91|0
1651130730000|2022-04-28 07:25:30|7232.99|7232.99|7238.74|7238.74|7238.74|7238.74|7232.99|7232.99|0
1651130740000|2022-04-28 07:25:40|7238.86|7238.86|7240.08|7240.08|7240.08|7240.08|7237.73|7237.73|0
1651130750000|2022-04-28 07:25:50|7238.94|7238.94|7240.65|7240.65|7240.65|7240.65|7238.94|7238.94|0
1651130760000|2022-04-28 07:26:00|7238.39|7238.39|7238.1|7238.1|7238.39|7238.39|7238.1|7238.1|0
1651130770000|2022-04-28 07:26:10|7238.67|7238.67|7237.82|7237.82|7238.67|7238.67|7237.82|7237.82|0
1651130780000|2022-04-28 07:26:20|7238.1|7238.1|7239.45|7239.45|7239.45|7239.45|7238.1|7238.1|0
1651130790000|2022-04-28 07:26:30|7238.03|7238.03|7240.3|7240.3|7240.3|7240.3|7236.9|7236.9|0
1651130800000|2022-04-28 07:26:40|7241.43|7241.43|7237.18|7237.18|7241.43|7241.43|7237.18|7237.18|0
1651130810000|2022-04-28 07:26:50|7236.61|7236.61|7234.04|7234.04|7236.61|7236.61|7233.75|7233.75|0
1651130820000|2022-04-28 07:27:00|7234.32|7234.32|7233.65|7233.65|7234.32|7234.32|7233.65|7233.65|0
1651130830000|2022-04-28 07:27:10|7236.49|7236.49|7237.05|7237.05|7238.18|7238.18|7236.49|7236.49|0
1651130840000|2022-04-28 07:27:20|7237.34|7237.34|7237.62|7237.62|7237.62|7237.62|7237.34|7237.34|0
1651130850000|2022-04-28 07:27:30|7238.19|7238.19|7237.62|7237.62|7238.76|7238.76|7237.62|7237.62|0
1651130860000|2022-04-28 07:27:40|7237.05|7237.05|7236.77|7236.77|7237.05|7237.05|7236.77|7236.77|0
1651130880000|2022-04-28 07:28:00|7236.49|7236.49|7236.49|7236.49|7236.49|7236.49|7236.49|7236.49|0
1651130890000|2022-04-28 07:28:10|7235.35|7235.35|7232.22|7232.22|7235.35|7235.35|7232.22|7232.22|0
1651130900000|2022-04-28 07:28:20|7231.93|7231.93|7231.65|7231.65|7231.93|7231.93|7231.37|7231.37|0
1651130910000|2022-04-28 07:28:30|7231.53|7231.53|7230.96|7230.96|7231.53|7231.53|7230.68|7230.68|0
1651130920000|2022-04-28 07:28:40|7231.53|7231.53|7231.75|7231.75|7231.82|7231.82|7231.53|7231.53|0
1651130930000|2022-04-28 07:28:50|7231.82|7231.82|7229.58|7229.58|7231.84|7231.84|7229.58|7229.58|0
1651130940000|2022-04-28 07:29:00|7230.71|7230.71|7229.52|7229.52|7231.28|7231.28|7229.52|7229.52|0
1651130950000|2022-04-28 07:29:10|7230.09|7230.09|7232.63|7232.63|7232.63|7232.63|7230.09|7230.09|0
1651130960000|2022-04-28 07:29:20|7232.92|7232.92|7231.78|7231.78|7232.92|7232.92|7231.78|7231.78|0
1651130970000|2022-04-28 07:29:30|7228.39|7228.39|7230.65|7230.65|7230.65|7230.65|7228.39|7228.39|0
1651130980000|2022-04-28 07:29:40|7230.93|7230.93|7233.48|7233.48|7233.48|7233.48|7230.93|7230.93|0
1651130990000|2022-04-28 07:29:50|7233.2|7233.2|7232.03|7232.03|7233.2|7233.2|7232.01|7232.01|0
1651131000000|2022-04-28 07:30:00|7231.46|7231.46|7238.82|7238.82|7238.82|7238.82|7231.18|7231.18|0
1651131010000|2022-04-28 07:30:10|7239.11|7239.11|7237.12|7237.12|7240.81|7240.81|7237.12|7237.12|0
1651131020000|2022-04-28 07:30:20|7236.84|7236.84|7240.07|7240.07|7242.9|7242.9|7236.56|7236.56|0
1651131030000|2022-04-28 07:30:30|7240|7240|7240.57|7240.57|7240.57|7240.57|7239.44|7239.44|0
1651131040000|2022-04-28 07:30:40|7240.28|7240.28|7241.14|7241.14|7242.27|7242.27|7238.02|7238.02|0
1651131050000|2022-04-28 07:30:50|7241.98|7241.98|7243.4|7243.4|7243.4|7243.4|7240.57|7240.57|0
1651131060000|2022-04-28 07:31:00|7243.45|7243.45|7242.88|7242.88|7244.58|7244.58|7242.88|7242.88|0
1651131070000|2022-04-28 07:31:10|7244.01|7244.01|7246.28|7246.28|7246.28|7246.28|7244.01|7244.01|0
1651131080000|2022-04-28 07:31:20|7245.15|7245.15|7244.02|7244.02|7245.15|7245.15|7244.02|7244.02|0
1651131090000|2022-04-28 07:31:30|7244.3|7244.3|7247.83|7247.83|7247.98|7247.98|7244.3|7244.3|0
1651131100000|2022-04-28 07:31:40|7247.88|7247.88|7247.11|7247.11|7247.96|7247.96|7247.11|7247.11|0
1651131110000|2022-04-28 07:31:50|7247.96|7247.96|7251.65|7251.65|7251.65|7251.65|7247.96|7247.96|0
1651131120000|2022-04-28 07:32:00|7252.78|7252.78|7252.5|7252.5|7254.2|7254.2|7252.5|7252.5|0
1651131130000|2022-04-28 07:32:10|7253.63|7253.63|7254.76|7254.76|7254.76|7254.76|7253.06|7253.06|0
1651131140000|2022-04-28 07:32:20|7257.59|7257.59|7259.29|7259.29|7259.29|7259.29|7257.59|7257.59|0
1651131150000|2022-04-28 07:32:30|7259.4|7259.4|7259.03|7259.03|7260.16|7260.16|7259.03|7259.03|0
1651131160000|2022-04-28 07:32:40|7259.88|7259.88|7260.17|7260.17|7260.17|7260.17|7259.32|7259.32|0
1651131170000|2022-04-28 07:32:50|7260.19|7260.19|7260.19|7260.19|7260.19|7260.19|7260.19|7260.19|0
1651131180000|2022-04-28 07:33:00|7260.76|7260.76|7263.61|7263.61|7263.61|7263.61|7260.76|7260.76|0
1651131190000|2022-04-28 07:33:10|7261.91|7261.91|7262.72|7262.72|7263.04|7263.04|7261.91|7261.91|0
1651131200000|2022-04-28 07:33:20|7263.29|7263.29|7261.02|7261.02|7263.29|7263.29|7261.02|7261.02|0
1651131210000|2022-04-28 07:33:30|7259.89|7259.89|7258.47|7258.47|7259.89|7259.89|7257.34|7257.34|0
1651131220000|2022-04-28 07:33:40|7259.61|7259.61|7258.54|7258.54|7259.67|7259.67|7258.54|7258.54|0
1651131230000|2022-04-28 07:33:50|7258.58|7258.58|7260.3|7260.3|7260.3|7260.3|7258.58|7258.58|0
1651131240000|2022-04-28 07:34:00|7261.43|7261.43|7259.17|7259.17|7263.14|7263.14|7259.17|7259.17|0
1651131250000|2022-04-28 07:34:10|7259.27|7259.27|7258.71|7258.71|7259.27|7259.27|7258.71|7258.71|0
1651131260000|2022-04-28 07:34:20|7258.99|7258.99|7259.58|7259.58|7259.58|7259.58|7258.99|7258.99|0
1651131270000|2022-04-28 07:34:30|7259.6|7259.6|7259.6|7259.6|7259.6|7259.6|7258.75|7258.75|0
1651131280000|2022-04-28 07:34:40|7258.18|7258.18|7257.33|7257.33|7258.18|7258.18|7257.33|7257.33|0
1651131290000|2022-04-28 07:34:50|7258.46|7258.46|7256.76|7256.76|7258.46|7258.46|7256.76|7256.76|0
1651131300000|2022-04-28 07:35:00|7255.63|7255.63|7254.22|7254.22|7255.63|7255.63|7254.22|7254.22|0
1651131310000|2022-04-28 07:35:10|7253.08|7253.08|7255.35|7255.35|7255.64|7255.64|7253.08|7253.08|0
1651131320000|2022-04-28 07:35:20|7254.22|7254.22|7255.35|7255.35|7255.35|7255.35|7254.22|7254.22|0
1651131330000|2022-04-28 07:35:30|7254.49|7254.49|7252.13|7252.13|7254.49|7254.49|7252.11|7252.11|0
1651131340000|2022-04-28 07:35:40|7252.41|7252.41|7254.67|7254.67|7254.67|7254.67|7252.41|7252.41|0
1651131350000|2022-04-28 07:35:50|7254.39|7254.39|7253.24|7253.24|7254.39|7254.39|7253.24|7253.24|0
1651131360000|2022-04-28 07:36:00|7253.34|7253.34|7255.64|7255.64|7255.64|7255.64|7253.34|7253.34|0
1651131370000|2022-04-28 07:36:10|7255.93|7255.93|7254.23|7254.23|7255.93|7255.93|7253.38|7253.38|0
1651131380000|2022-04-28 07:36:20|7255.36|7255.36|7255.36|7255.36|7257.9|7257.9|7255.36|7255.36|0
1651131390000|2022-04-28 07:36:30|7255.07|7255.07|7252.31|7252.31|7255.07|7255.07|7252.24|7252.24|0
1651131400000|2022-04-28 07:36:40|7251.18|7251.18|7253.44|7253.44|7253.44|7253.44|7251.18|7251.18|0
1651131410000|2022-04-28 07:36:50|7253.42|7253.42|7253.99|7253.99|7253.99|7253.99|7253.42|7253.42|0
1651131420000|2022-04-28 07:37:00|7253.69|7253.69|7253.12|7253.12|7254.82|7254.82|7253.12|7253.12|0
1651131430000|2022-04-28 07:37:10|7254.25|7254.25|7256.8|7256.8|7256.8|7256.8|7253.12|7253.12|0
1651131440000|2022-04-28 07:37:20|7257.94|7257.94|7259.43|7259.43|7259.43|7259.43|7257.94|7257.94|0
1651131450000|2022-04-28 07:37:30|7259.41|7259.41|7266.49|7266.49|7266.49|7266.49|7259.41|7259.41|0
1651131460000|2022-04-28 07:37:40|7263.94|7263.94|7265.93|7265.93|7265.93|7265.93|7263.94|7263.94|0
1651131470000|2022-04-28 07:37:50|7264.51|7264.51|7261.35|7261.35|7264.51|7264.51|7260.83|7260.83|0
1651131480000|2022-04-28 07:38:00|7260.22|7260.22|7257.41|7257.41|7260.22|7260.22|7257.41|7257.41|0
1651131490000|2022-04-28 07:38:10|7256.56|7256.56|7255.38|7255.38|7256.56|7256.56|7255.38|7255.38|0
1651131500000|2022-04-28 07:38:20|7252.83|7252.83|7252.26|7252.26|7252.83|7252.83|7250|7250|0
1651131510000|2022-04-28 07:38:30|7252.54|7252.54|7253.67|7253.67|7253.67|7253.67|7251.41|7251.41|0
1651131520000|2022-04-28 07:38:40|7253.78|7253.78|7252.65|7252.65|7254.92|7254.92|7251.52|7251.52|0
1651131530000|2022-04-28 07:38:50|7251.52|7251.52|7248.69|7248.69|7251.52|7251.52|7248.69|7248.69|0
1651131540000|2022-04-28 07:39:00|7249.82|7249.82|7250.95|7250.95|7252.08|7252.08|7249.82|7249.82|0
1651131550000|2022-04-28 07:39:10|7252.08|7252.08|7250.84|7250.84|7252.08|7252.08|7248.3|7248.3|0
1651131560000|2022-04-28 07:39:20|7250.91|7250.91|7250.81|7250.81|7250.91|7250.91|7249.68|7249.68|0
1651131570000|2022-04-28 07:39:30|7251.94|7251.94|7252.79|7252.79|7253.92|7253.92|7251.94|7251.94|0
1651131580000|2022-04-28 07:39:40|7253.92|7253.92|7254.49|7254.49|7254.49|7254.49|7252.79|7252.79|0
1651131590000|2022-04-28 07:39:50|7255.62|7255.62|7256.93|7256.93|7256.93|7256.93|7255.62|7255.62|0
1651131600000|2022-04-28 07:40:00|7254.67|7254.67|7249.43|7249.43|7254.67|7254.67|7249.43|7249.43|0
1651131610000|2022-04-28 07:40:10|7250.56|7250.56|7247.16|7247.16|7250.56|7250.56|7247.16|7247.16|0
1651131620000|2022-04-28 07:40:20|7248.29|7248.29|7247.16|7247.16|7248.29|7248.29|7247.16|7247.16|0
1651131630000|2022-04-28 07:40:30|7246.03|7246.03|7246.03|7246.03|7246.03|7246.03|7246.03|7246.03|0
1651131640000|2022-04-28 07:40:40|7245.46|7245.46|7240.25|7240.25|7245.53|7245.53|7240.25|7240.25|0
1651131650000|2022-04-28 07:40:50|7241.38|7241.38|7244.49|7244.49|7244.49|7244.49|7241.38|7241.38|0
1651131660000|2022-04-28 07:41:00|7243.36|7243.36|7242.22|7242.22|7243.36|7243.36|7240.53|7240.53|0
1651131670000|2022-04-28 07:41:10|7243.36|7243.36|7241.09|7241.09|7243.64|7243.64|7241.09|7241.09|0
1651131680000|2022-04-28 07:41:20|7240.81|7240.81|7242.51|7242.51|7242.51|7242.51|7240.81|7240.81|0
1651131690000|2022-04-28 07:41:30|7243.64|7243.64|7245.21|7245.21|7246.34|7246.34|7243.64|7243.64|0
1651131700000|2022-04-28 07:41:40|7244.08|7244.08|7246.06|7246.06|7246.06|7246.06|7244.08|7244.08|0
1651131710000|2022-04-28 07:41:50|7248.32|7248.32|7246.34|7246.34|7248.32|7248.32|7246.34|7246.34|0
1651131720000|2022-04-28 07:42:00|7246.06|7246.06|7242.77|7242.77|7246.06|7246.06|7242.77|7242.77|0
1651131730000|2022-04-28 07:42:10|7241.63|7241.63|7245.39|7245.39|7246.06|7246.06|7241.63|7241.63|0
1651131740000|2022-04-28 07:42:20|7247.66|7247.66|7249.07|7249.07|7249.07|7249.07|7247.66|7247.66|0
1651131750000|2022-04-28 07:42:30|7251.33|7251.33|7251.33|7251.33|7252.47|7252.47|7251.33|7251.33|0
1651131760000|2022-04-28 07:42:40|7252.47|7252.47|7255.01|7255.01|7255.01|7255.01|7252.47|7252.47|0
1651131770000|2022-04-28 07:42:50|7255.12|7255.12|7256.25|7256.25|7256.25|7256.25|7255.12|7255.12|0
1651131780000|2022-04-28 07:43:00|7258.8|7258.8|7260.8|7260.8|7260.8|7260.8|7258.8|7258.8|0
1651131790000|2022-04-28 07:43:10|7260.89|7260.89|7262.02|7262.02|7262.02|7262.02|7260.89|7260.89|0
1651131810000|2022-04-28 07:43:30|7263.15|7263.15|7263.15|7263.15|7264.28|7264.28|7263.15|7263.15|0
1651131820000|2022-04-28 07:43:40|7262.87|7262.87|7260.6|7260.6|7264|7264|7260.6|7260.6|0
1651131830000|2022-04-28 07:43:50|7261.74|7261.74|7264.28|7264.28|7264.28|7264.28|7261.74|7261.74|0
1651131840000|2022-04-28 07:44:00|7266.55|7266.55|7268.81|7268.81|7268.81|7268.81|7266.55|7266.55|0
1651131850000|2022-04-28 07:44:10|7268.87|7268.87|7268.96|7268.96|7270.05|7270.05|7268.87|7268.87|0
1651131860000|2022-04-28 07:44:20|7270.38|7270.38|7268.97|7268.97|7270.38|7270.38|7268.97|7268.97|0
1651131870000|2022-04-28 07:44:30|7270.1|7270.1|7274.35|7274.35|7274.35|7274.35|7270.1|7270.1|0
1651131880000|2022-04-28 07:44:40|7275.48|7275.48|7276.61|7276.61|7276.61|7276.61|7275.48|7275.48|0
1651131890000|2022-04-28 07:44:50|7275.48|7275.48|7273.5|7273.5|7275.48|7275.48|7273.5|7273.5|0
1651131900000|2022-04-28 07:45:00|7273.44|7273.44|7272.93|7272.93|7273.5|7273.5|7272.93|7272.93|0
1651131910000|2022-04-28 07:45:10|7271.8|7271.8|7269.53|7269.53|7271.8|7271.8|7269.53|7269.53|0
1651131920000|2022-04-28 07:45:20|7268.4|7268.4|7271.51|7271.51|7271.51|7271.51|7268.4|7268.4|0
1651131930000|2022-04-28 07:45:30|7269.25|7269.25|7274.35|7274.35|7274.35|7274.35|7268.68|7268.68|0
1651131950000|2022-04-28 07:45:50|7275.48|7275.48|7274.35|7274.35|7275.48|7275.48|7274.35|7274.35|0
1651131960000|2022-04-28 07:46:00|7274.42|7274.42|7274.42|7274.42|7274.42|7274.42|7274.42|7274.42|0
1651131970000|2022-04-28 07:46:10|7274.98|7274.98|7276.98|7276.98|7276.98|7276.98|7274.98|7274.98|0
1651131980000|2022-04-28 07:46:20|7273.59|7273.59|7275.57|7275.57|7275.85|7275.85|7273.59|7273.59|0
1651131990000|2022-04-28 07:46:30|7274.44|7274.44|7274.15|7274.15|7274.44|7274.44|7274.15|7274.15|0
1651132000000|2022-04-28 07:46:40|7273.02|7273.02|7272.45|7272.45|7273.02|7273.02|7272.45|7272.45|0
1651132010000|2022-04-28 07:46:50|7272.74|7272.74|7273.87|7273.87|7273.87|7273.87|7272.74|7272.74|0
1651132020000|2022-04-28 07:47:00|7273.94|7273.94|7269.69|7269.69|7273.94|7273.94|7269.69|7269.69|0
1651132030000|2022-04-28 07:47:10|7267.43|7267.43|7265.35|7265.35|7267.43|7267.43|7265.35|7265.35|0
1651132040000|2022-04-28 07:47:20|7267.05|7267.05|7267.05|7267.05|7267.05|7267.05|7267.05|7267.05|0
1651132050000|2022-04-28 07:47:30|7265.91|7265.91|7265.91|7265.91|7265.91|7265.91|7265.91|7265.91|0
1651132060000|2022-04-28 07:47:40|7265.97|7265.97|7269.08|7269.08|7269.08|7269.08|7265.97|7265.97|0
1651132070000|2022-04-28 07:47:50|7267.95|7267.95|7269.08|7269.08|7269.08|7269.08|7267.95|7267.95|0
1651132080000|2022-04-28 07:48:00|7267.95|7267.95|7267.95|7267.95|7267.95|7267.95|7267.95|7267.95|0
1651132090000|2022-04-28 07:48:10|7266.82|7266.82|7266.82|7266.82|7266.82|7266.82|7266.82|7266.82|0
1651132100000|2022-04-28 07:48:20|7267.12|7267.12|7272.22|7272.22|7272.22|7272.22|7267.12|7267.12|0
1651132110000|2022-04-28 07:48:30|7271.09|7271.09|7271.09|7271.09|7271.09|7271.09|7271.09|7271.09|0
1651132120000|2022-04-28 07:48:40|7269.95|7269.95|7268.85|7268.85|7269.98|7269.98|7268.85|7268.85|0
1651132130000|2022-04-28 07:48:50|7268.87|7268.87|7268.6|7268.6|7268.89|7268.89|7268.6|7268.6|0
1651132140000|2022-04-28 07:49:00|7266.34|7266.34|7266.34|7266.34|7266.34|7266.34|7266.34|7266.34|0
1651132150000|2022-04-28 07:49:10|7266.45|7266.45|7267.57|7267.57|7267.57|7267.57|7265.31|7265.31|0
1651132160000|2022-04-28 07:49:20|7268.71|7268.71|7267.37|7267.37|7268.71|7268.71|7267.37|7267.37|0
1651132170000|2022-04-28 07:49:30|7267.08|7267.08|7266.8|7266.8|7267.08|7267.08|7266.8|7266.8|0
1651132180000|2022-04-28 07:49:40|7264.54|7264.54|7264.82|7264.82|7264.82|7264.82|7264.54|7264.54|0
1651132190000|2022-04-28 07:49:50|7265.39|7265.39|7265.39|7265.39|7265.39|7265.39|7265.39|7265.39|0
1651132200000|2022-04-28 07:50:00|7265.41|7265.41|7264.27|7264.27|7265.41|7265.41|7263.99|7263.99|0
1651132210000|2022-04-28 07:50:10|7263.99|7263.99|7265.12|7265.12|7265.12|7265.12|7263.99|7263.99|0
1651132220000|2022-04-28 07:50:20|7265.97|7265.97|7266.26|7266.26|7266.26|7266.26|7265.69|7265.69|0
1651132230000|2022-04-28 07:50:30|7265.12|7265.12|7265.12|7265.12|7265.12|7265.12|7265.12|7265.12|0
1651132240000|2022-04-28 07:50:40|7266.26|7266.26|7267.67|7267.67|7267.67|7267.67|7265.97|7265.97|0
1651132260000|2022-04-28 07:51:00|7266.54|7266.54|7266.54|7266.54|7266.54|7266.54|7266.54|7266.54|0
1651132270000|2022-04-28 07:51:10|7265.41|7265.41|7267.11|7267.11|7267.11|7267.11|7265.41|7265.41|0
1651132280000|2022-04-28 07:51:20|7268.24|7268.24|7270.22|7270.22|7270.22|7270.22|7268.24|7268.24|0
1651132290000|2022-04-28 07:51:30|7269.09|7269.09|7269.09|7269.09|7269.09|7269.09|7269.09|7269.09|0
1651132300000|2022-04-28 07:51:40|7269.94|7269.94|7263.71|7263.71|7269.94|7269.94|7263.71|7263.71|0
1651132310000|2022-04-28 07:51:50|7264.85|7264.85|7264.85|7264.85|7264.85|7264.85|7264.85|7264.85|0
1651132320000|2022-04-28 07:52:00|7265.7|7265.7|7265.7|7265.7|7265.7|7265.7|7265.7|7265.7|0
1651132330000|2022-04-28 07:52:10|7262.01|7262.01|7267.12|7267.12|7267.12|7267.12|7262.01|7262.01|0
1651132340000|2022-04-28 07:52:20|7266.83|7266.83|7266.55|7266.55|7266.83|7266.83|7266.55|7266.55|0
1651132350000|2022-04-28 07:52:30|7266.27|7266.27|7267.11|7267.11|7267.4|7267.4|7266.27|7266.27|0
1651132360000|2022-04-28 07:52:40|7265.98|7265.98|7265.98|7265.98|7265.98|7265.98|7265.98|7265.98|0
1651132390000|2022-04-28 07:53:10|7265.41|7265.41|7266.27|7266.27|7266.27|7266.27|7265.41|7265.41|0
1651132400000|2022-04-28 07:53:20|7269.66|7269.66|7269.66|7269.66|7269.66|7269.66|7269.66|7269.66|0
1651132410000|2022-04-28 07:53:30|7268.53|7268.53|7269.09|7269.09|7269.09|7269.09|7267.96|7267.96|0
1651132420000|2022-04-28 07:53:40|7270.22|7270.22|7273.08|7273.08|7273.08|7273.08|7270.22|7270.22|0
1651132430000|2022-04-28 07:53:50|7271.94|7271.94|7273.64|7273.64|7273.64|7273.64|7271.94|7271.94|0
1651132440000|2022-04-28 07:54:00|7273.36|7273.36|7269.96|7269.96|7273.36|7273.36|7269.96|7269.96|0
1651132450000|2022-04-28 07:54:10|7268.83|7268.83|7268.83|7268.83|7268.83|7268.83|7268.83|7268.83|0
1651132460000|2022-04-28 07:54:20|7269.68|7269.68|7269.68|7269.68|7269.68|7269.68|7269.68|7269.68|0
1651132470000|2022-04-28 07:54:30|7270.24|7270.24|7270.24|7270.24|7270.24|7270.24|7270.24|7270.24|0
1651132480000|2022-04-28 07:54:40|7269.96|7269.96|7270.24|7270.24|7271.66|7271.66|7269.96|7269.96|0
1651132490000|2022-04-28 07:54:50|7269.11|7269.11|7266.56|7266.56|7269.11|7269.11|7266.56|7266.56|0
1651132500000|2022-04-28 07:55:00|7265.43|7265.43|7262.9|7262.9|7265.43|7265.43|7261.58|7261.58|0
1651132510000|2022-04-28 07:55:10|7262.98|7262.98|7263.55|7263.55|7263.55|7263.55|7262.42|7262.42|0
1651132520000|2022-04-28 07:55:20|7263.26|7263.26|7263.79|7263.79|7263.79|7263.79|7262.09|7262.09|0
1651132530000|2022-04-28 07:55:30|7263.51|7263.51|7262.09|7262.09|7263.51|7263.51|7262.09|7262.09|0
1651132540000|2022-04-28 07:55:40|7261.81|7261.81|7262.38|7262.38|7262.38|7262.38|7261.81|7261.81|0
1651132550000|2022-04-28 07:55:50|7262.42|7262.42|7261.27|7261.27|7262.42|7262.42|7261.27|7261.27|0
1651132560000|2022-04-28 07:56:00|7260.99|7260.99|7259.57|7259.57|7260.99|7260.99|7259.57|7259.57|0
1651132570000|2022-04-28 07:56:10|7259.85|7259.85|7259.29|7259.29|7259.85|7259.85|7259|7259|0
1651132580000|2022-04-28 07:56:20|7258.43|7258.43|7258.72|7258.72|7258.72|7258.72|7258.43|7258.43|0
1651132590000|2022-04-28 07:56:30|7258.43|7258.43|7259.85|7259.85|7259.85|7259.85|7257.87|7257.87|0
1651132600000|2022-04-28 07:56:40|7260.98|7260.98|7260.98|7260.98|7260.98|7260.98|7260.98|7260.98|0
1651132610000|2022-04-28 07:56:50|7261.55|7261.55|7261.27|7261.27|7261.55|7261.55|7261.27|7261.27|0
1651132630000|2022-04-28 07:57:10|7261.55|7261.55|7264.38|7264.38|7264.66|7264.66|7261.55|7261.55|0
1651132640000|2022-04-28 07:57:20|7264.4|7264.4|7263.89|7263.89|7264.46|7264.46|7263.61|7263.61|0
1651132650000|2022-04-28 07:57:30|7262.76|7262.76|7260.49|7260.49|7262.76|7262.76|7260.49|7260.49|0
1651132660000|2022-04-28 07:57:40|7260.78|7260.78|7260.48|7260.48|7260.78|7260.78|7259.64|7259.64|0
1651132680000|2022-04-28 07:58:00|7260.76|7260.76|7261.61|7261.61|7261.61|7261.61|7260.19|7260.19|0
1651132700000|2022-04-28 07:58:20|7260.48|7260.48|7260.19|7260.19|7260.48|7260.48|7260.19|7260.19|0
1651132710000|2022-04-28 07:58:30|7260.21|7260.21|7260.44|7260.44|7260.44|7260.44|7260.15|7260.15|0
1651132720000|2022-04-28 07:58:40|7262.14|7262.14|7261|7261|7262.14|7262.14|7261|7261|0
1651132730000|2022-04-28 07:58:50|7260.72|7260.72|7260.72|7260.72|7260.72|7260.72|7260.72|7260.72|0
1651132740000|2022-04-28 07:59:00|7260.44|7260.44|7260.15|7260.15|7260.44|7260.44|7260.15|7260.15|0
1651132750000|2022-04-28 07:59:10|7261.28|7261.28|7263.55|7263.55|7263.55|7263.55|7261.28|7261.28|0
1651132760000|2022-04-28 07:59:20|7263.84|7263.84|7265.32|7265.32|7265.53|7265.53|7263.84|7263.84|0
1651132770000|2022-04-28 07:59:30|7266.45|7266.45|7265.6|7265.6|7266.45|7266.45|7265.6|7265.6|0
1651132780000|2022-04-28 07:59:40|7265.04|7265.04|7267.3|7267.3|7267.3|7267.3|7265.04|7265.04|0
1651132790000|2022-04-28 07:59:50|7268.44|7268.44|7268.15|7268.15|7268.44|7268.44|7268.15|7268.15|0
1651132800000|2022-04-28 08:00:00|7268.44|7268.44|7269|7269|7270.14|7270.14|7268.44|7268.44|0
1651132820000|2022-04-28 08:00:20|7268.44|7268.44|7266.74|7266.74|7268.72|7268.72|7266.45|7266.45|0
1651132830000|2022-04-28 08:00:30|7266.45|7266.45|7271.53|7271.53|7271.53|7271.53|7266.45|7266.45|0
1651132840000|2022-04-28 08:00:40|7272.66|7272.66|7272.97|7272.97|7272.97|7272.97|7272.66|7272.66|0
1651132850000|2022-04-28 08:00:50|7271.83|7271.83|7271.65|7271.65|7271.89|7271.89|7271.61|7271.61|0
1651132860000|2022-04-28 08:01:00|7271.36|7271.36|7272.5|7272.5|7272.5|7272.5|7271.36|7271.36|0
1651132870000|2022-04-28 08:01:10|7271.93|7271.93|7271.93|7271.93|7271.93|7271.93|7271.93|7271.93|0
1651132880000|2022-04-28 08:01:20|7273.06|7273.06|7274.19|7274.19|7274.19|7274.19|7273.06|7273.06|0
1651132890000|2022-04-28 08:01:30|7273.91|7273.91|7273.91|7273.91|7273.91|7273.91|7273.91|7273.91|0
1651132910000|2022-04-28 08:01:50|7274.19|7274.19|7275.32|7275.32|7275.32|7275.32|7274.19|7274.19|0
1651132920000|2022-04-28 08:02:00|7276.46|7276.46|7276.46|7276.46|7276.46|7276.46|7276.46|7276.46|0
1651132930000|2022-04-28 08:02:10|7277.31|7277.31|7277.59|7277.59|7277.59|7277.59|7276.46|7276.46|0
1651132940000|2022-04-28 08:02:20|7277.62|7277.62|7277.33|7277.33|7277.62|7277.62|7277.33|7277.33|0
1651132950000|2022-04-28 08:02:30|7276.2|7276.2|7277.6|7277.6|7279.88|7279.88|7276.2|7276.2|0
1651132970000|2022-04-28 08:02:50|7278.73|7278.73|7276.46|7276.46|7278.73|7278.73|7276.46|7276.46|0
1651132980000|2022-04-28 08:03:00|7276.18|7276.18|7275.05|7275.05|7276.18|7276.18|7275.05|7275.05|0
1651132990000|2022-04-28 08:03:10|7272.79|7272.79|7271.11|7271.11|7272.79|7272.79|7271.09|7271.09|0
1651133000000|2022-04-28 08:03:20|7272.25|7272.25|7271.11|7271.11|7272.53|7272.53|7271.11|7271.11|0
1651133010000|2022-04-28 08:03:30|7270.83|7270.83|7269.98|7269.98|7270.83|7270.83|7268.85|7268.85|0
1651133020000|2022-04-28 08:03:40|7270|7270|7267.74|7267.74|7270|7270|7267.74|7267.74|0
1651133030000|2022-04-28 08:03:50|7268.87|7268.87|7268.87|7268.87|7268.87|7268.87|7267.74|7267.74|0
1651133040000|2022-04-28 08:04:00|7268.9|7268.9|7268.05|7268.05|7268.9|7268.9|7268.05|7268.05|0
1651133060000|2022-04-28 08:04:20|7268.9|7268.9|7270.03|7270.03|7270.03|7270.03|7268.9|7268.9|0
1651133070000|2022-04-28 08:04:30|7268.9|7268.9|7268.9|7268.9|7268.9|7268.9|7268.9|7268.9|0
1651133090000|2022-04-28 08:04:50|7270.03|7270.03|7272.86|7272.86|7272.86|7272.86|7270.03|7270.03|0
1651133110000|2022-04-28 08:05:10|7271.73|7271.73|7271.81|7271.81|7272.09|7272.09|7271.73|7271.73|0
1651133120000|2022-04-28 08:05:20|7269.55|7269.55|7270.11|7270.11|7270.11|7270.11|7269.55|7269.55|0
1651133130000|2022-04-28 08:05:30|7267.85|7267.85|7267.85|7267.85|7267.85|7267.85|7267.85|7267.85|0
1651133140000|2022-04-28 08:05:40|7265.58|7265.58|7266.72|7266.72|7267.85|7267.85|7265.02|7265.02|0
1651133150000|2022-04-28 08:05:50|7267.85|7267.85|7266.76|7266.76|7267.89|7267.89|7266.76|7266.76|0
1651133160000|2022-04-28 08:06:00|7267.89|7267.89|7268.23|7268.23|7268.23|7268.23|7266.76|7266.76|0
1651133170000|2022-04-28 08:06:10|7269.64|7269.64|7269.64|7269.64|7269.64|7269.64|7269.64|7269.64|0
1651133180000|2022-04-28 08:06:20|7268.51|7268.51|7268.51|7268.51|7268.51|7268.51|7268.51|7268.51|0
1651133190000|2022-04-28 08:06:30|7267.38|7267.38|7259.92|7259.92|7267.38|7267.38|7259.92|7259.92|0
1651133200000|2022-04-28 08:06:40|7259.9|7259.9|7260.97|7260.97|7260.97|7260.97|7259.84|7259.84|0
1651133210000|2022-04-28 08:06:50|7260.95|7260.95|7258.46|7258.46|7260.95|7260.95|7258.15|7258.15|0
1651133220000|2022-04-28 08:07:00|7258.25|7258.25|7256.8|7256.8|7258.25|7258.25|7256.8|7256.8|0
1651133230000|2022-04-28 08:07:10|7255.66|7255.66|7260.22|7260.22|7260.22|7260.22|7255.66|7255.66|0
1651133240000|2022-04-28 08:07:20|7257.39|7257.39|7258.81|7258.81|7258.81|7258.81|7257.39|7257.39|0
1651133250000|2022-04-28 08:07:30|7257.68|7257.68|7258.52|7258.52|7258.81|7258.81|7257.68|7257.68|0
1651133260000|2022-04-28 08:07:40|7259.65|7259.65|7258.52|7258.52|7259.65|7259.65|7258.52|7258.52|0
1651133270000|2022-04-28 08:07:50|7260.79|7260.79|7262.83|7262.83|7262.83|7262.83|7260.79|7260.79|0
1651133290000|2022-04-28 08:08:10|7261.13|7261.13|7261.13|7261.13|7261.13|7261.13|7261.13|7261.13|0
1651133300000|2022-04-28 08:08:20|7260.56|7260.56|7259.43|7259.43|7260.56|7260.56|7256.88|7256.88|0
1651133310000|2022-04-28 08:08:30|7259.49|7259.49|7260.62|7260.62|7260.62|7260.62|7259.49|7259.49|0
1651133320000|2022-04-28 08:08:40|7258.36|7258.36|7262.32|7262.32|7262.32|7262.32|7258.36|7258.36|0
1651133330000|2022-04-28 08:08:50|7261.19|7261.19|7261.47|7261.47|7261.76|7261.76|7261.19|7261.19|0
1651133340000|2022-04-28 08:09:00|7261.43|7261.43|7263.43|7263.43|7263.43|7263.43|7260.85|7260.85|0
1651133350000|2022-04-28 08:09:10|7263.41|7263.41|7265.65|7265.65|7265.65|7265.65|7260.22|7260.22|0
1651133360000|2022-04-28 08:09:20|7266.78|7266.78|7265.36|7265.36|7267.91|7267.91|7265.36|7265.36|0
1651133370000|2022-04-28 08:09:30|7264.23|7264.23|7267.63|7267.63|7267.63|7267.63|7264.23|7264.23|0
1651133380000|2022-04-28 08:09:40|7268.2|7268.2|7267.63|7267.63|7268.2|7268.2|7267.63|7267.63|0
1651133390000|2022-04-28 08:09:50|7265.36|7265.36|7265.36|7265.36|7265.36|7265.36|7265.36|7265.36|0
1651133400000|2022-04-28 08:10:00|7265.65|7265.65|7266.11|7266.11|7267.06|7267.06|7265.65|7265.65|0
1651133410000|2022-04-28 08:10:10|7266.96|7266.96|7264.77|7264.77|7266.96|7266.96|7264.7|7264.7|0
1651133420000|2022-04-28 08:10:20|7264.79|7264.79|7264.71|7264.71|7264.79|7264.79|7264.71|7264.71|0
1651133430000|2022-04-28 08:10:30|7265.84|7265.84|7264.71|7264.71|7265.84|7265.84|7264.71|7264.71|0
1651133440000|2022-04-28 08:10:40|7263.57|7263.57|7264.71|7264.71|7264.71|7264.71|7263.57|7263.57|0
1651133450000|2022-04-28 08:10:50|7264.99|7264.99|7263.86|7263.86|7264.99|7264.99|7263.86|7263.86|0
1651133460000|2022-04-28 08:11:00|7263.26|7263.26|7261|7261|7263.26|7263.26|7261|7261|0
1651133470000|2022-04-28 08:11:10|7259.87|7259.87|7262.13|7262.13|7262.13|7262.13|7259.87|7259.87|0
1651133490000|2022-04-28 08:11:30|7263.26|7263.26|7263.34|7263.34|7263.34|7263.34|7263.26|7263.26|0
1651133500000|2022-04-28 08:11:40|7262.21|7262.21|7261.93|7261.93|7262.21|7262.21|7260.79|7260.79|0
1651133510000|2022-04-28 08:11:50|7261.64|7261.64|7259.94|7259.94|7261.64|7261.64|7259.94|7259.94|0
1651133520000|2022-04-28 08:12:00|7260.23|7260.23|7261.64|7261.64|7261.64|7261.64|7260.23|7260.23|0
1651133530000|2022-04-28 08:12:10|7261.93|7261.93|7263.06|7263.06|7263.06|7263.06|7261.93|7261.93|0
1651133540000|2022-04-28 08:12:20|7263.08|7263.08|7263.93|7263.93|7264.21|7264.21|7261.95|7261.95|0
1651133550000|2022-04-28 08:12:30|7264.49|7264.49|7263.36|7263.36|7264.49|7264.49|7263.36|7263.36|0
1651133570000|2022-04-28 08:12:50|7264.49|7264.49|7264.78|7264.78|7267.04|7267.04|7263.65|7263.65|0
1651133580000|2022-04-28 08:13:00|7265.91|7265.91|7265.55|7265.55|7265.93|7265.93|7264.7|7264.7|0
1651133600000|2022-04-28 08:13:20|7265.59|7265.59|7266.73|7266.73|7266.73|7266.73|7265.59|7265.59|0
1651133610000|2022-04-28 08:13:30|7265.59|7265.59|7262.14|7262.14|7266.16|7266.16|7262.14|7262.14|0
1651133620000|2022-04-28 08:13:40|7263.27|7263.27|7264.4|7264.4|7264.4|7264.4|7263.27|7263.27|0
1651133630000|2022-04-28 08:13:50|7263.27|7263.27|7262.42|7262.42|7263.55|7263.55|7262.42|7262.42|0
1651133640000|2022-04-28 08:14:00|7263.55|7263.55|7264.97|7264.97|7265.25|7265.25|7263.55|7263.55|0
1651133650000|2022-04-28 08:14:10|7263.84|7263.84|7264.97|7264.97|7264.97|7264.97|7263.84|7263.84|0
1651133660000|2022-04-28 08:14:20|7266.1|7266.1|7265.04|7265.04|7266.1|7266.1|7264.97|7264.97|0
1651133670000|2022-04-28 08:14:30|7265.33|7265.33|7268.73|7268.73|7268.73|7268.73|7265.33|7265.33|0
1651133680000|2022-04-28 08:14:40|7269.86|7269.86|7270.23|7270.23|7270.23|7270.23|7269.86|7269.86|0
1651133690000|2022-04-28 08:14:50|7270.19|7270.19|7271.57|7271.57|7272.71|7272.71|7269.87|7269.87|0
1651133700000|2022-04-28 08:15:00|7271.29|7271.29|7270.16|7270.16|7271.29|7271.29|7270.16|7270.16|0
1651133710000|2022-04-28 08:15:10|7269.02|7269.02|7269.02|7269.02|7270.15|7270.15|7269.02|7269.02|0
1651133720000|2022-04-28 08:15:20|7270.15|7270.15|7271.03|7271.03|7271.03|7271.03|7270.15|7270.15|0
1651133730000|2022-04-28 08:15:30|7270.75|7270.75|7276.69|7276.69|7276.69|7276.69|7270.18|7270.18|0
1651133740000|2022-04-28 08:15:40|7274.43|7274.43|7276.41|7276.41|7277.54|7277.54|7274.43|7274.43|0
1651133750000|2022-04-28 08:15:50|7277.54|7277.54|7275.58|7275.58|7277.56|7277.56|7275.58|7275.58|0
1651133760000|2022-04-28 08:16:00|7274.45|7274.45|7274.45|7274.45|7274.45|7274.45|7274.45|7274.45|0
1651133770000|2022-04-28 08:16:10|7275.58|7275.58|7275.58|7275.58|7275.58|7275.58|7275.58|7275.58|0
1651133780000|2022-04-28 08:16:20|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|0
1651133790000|2022-04-28 08:16:30|7275.58|7275.58|7274.45|7274.45|7275.58|7275.58|7274.45|7274.45|0
1651133800000|2022-04-28 08:16:40|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|7273.31|0
1651133810000|2022-04-28 08:16:50|7273.27|7273.27|7273.27|7273.27|7274.4|7274.4|7273.27|7273.27|0
1651133820000|2022-04-28 08:17:00|7273.21|7273.21|7274.06|7274.06|7275.47|7275.47|7273.21|7273.21|0
1651133830000|2022-04-28 08:17:10|7272.93|7272.93|7271.53|7271.53|7272.93|7272.93|7271.25|7271.25|0
1651133840000|2022-04-28 08:17:20|7272.66|7272.66|7273.23|7273.23|7273.23|7273.23|7272.66|7272.66|0
1651133850000|2022-04-28 08:17:30|7272.1|7272.1|7272.1|7272.1|7273.23|7273.23|7272.1|7272.1|0
1651133860000|2022-04-28 08:17:40|7272.95|7272.95|7274.08|7274.08|7274.08|7274.08|7272.95|7272.95|0
1651133870000|2022-04-28 08:17:50|7275.21|7275.21|7272.38|7272.38|7275.21|7275.21|7272.38|7272.38|0
1651133880000|2022-04-28 08:18:00|7272.66|7272.66|7273.79|7273.79|7273.79|7273.79|7272.66|7272.66|0
1651133890000|2022-04-28 08:18:10|7273.72|7273.72|7270.55|7270.55|7273.72|7273.72|7270.55|7270.55|0
1651133900000|2022-04-28 08:18:20|7270.51|7270.51|7270.56|7270.56|7270.56|7270.56|7270.49|7270.49|0
1651133910000|2022-04-28 08:18:30|7268.01|7268.01|7268.01|7268.01|7268.01|7268.01|7268.01|7268.01|0
1651133920000|2022-04-28 08:18:40|7267.97|7267.97|7267.97|7267.97|7267.97|7267.97|7267.97|7267.97|0
1651133930000|2022-04-28 08:18:50|7268.01|7268.01|7268.29|7268.29|7268.29|7268.29|7268.01|7268.01|0
1651133950000|2022-04-28 08:19:10|7269.43|7269.43|7269.43|7269.43|7269.43|7269.43|7269.43|7269.43|0
1651133960000|2022-04-28 08:19:20|7269.45|7269.45|7269.45|7269.45|7269.45|7269.45|7269.45|7269.45|0
1651133970000|2022-04-28 08:19:30|7270.58|7270.58|7270.58|7270.58|7270.58|7270.58|7270.58|7270.58|0
1651133980000|2022-04-28 08:19:40|7270.29|7270.29|7268.88|7268.88|7270.29|7270.29|7268.88|7268.88|0
1651134000000|2022-04-28 08:20:00|7269.73|7269.73|7269.73|7269.73|7269.73|7269.73|7269.73|7269.73|0
1651134020000|2022-04-28 08:20:20|7269.45|7269.45|7267.18|7267.18|7269.45|7269.45|7267.18|7267.18|0
1651134030000|2022-04-28 08:20:30|7266.05|7266.05|7266.33|7266.33|7266.33|7266.33|7266.05|7266.05|0
1651134040000|2022-04-28 08:20:40|7265.48|7265.48|7265.76|7265.76|7265.76|7265.76|7265.48|7265.48|0
1651134050000|2022-04-28 08:20:50|7266.89|7266.89|7267.46|7267.46|7267.46|7267.46|7265.76|7265.76|0
1651134060000|2022-04-28 08:21:00|7267.75|7267.75|7266.9|7266.9|7267.75|7267.75|7266.61|7266.61|0
1651134070000|2022-04-28 08:21:10|7268.03|7268.03|7268.6|7268.6|7268.6|7268.6|7268.03|7268.03|0
1651134090000|2022-04-28 08:21:30|7267.47|7267.47|7266.61|7266.61|7267.47|7267.47|7266.61|7266.61|0
1651134100000|2022-04-28 08:21:40|7267.18|7267.18|7266.05|7266.05|7267.18|7267.18|7266.05|7266.05|0
1651134110000|2022-04-28 08:21:50|7265.77|7265.77|7265.48|7265.48|7265.77|7265.77|7265.48|7265.48|0
1651134120000|2022-04-28 08:22:00|7265.5|7265.5|7265.79|7265.79|7265.79|7265.79|7265.5|7265.5|0
1651134140000|2022-04-28 08:22:20|7265.5|7265.5|7265.22|7265.22|7265.5|7265.5|7265.22|7265.22|0
1651134150000|2022-04-28 08:22:30|7264.93|7264.93|7263.8|7263.8|7264.93|7264.93|7263.8|7263.8|0
1651134180000|2022-04-28 08:23:00|7264.93|7264.93|7265.22|7265.22|7265.5|7265.5|7264.93|7264.93|0
1651134190000|2022-04-28 08:23:10|7264.09|7264.09|7262.1|7262.1|7264.09|7264.09|7260.4|7260.4|0
1651134200000|2022-04-28 08:23:20|7260.97|7260.97|7263.23|7263.23|7263.23|7263.23|7260.97|7260.97|0
1651134210000|2022-04-28 08:23:30|7262.1|7262.1|7256.53|7256.53|7262.1|7262.1|7256.53|7256.53|0
1651134220000|2022-04-28 08:23:40|7256.46|7256.46|7255.77|7255.77|7256.46|7256.46|7255.48|7255.48|0
1651134230000|2022-04-28 08:23:50|7256.33|7256.33|7256.33|7256.33|7256.33|7256.33|7256.33|7256.33|0
1651134240000|2022-04-28 08:24:00|7258.6|7258.6|7257.47|7257.47|7258.6|7258.6|7257.47|7257.47|0
1651134250000|2022-04-28 08:24:10|7257.75|7257.75|7257.32|7257.32|7257.75|7257.75|7256.05|7256.05|0
1651134260000|2022-04-28 08:24:20|7256.19|7256.19|7257.32|7257.32|7257.32|7257.32|7256.19|7256.19|0
1651134270000|2022-04-28 08:24:30|7257.04|7257.04|7255.68|7255.68|7257.04|7257.04|7255.62|7255.62|0
1651134280000|2022-04-28 08:24:40|7254.55|7254.55|7259.36|7259.36|7260.49|7260.49|7254.55|7254.55|0
1651134290000|2022-04-28 08:24:50|7259.65|7259.65|7262.01|7262.01|7264.27|7264.27|7259.65|7259.65|0
1651134300000|2022-04-28 08:25:00|7261.44|7261.44|7261.44|7261.44|7261.44|7261.44|7260.31|7260.31|0
1651134310000|2022-04-28 08:25:10|7260.31|7260.31|7261.44|7261.44|7261.44|7261.44|7260.03|7260.03|0
1651134320000|2022-04-28 08:25:20|7261.5|7261.5|7262.63|7262.63|7262.63|7262.63|7261.5|7261.5|0
1651134330000|2022-04-28 08:25:30|7261.5|7261.5|7263.76|7263.76|7263.76|7263.76|7261.5|7261.5|0
1651134340000|2022-04-28 08:25:40|7262.63|7262.63|7261.21|7261.21|7262.63|7262.63|7261.21|7261.21|0
1651134350000|2022-04-28 08:25:50|7262.34|7262.34|7263.48|7263.48|7263.48|7263.48|7262.34|7262.34|0
1651134360000|2022-04-28 08:26:00|7263.76|7263.76|7264.33|7264.33|7264.33|7264.33|7263.76|7263.76|0
1651134370000|2022-04-28 08:26:10|7264.04|7264.04|7262.34|7262.34|7264.04|7264.04|7262.34|7262.34|0
1651134380000|2022-04-28 08:26:20|7262.39|7262.39|7263.5|7263.5|7263.52|7263.52|7262.39|7262.39|0
1651134390000|2022-04-28 08:26:30|7262.37|7262.37|7263.23|7263.23|7263.23|7263.23|7262.37|7262.37|0
1651134400000|2022-04-28 08:26:40|7265.49|7265.49|7267.47|7267.47|7267.47|7267.47|7265.49|7265.49|0
1651134410000|2022-04-28 08:26:50|7266.34|7266.34|7266.36|7266.36|7266.36|7266.36|7266.34|7266.34|0
1651134420000|2022-04-28 08:27:00|7265.23|7265.23|7266.08|7266.08|7266.08|7266.08|7264.95|7264.95|0
1651134430000|2022-04-28 08:27:10|7265.8|7265.8|7265.51|7265.51|7266.64|7266.64|7265.51|7265.51|0
1651134440000|2022-04-28 08:27:20|7264.38|7264.38|7266.93|7266.93|7266.93|7266.93|7264.38|7264.38|0
1651134450000|2022-04-28 08:27:30|7265.8|7265.8|7268.06|7268.06|7268.06|7268.06|7265.8|7265.8|0
1651134460000|2022-04-28 08:27:40|7265.8|7265.8|7267.21|7267.21|7267.21|7267.21|7265.8|7265.8|0
1651134470000|2022-04-28 08:27:50|7266.93|7266.93|7266.64|7266.64|7267.78|7267.78|7266.64|7266.64|0
1651134480000|2022-04-28 08:28:00|7265.51|7265.51|7264.51|7264.51|7265.6|7265.6|7264.46|7264.46|0
1651134490000|2022-04-28 08:28:10|7265.64|7265.64|7264.22|7264.22|7265.64|7265.64|7264.22|7264.22|0
1651134500000|2022-04-28 08:28:20|7263.09|7263.09|7262|7262|7264.22|7264.22|7261.95|7261.95|0
1651134510000|2022-04-28 08:28:30|7261.98|7261.98|7261.59|7261.59|7263.11|7263.11|7261.59|7261.59|0
1651134520000|2022-04-28 08:28:40|7260.46|7260.46|7260.44|7260.44|7261.59|7261.59|7259.31|7259.31|0
1651134530000|2022-04-28 08:28:50|7261.57|7261.57|7261.57|7261.57|7261.57|7261.57|7261.57|7261.57|0
1651134540000|2022-04-28 08:29:00|7262.14|7262.14|7262.14|7262.14|7262.14|7262.14|7262.14|7262.14|0
1651134550000|2022-04-28 08:29:10|7263.27|7263.27|7264.97|7264.97|7266.1|7266.1|7263.27|7263.27|0
1651134560000|2022-04-28 08:29:20|7265.54|7265.54|7266.8|7266.8|7266.8|7266.8|7265.54|7265.54|0
1651134570000|2022-04-28 08:29:30|7269.07|7269.07|7271.33|7271.33|7271.33|7271.33|7269.07|7269.07|0
1651134580000|2022-04-28 08:29:40|7270.2|7270.2|7269.07|7269.07|7270.2|7270.2|7267.94|7267.94|0
1651134590000|2022-04-28 08:29:50|7266.8|7266.8|7268|7268|7268|7268|7265.67|7265.67|0
1651134600000|2022-04-28 08:30:00|7269.98|7269.98|7268.87|7268.87|7269.98|7269.98|7268.85|7268.85|0
1651134610000|2022-04-28 08:30:10|7271.14|7271.14|7269.15|7269.15|7271.14|7271.14|7269.15|7269.15|0
1651134620000|2022-04-28 08:30:20|7268.72|7268.72|7263.85|7263.85|7268.72|7268.72|7263.85|7263.85|0
1651134630000|2022-04-28 08:30:30|7264.98|7264.98|7263.85|7263.85|7264.98|7264.98|7263.85|7263.85|0
1651134640000|2022-04-28 08:30:40|7263.56|7263.56|7262.41|7262.41|7266.11|7266.11|7261.3|7261.3|0
1651134650000|2022-04-28 08:30:50|7263.54|7263.54|7263.83|7263.83|7263.83|7263.83|7263.54|7263.54|0
1651134660000|2022-04-28 08:31:00|7262.69|7262.69|7263.83|7263.83|7263.83|7263.83|7262.69|7262.69|0
1651134670000|2022-04-28 08:31:10|7262.69|7262.69|7263.98|7263.98|7263.98|7263.98|7262.69|7262.69|0
1651134680000|2022-04-28 08:31:20|7265.12|7265.12|7263.98|7263.98|7265.12|7265.12|7263.91|7263.91|0
1651134690000|2022-04-28 08:31:30|7263.95|7263.95|7263.63|7263.63|7265.09|7265.09|7263.63|7263.63|0
1651134700000|2022-04-28 08:31:40|7262.5|7262.5|7263.63|7263.63|7263.63|7263.63|7262.5|7262.5|0
1651134710000|2022-04-28 08:31:50|7263.67|7263.67|7264.8|7264.8|7264.8|7264.8|7263.67|7263.67|0
1651134720000|2022-04-28 08:32:00|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|7263.67|0
1651134740000|2022-04-28 08:32:20|7262.54|7262.54|7260.05|7260.05|7262.54|7262.54|7259.99|7259.99|0
1651134750000|2022-04-28 08:32:30|7259.48|7259.48|7259.78|7259.78|7259.78|7259.78|7258.63|7258.63|0
1651134760000|2022-04-28 08:32:40|7260.91|7260.91|7260.91|7260.91|7262.05|7262.05|7260.91|7260.91|0
1651134770000|2022-04-28 08:32:50|7261.48|7261.48|7260.63|7260.63|7261.48|7261.48|7260.35|7260.35|0
1651134780000|2022-04-28 08:33:00|7261.77|7261.77|7266.3|7266.3|7266.3|7266.3|7261.77|7261.77|0
1651134790000|2022-04-28 08:33:10|7266.58|7266.58|7264.32|7264.32|7267.71|7267.71|7264.32|7264.32|0
1651134800000|2022-04-28 08:33:20|7263.19|7263.19|7265.45|7265.45|7265.45|7265.45|7263.19|7263.19|0
1651134810000|2022-04-28 08:33:30|7265.73|7265.73|7265.73|7265.73|7266.86|7266.86|7265.73|7265.73|0
1651134820000|2022-04-28 08:33:40|7265.17|7265.17|7265.17|7265.17|7265.17|7265.17|7265.17|7265.17|0
1651134830000|2022-04-28 08:33:50|7266.3|7266.3|7265.17|7265.17|7266.3|7266.3|7265.17|7265.17|0
1651134840000|2022-04-28 08:34:00|7267.43|7267.43|7268|7268|7268|7268|7267.43|7267.43|0
1651134850000|2022-04-28 08:34:10|7266.86|7266.86|7266.86|7266.86|7266.86|7266.86|7266.86|7266.86|0
1651134870000|2022-04-28 08:34:30|7268|7268|7268|7268|7268|7268|7268|7268|0
1651134880000|2022-04-28 08:34:40|7266.77|7266.77|7267.9|7267.9|7267.9|7267.9|7266.77|7266.77|0
1651134890000|2022-04-28 08:34:50|7267.88|7267.88|7269.01|7269.01|7269.01|7269.01|7267.88|7267.88|0
1651134900000|2022-04-28 08:35:00|7267.88|7267.88|7266.75|7266.75|7267.88|7267.88|7266.75|7266.75|0
1651134910000|2022-04-28 08:35:10|7269.01|7269.01|7267.88|7267.88|7269.12|7269.12|7267.88|7267.88|0
1651134920000|2022-04-28 08:35:20|7269.01|7269.01|7267.88|7267.88|7269.01|7269.01|7267.88|7267.88|0
1651134930000|2022-04-28 08:35:30|7269.01|7269.01|7270.43|7270.43|7271.85|7271.85|7269.01|7269.01|0
1651134940000|2022-04-28 08:35:40|7271.56|7271.56|7270.43|7270.43|7271.56|7271.56|7270.43|7270.43|0
1651134950000|2022-04-28 08:35:50|7271.56|7271.56|7270.47|7270.47|7271.6|7271.6|7270.47|7270.47|0
1651134960000|2022-04-28 08:36:00|7270.75|7270.75|7271.04|7271.04|7271.32|7271.32|7268.77|7268.77|0
1651134970000|2022-04-28 08:36:10|7271.61|7271.61|7268.82|7268.82|7272.87|7272.87|7268.82|7268.82|0
1651134980000|2022-04-28 08:36:20|7268.84|7268.84|7272.52|7272.52|7272.52|7272.52|7268.84|7268.84|0
1651134990000|2022-04-28 08:36:30|7271.39|7271.39|7269.98|7269.98|7271.39|7271.39|7269.98|7269.98|0
1651135000000|2022-04-28 08:36:40|7268.84|7268.84|7269.98|7269.98|7269.98|7269.98|7268.84|7268.84|0
1651135010000|2022-04-28 08:36:50|7268.84|7268.84|7268.28|7268.28|7268.84|7268.84|7268.28|7268.28|0
1651135020000|2022-04-28 08:37:00|7268.56|7268.56|7269.69|7269.69|7269.69|7269.69|7268.56|7268.56|0
1651135030000|2022-04-28 08:37:10|7270.26|7270.26|7270.54|7270.54|7272.81|7272.81|7270.26|7270.26|0
1651135040000|2022-04-28 08:37:20|7271.68|7271.68|7272|7272|7272|7272|7271.68|7271.68|0
1651135050000|2022-04-28 08:37:30|7272.02|7272.02|7277.87|7277.87|7278.15|7278.15|7272.02|7272.02|0
1651135060000|2022-04-28 08:37:40|7277.89|7277.89|7279.59|7279.59|7279.59|7279.59|7277.87|7277.87|0
1651135070000|2022-04-28 08:37:50|7279.87|7279.87|7282.13|7282.13|7282.13|7282.13|7279.87|7279.87|0
1651135080000|2022-04-28 08:38:00|7283.55|7283.55|7281.67|7281.67|7283.83|7283.83|7281.67|7281.67|0
1651135090000|2022-04-28 08:38:10|7281.1|7281.1|7285.39|7285.39|7285.39|7285.39|7281.1|7281.1|0
1651135100000|2022-04-28 08:38:20|7284.26|7284.26|7285.39|7285.39|7285.39|7285.39|7283.13|7283.13|0
1651135110000|2022-04-28 08:38:30|7285.67|7285.67|7285.67|7285.67|7285.67|7285.67|7285.67|7285.67|0
1651135120000|2022-04-28 08:38:40|7284.54|7284.54|7284.6|7284.6|7284.6|7284.6|7284.54|7284.54|0
1651135130000|2022-04-28 08:38:50|7285.73|7285.73|7286.86|7286.86|7286.86|7286.86|7285.73|7285.73|0
1651135140000|2022-04-28 08:39:00|7287.71|7287.71|7286.58|7286.58|7287.71|7287.71|7286.58|7286.58|0
1651135160000|2022-04-28 08:39:20|7286.6|7286.6|7284.64|7284.64|7286.68|7286.68|7284.36|7284.36|0
1651135170000|2022-04-28 08:39:30|7286.9|7286.9|7287.19|7287.19|7288.04|7288.04|7286.9|7286.9|0
1651135180000|2022-04-28 08:39:40|7288.32|7288.32|7284.6|7284.6|7288.32|7288.32|7284.6|7284.6|0
1651135190000|2022-04-28 08:39:50|7285.73|7285.73|7285.73|7285.73|7285.73|7285.73|7285.73|7285.73|0
1651135210000|2022-04-28 08:40:10|7288|7288|7290.55|7290.55|7290.55|7290.55|7288|7288|0
1651135220000|2022-04-28 08:40:20|7288.57|7288.57|7289.42|7289.42|7290.55|7290.55|7288|7288|0
1651135230000|2022-04-28 08:40:30|7289.7|7289.7|7292|7292|7292|7292|7289.7|7289.7|0
1651135240000|2022-04-28 08:40:40|7293.13|7293.13|7295.15|7295.15|7295.15|7295.15|7292.84|7292.84|0
1651135250000|2022-04-28 08:40:50|7295.43|7295.43|7295.71|7295.71|7297.98|7297.98|7293.45|7293.45|0
1651135260000|2022-04-28 08:41:00|7296|7296|7296|7296|7296|7296|7294.87|7294.87|0
1651135270000|2022-04-28 08:41:10|7294.87|7294.87|7296.85|7296.85|7296.85|7296.85|7294.87|7294.87|0
1651135280000|2022-04-28 08:41:20|7297.13|7297.13|7296|7296|7297.13|7297.13|7296|7296|0
1651135290000|2022-04-28 08:41:30|7297.42|7297.42|7297.42|7297.42|7297.42|7297.42|7296.29|7296.29|0
1651135300000|2022-04-28 08:41:40|7297.44|7297.44|7297.44|7297.44|7297.44|7297.44|7297.44|7297.44|0
1651135310000|2022-04-28 08:41:50|7298.57|7298.57|7298.1|7298.1|7299.99|7299.99|7298.1|7298.1|0
1651135320000|2022-04-28 08:42:00|7297.82|7297.82|7295.92|7295.92|7297.82|7297.82|7295.92|7295.92|0
1651135330000|2022-04-28 08:42:10|7297.06|7297.06|7301.59|7301.59|7301.59|7301.59|7297.06|7297.06|0
1651135340000|2022-04-28 08:42:20|7299.32|7299.32|7304.14|7304.14|7304.14|7304.14|7299.32|7299.32|0
1651135350000|2022-04-28 08:42:30|7305.27|7305.27|7308.98|7308.98|7308.98|7308.98|7305.27|7305.27|0
1651135360000|2022-04-28 08:42:40|7309.26|7309.26|7307.56|7307.56|7310.42|7310.42|7307.54|7307.54|0
1651135370000|2022-04-28 08:42:50|7306.43|7306.43|7304.86|7304.86|7307.56|7307.56|7304.86|7304.86|0
1651135380000|2022-04-28 08:43:00|7305.99|7305.99|7303.68|7303.68|7307.12|7307.12|7303.68|7303.68|0
1651135390000|2022-04-28 08:43:10|7304.81|7304.81|7303.11|7303.11|7304.83|7304.83|7303.11|7303.11|0
1651135400000|2022-04-28 08:43:20|7301.98|7301.98|7300.28|7300.28|7301.98|7301.98|7300.28|7300.28|0
1651135410000|2022-04-28 08:43:30|7301.41|7301.41|7301.41|7301.41|7301.41|7301.41|7301.41|7301.41|0
1651135420000|2022-04-28 08:43:40|7300.28|7300.28|7302.83|7302.83|7302.83|7302.83|7300.28|7300.28|0
1651135430000|2022-04-28 08:43:50|7303.96|7303.96|7305.66|7305.66|7307.92|7307.92|7303.96|7303.96|0
1651135440000|2022-04-28 08:44:00|7305.64|7305.64|7307.9|7307.9|7307.9|7307.9|7304.51|7304.51|0
1651135450000|2022-04-28 08:44:10|7309.04|7309.04|7307.6|7307.6|7309.04|7309.04|7307.6|7307.6|0
1651135460000|2022-04-28 08:44:20|7308.73|7308.73|7306.18|7306.18|7308.73|7308.73|7306.18|7306.18|0
1651135470000|2022-04-28 08:44:30|7307.32|7307.32|7307.32|7307.32|7307.32|7307.32|7307.32|7307.32|0
1651135480000|2022-04-28 08:44:40|7306.18|7306.18|7303.89|7303.89|7306.18|7306.18|7302.76|7302.76|0
1651135490000|2022-04-28 08:44:50|7305.02|7305.02|7305.03|7305.03|7306.1|7306.1|7304.96|7304.96|0
1651135500000|2022-04-28 08:45:00|7303.9|7303.9|7305.03|7305.03|7305.03|7305.03|7302.77|7302.77|0
1651135510000|2022-04-28 08:45:10|7305.6|7305.6|7304.75|7304.75|7305.88|7305.88|7304.75|7304.75|0
1651135520000|2022-04-28 08:45:20|7305.88|7305.88|7304.18|7304.18|7307.01|7307.01|7303.9|7303.9|0
1651135530000|2022-04-28 08:45:30|7303.05|7303.05|7304.18|7304.18|7304.18|7304.18|7303.05|7303.05|0
1651135540000|2022-04-28 08:45:40|7301.92|7301.92|7301.92|7301.92|7301.92|7301.92|7301.92|7301.92|0
1651135550000|2022-04-28 08:45:50|7303.05|7303.05|7303.33|7303.33|7304.18|7304.18|7303.05|7303.05|0
1651135560000|2022-04-28 08:46:00|7302.2|7302.2|7301.07|7301.07|7302.2|7302.2|7301.07|7301.07|0
1651135570000|2022-04-28 08:46:10|7302.2|7302.2|7303.33|7303.33|7304.75|7304.75|7302.2|7302.2|0
1651135580000|2022-04-28 08:46:20|7304.47|7304.47|7301.92|7301.92|7304.47|7304.47|7301.92|7301.92|0
1651135590000|2022-04-28 08:46:30|7303.05|7303.05|7301.86|7301.86|7303.05|7303.05|7301.86|7301.86|0
1651135600000|2022-04-28 08:46:40|7302.99|7302.99|7301.01|7301.01|7302.99|7302.99|7301.01|7301.01|0
1651135610000|2022-04-28 08:46:50|7302.14|7302.14|7303.27|7303.27|7303.27|7303.27|7302.14|7302.14|0
1651135620000|2022-04-28 08:47:00|7304.4|7304.4|7300.97|7300.97|7304.4|7304.4|7300.97|7300.97|0
1651135630000|2022-04-28 08:47:10|7302.1|7302.1|7302.1|7302.1|7302.1|7302.1|7302.1|7302.1|0
1651135640000|2022-04-28 08:47:20|7303.52|7303.52|7302.95|7302.95|7303.52|7303.52|7302.95|7302.95|0
1651135650000|2022-04-28 08:47:30|7302.67|7302.67|7301.82|7301.82|7302.67|7302.67|7301.53|7301.53|0
1651135660000|2022-04-28 08:47:40|7300.69|7300.69|7298.99|7298.99|7300.69|7300.69|7298.42|7298.42|0
1651135670000|2022-04-28 08:47:50|7300.12|7300.12|7300.4|7300.4|7300.4|7300.4|7300.12|7300.12|0
1651135690000|2022-04-28 08:48:10|7299.27|7299.27|7299.84|7299.84|7300.4|7300.4|7299.27|7299.27|0
1651135700000|2022-04-28 08:48:20|7298.7|7298.7|7299.84|7299.84|7299.84|7299.84|7298.7|7298.7|0
1651135710000|2022-04-28 08:48:30|7298.7|7298.7|7298.7|7298.7|7298.7|7298.7|7298.7|7298.7|0
1651135720000|2022-04-28 08:48:40|7299.84|7299.84|7299.84|7299.84|7299.84|7299.84|7299.84|7299.84|0
1651135730000|2022-04-28 08:48:50|7299.55|7299.55|7298.42|7298.42|7299.55|7299.55|7298.42|7298.42|0
1651135740000|2022-04-28 08:49:00|7297.29|7297.29|7296.72|7296.72|7299.27|7299.27|7296.72|7296.72|0
1651135750000|2022-04-28 08:49:10|7297.86|7297.86|7293.33|7293.33|7297.86|7297.86|7293.33|7293.33|0
1651135760000|2022-04-28 08:49:20|7294.46|7294.46|7294.46|7294.46|7295.59|7295.59|7294.46|7294.46|0
1651135770000|2022-04-28 08:49:30|7295.59|7295.59|7294.46|7294.46|7295.59|7295.59|7294.46|7294.46|0
1651135780000|2022-04-28 08:49:40|7293.33|7293.33|7294.46|7294.46|7294.46|7294.46|7293.33|7293.33|0
1651135790000|2022-04-28 08:49:50|7295.02|7295.02|7295.02|7295.02|7295.02|7295.02|7293.89|7293.89|0
1651135800000|2022-04-28 08:50:00|7293.89|7293.89|7293.89|7293.89|7293.89|7293.89|7291.06|7291.06|0
1651135810000|2022-04-28 08:50:10|7295.02|7295.02|7295.02|7295.02|7296.16|7296.16|7295.02|7295.02|0
1651135820000|2022-04-28 08:50:20|7293.89|7293.89|7295.02|7295.02|7295.02|7295.02|7293.89|7293.89|0
1651135830000|2022-04-28 08:50:30|7293.89|7293.89|7295.02|7295.02|7295.02|7295.02|7293.89|7293.89|0
1651135840000|2022-04-28 08:50:40|7294.46|7294.46|7295.59|7295.59|7295.59|7295.59|7294.46|7294.46|0
1651135850000|2022-04-28 08:50:50|7295.87|7295.87|7296.44|7296.44|7297|7297|7295.87|7295.87|0
1651135860000|2022-04-28 08:51:00|7297.57|7297.57|7297.61|7297.61|7297.61|7297.61|7297.51|7297.51|0
1651135870000|2022-04-28 08:51:10|7297.9|7297.9|7296.48|7296.48|7297.9|7297.9|7296.48|7296.48|0
1651135880000|2022-04-28 08:51:20|7297.05|7297.05|7296.77|7296.77|7297.05|7297.05|7296.77|7296.77|0
1651135890000|2022-04-28 08:51:30|7296.2|7296.2|7295.07|7295.07|7296.2|7296.2|7295.07|7295.07|0
1651135900000|2022-04-28 08:51:40|7293.94|7293.94|7294.5|7294.5|7294.5|7294.5|7293.94|7293.94|0
1651135910000|2022-04-28 08:51:50|7296.77|7296.77|7299.03|7299.03|7299.03|7299.03|7296.77|7296.77|0
1651135920000|2022-04-28 08:52:00|7297.9|7297.9|7299.05|7299.05|7299.05|7299.05|7297.9|7297.9|0
1651135930000|2022-04-28 08:52:10|7300.18|7300.18|7299.05|7299.05|7300.18|7300.18|7299.05|7299.05|0
1651135940000|2022-04-28 08:52:20|7300.47|7300.47|7300.47|7300.47|7300.47|7300.47|7300.47|7300.47|0
1651135950000|2022-04-28 08:52:30|7301.6|7301.6|7302.73|7302.73|7302.73|7302.73|7301.6|7301.6|0
1651135960000|2022-04-28 08:52:40|7303.02|7303.02|7301.89|7301.89|7304.15|7304.15|7301.89|7301.89|0
1651135970000|2022-04-28 08:52:50|7301.78|7301.78|7302.83|7302.83|7303.99|7303.99|7301.78|7301.78|0
1651135980000|2022-04-28 08:53:00|7303.4|7303.4|7307.07|7307.07|7307.07|7307.07|7302.54|7302.54|0
1651135990000|2022-04-28 08:53:10|7304.81|7304.81|7305.66|7305.66|7305.66|7305.66|7304.81|7304.81|0
1651136000000|2022-04-28 08:53:20|7304.53|7304.53|7305.66|7305.66|7305.66|7305.66|7304.53|7304.53|0
1651136010000|2022-04-28 08:53:30|7305.72|7305.72|7305.72|7305.72|7305.72|7305.72|7303.45|7303.45|0
1651136020000|2022-04-28 08:53:40|7304.59|7304.59|7304.59|7304.59|7304.63|7304.63|7304.59|7304.59|0
1651136030000|2022-04-28 08:53:50|7303.46|7303.46|7302.32|7302.32|7303.46|7303.46|7302.32|7302.32|0
1651136040000|2022-04-28 08:54:00|7304.58|7304.58|7304.48|7304.48|7304.58|7304.58|7304.48|7304.48|0
1651136050000|2022-04-28 08:54:10|7305.34|7305.34|7307.04|7307.04|7307.04|7307.04|7305.34|7305.34|0
1651136060000|2022-04-28 08:54:20|7305.9|7305.9|7306.18|7306.18|7306.18|7306.18|7303.92|7303.92|0
1651136070000|2022-04-28 08:54:30|7303.92|7303.92|7307.04|7307.04|7307.04|7307.04|7303.92|7303.92|0
1651136090000|2022-04-28 08:54:50|7307.6|7307.6|7308.74|7308.74|7308.74|7308.74|7307.6|7307.6|0
1651136100000|2022-04-28 08:55:00|7308.45|7308.45|7304.77|7304.77|7308.45|7308.45|7304.77|7304.77|0
1651136110000|2022-04-28 08:55:10|7305.06|7305.06|7305.02|7305.02|7305.06|7305.06|7305.02|7305.02|0
1651136120000|2022-04-28 08:55:20|7305.3|7305.3|7305.59|7305.59|7306.43|7306.43|7305.3|7305.3|0
1651136130000|2022-04-28 08:55:30|7304.45|7304.45|7305.3|7305.3|7305.59|7305.59|7304.45|7304.45|0
1651136140000|2022-04-28 08:55:40|7306.43|7306.43|7306.43|7306.43|7306.43|7306.43|7306.43|7306.43|0
1651136150000|2022-04-28 08:55:50|7307.56|7307.56|7306.72|7306.72|7307.85|7307.85|7306.72|7306.72|0
1651136160000|2022-04-28 08:56:00|7307.85|7307.85|7308.42|7308.42|7308.42|7308.42|7307.85|7307.85|0
1651136170000|2022-04-28 08:56:10|7309.55|7309.55|7309.83|7309.83|7310.96|7310.96|7309.55|7309.55|0
1651136180000|2022-04-28 08:56:20|7310.96|7310.96|7316.99|7316.99|7318.13|7318.13|7310.96|7310.96|0
1651136190000|2022-04-28 08:56:30|7314.16|7314.16|7314.16|7314.16|7315.29|7315.29|7314.16|7314.16|0
1651136200000|2022-04-28 08:56:40|7311.9|7311.9|7310.48|7310.48|7311.9|7311.9|7310.48|7310.48|0
1651136210000|2022-04-28 08:56:50|7310.19|7310.19|7309.06|7309.06|7310.48|7310.48|7309.06|7309.06|0
1651136220000|2022-04-28 08:57:00|7311.33|7311.33|7310.19|7310.19|7311.33|7311.33|7309.06|7309.06|0
1651136230000|2022-04-28 08:57:10|7311.33|7311.33|7311.33|7311.33|7311.33|7311.33|7311.33|7311.33|0
1651136240000|2022-04-28 08:57:20|7310.19|7310.19|7309.34|7309.34|7310.19|7310.19|7308.21|7308.21|0
1651136250000|2022-04-28 08:57:30|7309.63|7309.63|7310.73|7310.73|7310.76|7310.76|7309.63|7309.63|0
1651136260000|2022-04-28 08:57:40|7311.86|7311.86|7313|7313|7314.13|7314.13|7311.86|7311.86|0
1651136270000|2022-04-28 08:57:50|7313.28|7313.28|7317.25|7317.25|7317.25|7317.25|7313.28|7313.28|0
1651136280000|2022-04-28 08:58:00|7316.11|7316.11|7317.55|7317.55|7317.55|7317.55|7316.11|7316.11|0
1651136290000|2022-04-28 08:58:10|7317.48|7317.48|7317.48|7317.48|7317.48|7317.48|7317.48|7317.48|0
1651136300000|2022-04-28 08:58:20|7318.61|7318.61|7318.32|7318.32|7318.61|7318.61|7317.19|7317.19|0
1651136320000|2022-04-28 08:58:40|7317.19|7317.19|7317.19|7317.19|7318.32|7318.32|7317.19|7317.19|0
1651136330000|2022-04-28 08:58:50|7318.32|7318.32|7318.32|7318.32|7318.32|7318.32|7318.32|7318.32|0
1651136340000|2022-04-28 08:59:00|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|7319.46|0
1651136350000|2022-04-28 08:59:10|7322.29|7322.29|7320.02|7320.02|7322.29|7322.29|7320.02|7320.02|0
1651136360000|2022-04-28 08:59:20|7320.06|7320.06|7320.06|7320.06|7320.06|7320.06|7320.06|7320.06|0
1651136370000|2022-04-28 08:59:30|7318.93|7318.93|7318.93|7318.93|7318.93|7318.93|7318.93|7318.93|0
1651136380000|2022-04-28 08:59:40|7319.02|7319.02|7319.02|7319.02|7319.02|7319.02|7319.02|7319.02|0
1651136390000|2022-04-28 08:59:50|7320.71|7320.71|7321|7321|7321|7321|7320.71|7320.71|0
1651136400000|2022-04-28 09:00:00|7323.26|7323.26|7324.96|7324.96|7324.96|7324.96|7323.26|7323.26|0
1651136410000|2022-04-28 09:00:10|7326.09|7326.09|7328.43|7328.43|7328.43|7328.43|7326.09|7326.09|0
1651136420000|2022-04-28 09:00:20|7327.01|7327.01|7325.88|7325.88|7327.01|7327.01|7325.88|7325.88|0
1651136430000|2022-04-28 09:00:30|7327.01|7327.01|7326.72|7326.72|7327.01|7327.01|7326.72|7326.72|0
1651136440000|2022-04-28 09:00:40|7327.01|7327.01|7327.05|7327.05|7327.05|7327.05|7327.01|7327.01|0
1651136450000|2022-04-28 09:00:50|7328.18|7328.18|7325.91|7325.91|7328.18|7328.18|7325.91|7325.91|0
1651136460000|2022-04-28 09:01:00|7325.35|7325.35|7325.35|7325.35|7325.35|7325.35|7325.35|7325.35|0
1651136470000|2022-04-28 09:01:10|7324.78|7324.78|7325.35|7325.35|7325.35|7325.35|7324.78|7324.78|0
1651136480000|2022-04-28 09:01:20|7326.48|7326.48|7326.48|7326.48|7326.48|7326.48|7326.48|7326.48|0
1651136490000|2022-04-28 09:01:30|7327.05|7327.05|7325.91|7325.91|7327.05|7327.05|7325.91|7325.91|0
1651136500000|2022-04-28 09:01:40|7328.46|7328.46|7329.61|7329.61|7329.61|7329.61|7328.46|7328.46|0
1651136520000|2022-04-28 09:02:00|7328.48|7328.48|7330.46|7330.46|7330.46|7330.46|7328.48|7328.48|0
1651136530000|2022-04-28 09:02:10|7331.6|7331.6|7331.6|7331.6|7331.6|7331.6|7331.6|7331.6|0
1651136540000|2022-04-28 09:02:20|7332.45|7332.45|7333.8|7333.8|7334|7334|7332.45|7332.45|0
1651136550000|2022-04-28 09:02:30|7333.72|7333.72|7333.72|7333.72|7333.72|7333.72|7333.72|7333.72|0
1651136560000|2022-04-28 09:02:40|7332.87|7332.87|7332.55|7332.55|7332.87|7332.87|7332.27|7332.27|0
1651136570000|2022-04-28 09:02:50|7332.53|7332.53|7331.4|7331.4|7332.53|7332.53|7331.4|7331.4|0
1651136580000|2022-04-28 09:03:00|7330.26|7330.26|7331.08|7331.08|7331.11|7331.11|7330.26|7330.26|0
1651136590000|2022-04-28 09:03:10|7329.95|7329.95|7331.08|7331.08|7331.08|7331.08|7329.95|7329.95|0
1651136610000|2022-04-28 09:03:30|7329.95|7329.95|7329.95|7329.95|7329.95|7329.95|7329.95|7329.95|0
1651136620000|2022-04-28 09:03:40|7331.08|7331.08|7333.35|7333.35|7333.35|7333.35|7331.08|7331.08|0
1651136630000|2022-04-28 09:03:50|7333.63|7333.63|7334.48|7334.48|7334.76|7334.76|7333.63|7333.63|0
1651136640000|2022-04-28 09:04:00|7332.22|7332.22|7333.35|7333.35|7333.35|7333.35|7332.22|7332.22|0
1651136650000|2022-04-28 09:04:10|7334.48|7334.48|7334.48|7334.48|7334.48|7334.48|7334.48|7334.48|0
1651136660000|2022-04-28 09:04:20|7333.35|7333.35|7335.05|7335.05|7335.05|7335.05|7333.35|7333.35|0
1651136670000|2022-04-28 09:04:30|7334.94|7334.94|7335.77|7335.77|7335.77|7335.77|7334.92|7334.92|0
1651136680000|2022-04-28 09:04:40|7335.84|7335.84|7336.12|7336.12|7336.12|7336.12|7335.84|7335.84|0
1651136690000|2022-04-28 09:04:50|7335.55|7335.55|7336.97|7336.97|7336.97|7336.97|7335.55|7335.55|0
1651136700000|2022-04-28 09:05:00|7337.25|7337.25|7336.68|7336.68|7337.25|7337.25|7335.55|7335.55|0
1651136720000|2022-04-28 09:05:20|7336.97|7336.97|7336.97|7336.97|7336.97|7336.97|7336.97|7336.97|0
1651136730000|2022-04-28 09:05:30|7338.1|7338.1|7340.65|7340.65|7340.65|7340.65|7338.1|7338.1|0
1651136740000|2022-04-28 09:05:40|7342.91|7342.91|7342.91|7342.91|7342.91|7342.91|7342.91|7342.91|0
1651136750000|2022-04-28 09:05:50|7342.97|7342.97|7342.74|7342.74|7342.97|7342.97|7342.69|7342.69|0
1651136760000|2022-04-28 09:06:00|7341.61|7341.61|7343.87|7343.87|7343.87|7343.87|7341.61|7341.61|0
1651136770000|2022-04-28 09:06:10|7345|7345|7348.41|7348.41|7349.54|7349.54|7345|7345|0
1651136780000|2022-04-28 09:06:20|7349.54|7349.54|7347.56|7347.56|7349.82|7349.82|7347.56|7347.56|0
1651136790000|2022-04-28 09:06:30|7347.28|7347.28|7349.3|7349.3|7350.46|7350.46|7347.28|7347.28|0
1651136800000|2022-04-28 09:06:40|7350.44|7350.44|7352.52|7352.52|7352.52|7352.52|7350.44|7350.44|0
1651136810000|2022-04-28 09:06:50|7352.46|7352.46|7352.42|7352.42|7352.46|7352.46|7350.16|7350.16|0
1651136820000|2022-04-28 09:07:00|7351.29|7351.29|7351|7351|7352.42|7352.42|7351|7351|0
1651136830000|2022-04-28 09:07:10|7351.57|7351.57|7351.57|7351.57|7351.57|7351.57|7351.57|7351.57|0
1651136840000|2022-04-28 09:07:20|7351.29|7351.29|7350.16|7350.16|7351.29|7351.29|7350.16|7350.16|0
1651136850000|2022-04-28 09:07:30|7350.72|7350.72|7352.14|7352.14|7352.16|7352.16|7350.72|7350.72|0
1651136860000|2022-04-28 09:07:40|7352.17|7352.17|7352.32|7352.32|7352.32|7352.32|7352.17|7352.17|0
1651136870000|2022-04-28 09:07:50|7352.88|7352.88|7350.33|7350.33|7354.02|7354.02|7350.33|7350.33|0
1651136880000|2022-04-28 09:08:00|7350.62|7350.62|7349.48|7349.48|7351.75|7351.75|7349.48|7349.48|0
1651136890000|2022-04-28 09:08:10|7350.62|7350.62|7349.48|7349.48|7350.62|7350.62|7348.35|7348.35|0
1651136900000|2022-04-28 09:08:20|7348.35|7348.35|7350.9|7350.9|7350.9|7350.9|7348.35|7348.35|0
1651136910000|2022-04-28 09:08:30|7349.77|7349.77|7349.77|7349.77|7350.9|7350.9|7349.77|7349.77|0
1651136920000|2022-04-28 09:08:40|7349.81|7349.81|7349.24|7349.24|7351.22|7351.22|7349.24|7349.24|0
1651136940000|2022-04-28 09:09:00|7350.37|7350.37|7349.28|7349.28|7350.37|7350.37|7349.24|7349.24|0
1651136950000|2022-04-28 09:09:10|7348.43|7348.43|7348.43|7348.43|7348.43|7348.43|7347.29|7347.29|0
1651136960000|2022-04-28 09:09:20|7347.29|7347.29|7347.29|7347.29|7347.29|7347.29|7347.29|7347.29|0
1651136970000|2022-04-28 09:09:30|7348.43|7348.43|7346.73|7346.73|7348.43|7348.43|7344.18|7344.18|0
1651136980000|2022-04-28 09:09:40|7347.01|7347.01|7348.14|7348.14|7348.14|7348.14|7347.01|7347.01|0
1651136990000|2022-04-28 09:09:50|7349.27|7349.27|7350.97|7350.97|7351.54|7351.54|7349.27|7349.27|0
1651137000000|2022-04-28 09:10:00|7351.25|7351.25|7345.59|7345.59|7351.25|7351.25|7345.59|7345.59|0
1651137010000|2022-04-28 09:10:10|7345.31|7345.31|7345.5|7345.5|7347.57|7347.57|7345.31|7345.31|0
1651137020000|2022-04-28 09:10:20|7344.37|7344.37|7345.4|7345.4|7345.5|7345.5|7344.37|7344.37|0
1651137030000|2022-04-28 09:10:30|7344.26|7344.26|7344.35|7344.35|7344.35|7344.35|7344.26|7344.26|0
1651137040000|2022-04-28 09:10:40|7342.93|7342.93|7342.02|7342.02|7342.93|7342.93|7340.32|7340.32|0
1651137050000|2022-04-28 09:10:50|7342.3|7342.3|7344.57|7344.57|7344.57|7344.57|7342.3|7342.3|0
1651137060000|2022-04-28 09:11:00|7342.3|7342.3|7341.23|7341.23|7342.36|7342.36|7341.23|7341.23|0
1651137070000|2022-04-28 09:11:10|7342.36|7342.36|7342.36|7342.36|7342.65|7342.65|7342.36|7342.36|0
1651137080000|2022-04-28 09:11:20|7342.93|7342.93|7345.48|7345.48|7345.48|7345.48|7342.93|7342.93|0
1651137090000|2022-04-28 09:11:30|7345.52|7345.52|7345.29|7345.29|7345.56|7345.56|7345.27|7345.27|0
1651137100000|2022-04-28 09:11:40|7344.16|7344.16|7340.48|7340.48|7344.16|7344.16|7340.45|7340.45|0
1651137110000|2022-04-28 09:11:50|7341.61|7341.61|7341.05|7341.05|7342.18|7342.18|7341.05|7341.05|0
1651137120000|2022-04-28 09:12:00|7341.09|7341.09|7341.95|7341.95|7342.24|7342.24|7339.98|7339.98|0
1651137130000|2022-04-28 09:12:10|7343.09|7343.09|7343.37|7343.37|7343.37|7343.37|7341.67|7341.67|0
1651137140000|2022-04-28 09:12:20|7344.5|7344.5|7339.41|7339.41|7344.5|7344.5|7339.41|7339.41|0
1651137150000|2022-04-28 09:12:30|7340.54|7340.54|7342.8|7342.8|7342.8|7342.8|7340.54|7340.54|0
1651137160000|2022-04-28 09:12:40|7341.67|7341.67|7342.24|7342.24|7342.24|7342.24|7341.67|7341.67|0
1651137170000|2022-04-28 09:12:50|7341.11|7341.11|7341.11|7341.11|7341.11|7341.11|7341.11|7341.11|0
1651137180000|2022-04-28 09:13:00|7342.24|7342.24|7341.7|7341.7|7342.27|7342.27|7341.13|7341.13|0
1651137190000|2022-04-28 09:13:10|7341.41|7341.41|7339.72|7339.72|7341.41|7341.41|7339.15|7339.15|0
1651137200000|2022-04-28 09:13:20|7338.59|7338.59|7338.25|7338.25|7338.59|7338.59|7337.12|7337.12|0
1651137210000|2022-04-28 09:13:30|7339.95|7339.95|7339.1|7339.1|7341.36|7341.36|7339.1|7339.1|0
1651137220000|2022-04-28 09:13:40|7337.4|7337.4|7334.57|7334.57|7337.4|7337.4|7333.44|7333.44|0
1651137230000|2022-04-28 09:13:50|7333.39|7333.39|7332.83|7332.83|7333.96|7333.96|7332.83|7332.83|0
1651137240000|2022-04-28 09:14:00|7328.3|7328.3|7323.88|7323.88|7328.3|7328.3|7322.75|7322.75|0
1651137250000|2022-04-28 09:14:10|7322.75|7322.75|7324.31|7324.31|7325.44|7325.44|7322.05|7322.05|0
1651137260000|2022-04-28 09:14:20|7325.44|7325.44|7325.42|7325.42|7326.57|7326.57|7325.42|7325.42|0
1651137270000|2022-04-28 09:14:30|7325.44|7325.44|7326.29|7326.29|7327.7|7327.7|7325.44|7325.44|0
1651137280000|2022-04-28 09:14:40|7325.16|7325.16|7324.59|7324.59|7325.16|7325.16|7322.32|7322.32|0
1651137290000|2022-04-28 09:14:50|7325.72|7325.72|7326.29|7326.29|7326.29|7326.29|7325.72|7325.72|0
1651137300000|2022-04-28 09:15:00|7327.42|7327.42|7327.42|7327.42|7327.42|7327.42|7327.42|7327.42|0
1651137310000|2022-04-28 09:15:10|7326.29|7326.29|7327.42|7327.42|7327.42|7327.42|7326.29|7326.29|0
1651137320000|2022-04-28 09:15:20|7325.16|7325.16|7327.13|7327.13|7327.13|7327.13|7324.87|7324.87|0
1651137330000|2022-04-28 09:15:30|7327.42|7327.42|7326.29|7326.29|7327.42|7327.42|7325.16|7325.16|0
1651137340000|2022-04-28 09:15:40|7327.42|7327.42|7329.4|7329.4|7329.4|7329.4|7327.42|7327.42|0
1651137350000|2022-04-28 09:15:50|7329.37|7329.37|7332.26|7332.26|7332.26|7332.26|7329.37|7329.37|0
1651137360000|2022-04-28 09:16:00|7331.98|7331.98|7329.43|7329.43|7333.39|7333.39|7329.43|7329.43|0
1651137370000|2022-04-28 09:16:10|7330.56|7330.56|7328.96|7328.96|7330.56|7330.56|7328.12|7328.12|0
1651137380000|2022-04-28 09:16:20|7327.83|7327.83|7328.44|7328.44|7329|7329|7327.83|7327.83|0
1651137390000|2022-04-28 09:16:30|7328.72|7328.72|7324.76|7324.76|7328.72|7328.72|7324.76|7324.76|0
1651137400000|2022-04-28 09:16:40|7324.47|7324.47|7323.3|7323.3|7324.47|7324.47|7323.3|7323.3|0
1651137410000|2022-04-28 09:16:50|7321.23|7321.23|7313.18|7313.18|7322.65|7322.65|7313.18|7313.18|0
1651137420000|2022-04-28 09:17:00|7315.44|7315.44|7316.58|7316.58|7317.75|7317.75|7315.44|7315.44|0
1651137430000|2022-04-28 09:17:10|7317.71|7317.71|7319.09|7319.09|7322.53|7322.53|7317.71|7317.71|0
1651137440000|2022-04-28 09:17:20|7320.22|7320.22|7321.34|7321.34|7322.47|7322.47|7320.18|7320.18|0
1651137450000|2022-04-28 09:17:30|7322.47|7322.47|7321.99|7321.99|7322.55|7322.55|7321.42|7321.42|0
1651137460000|2022-04-28 09:17:40|7324.25|7324.25|7324.25|7324.25|7324.25|7324.25|7324.25|7324.25|0
1651137470000|2022-04-28 09:17:50|7325.1|7325.1|7324.25|7324.25|7325.1|7325.1|7324.25|7324.25|0
1651137480000|2022-04-28 09:18:00|7323.12|7323.12|7326.36|7326.36|7327.22|7327.22|7323.12|7323.12|0
1651137490000|2022-04-28 09:18:10|7325.22|7325.22|7326.04|7326.04|7326.04|7326.04|7323.5|7323.5|0
1651137500000|2022-04-28 09:18:20|7326.06|7326.06|7324.93|7324.93|7326.06|7326.06|7324.93|7324.93|0
1651137510000|2022-04-28 09:18:30|7326.06|7326.06|7326.93|7326.93|7328.33|7328.33|7326.06|7326.06|0
1651137520000|2022-04-28 09:18:40|7325.8|7325.8|7328.55|7328.55|7328.55|7328.55|7325.72|7325.72|0
1651137530000|2022-04-28 09:18:50|7330.81|7330.81|7328.55|7328.55|7330.81|7330.81|7327.42|7327.42|0
1651137540000|2022-04-28 09:19:00|7327.42|7327.42|7323.74|7323.74|7328.55|7328.55|7323.74|7323.74|0
1651137550000|2022-04-28 09:19:10|7326|7326|7325.74|7325.74|7326|7326|7324.61|7324.61|0
1651137560000|2022-04-28 09:19:20|7323.48|7323.48|7322.59|7322.59|7325.18|7325.18|7322.59|7322.59|0
1651137570000|2022-04-28 09:19:30|7323.72|7323.72|7322.41|7322.41|7323.72|7323.72|7321.84|7321.84|0
1651137580000|2022-04-28 09:19:40|7323.54|7323.54|7323.26|7323.26|7323.54|7323.54|7322.12|7322.12|0
1651137600000|2022-04-28 09:20:00|7323.2|7323.2|7322.07|7322.07|7323.48|7323.48|7322.07|7322.07|0
1651137610000|2022-04-28 09:20:10|7324.35|7324.35|7322.11|7322.11|7324.37|7324.37|7322.11|7322.11|0
1651137620000|2022-04-28 09:20:20|7321.82|7321.82|7324.09|7324.09|7324.09|7324.09|7321.82|7321.82|0
1651137630000|2022-04-28 09:20:30|7324.65|7324.65|7320.12|7320.12|7324.65|7324.65|7320.12|7320.12|0
1651137640000|2022-04-28 09:20:40|7321.26|7321.26|7322.29|7322.29|7322.29|7322.29|7320.01|7320.01|0
1651137650000|2022-04-28 09:20:50|7320.02|7320.02|7322.29|7322.29|7322.29|7322.29|7320.02|7320.02|0
1651137660000|2022-04-28 09:21:00|7322.27|7322.27|7320.85|7320.85|7322.27|7322.27|7320.85|7320.85|0
1651137670000|2022-04-28 09:21:10|7322.55|7322.55|7321.12|7321.12|7322.55|7322.55|7321.12|7321.12|0
1651137680000|2022-04-28 09:21:20|7319.99|7319.99|7319.7|7319.7|7319.99|7319.99|7319.7|7319.7|0
1651137690000|2022-04-28 09:21:30|7319.72|7319.72|7316.97|7316.97|7319.72|7319.72|7316.89|7316.89|0
1651137700000|2022-04-28 09:21:40|7316.93|7316.93|7315.45|7315.45|7316.93|7316.93|7315.45|7315.45|0
1651137710000|2022-04-28 09:21:50|7315.16|7315.16|7312.05|7312.05|7315.73|7315.73|7312.05|7312.05|0
1651137720000|2022-04-28 09:22:00|7314.32|7314.32|7317.21|7317.21|7317.21|7317.21|7312.9|7312.9|0
1651137730000|2022-04-28 09:22:10|7317.19|7317.19|7318.3|7318.3|7318.3|7318.3|7317.19|7317.19|0
1651137740000|2022-04-28 09:22:20|7319.44|7319.44|7321.72|7321.72|7321.72|7321.72|7319.44|7319.44|0
1651137750000|2022-04-28 09:22:30|7321.8|7321.8|7321.24|7321.24|7321.8|7321.8|7320.67|7320.67|0
1651137760000|2022-04-28 09:22:40|7321.52|7321.52|7322.65|7322.65|7322.65|7322.65|7321.52|7321.52|0
1651137770000|2022-04-28 09:22:50|7323.22|7323.22|7323.22|7323.22|7323.22|7323.22|7323.22|7323.22|0
1651137780000|2022-04-28 09:23:00|7324.35|7324.35|7324.07|7324.07|7325.77|7325.77|7324.07|7324.07|0
1651137790000|2022-04-28 09:23:10|7324.64|7324.64|7323.51|7323.51|7325.77|7325.77|7323.51|7323.51|0
1651137800000|2022-04-28 09:23:20|7325.77|7325.77|7325.77|7325.77|7325.77|7325.77|7325.77|7325.77|0
1651137810000|2022-04-28 09:23:30|7324.64|7324.64|7325.49|7325.49|7325.49|7325.49|7324.64|7324.64|0
1651137820000|2022-04-28 09:23:40|7326.62|7326.62|7326.62|7326.62|7326.62|7326.62|7326.62|7326.62|0
1651137830000|2022-04-28 09:23:50|7325.49|7325.49|7324.36|7324.36|7325.49|7325.49|7324.36|7324.36|0
1651137840000|2022-04-28 09:24:00|7326.62|7326.62|7327.18|7327.18|7327.75|7327.75|7326.62|7326.62|0
1651137850000|2022-04-28 09:24:10|7326.9|7326.9|7326.9|7326.9|7326.9|7326.9|7326.9|7326.9|0
1651137860000|2022-04-28 09:24:20|7326.93|7326.93|7326.89|7326.89|7326.93|7326.93|7325.76|7325.76|0
1651137870000|2022-04-28 09:24:30|7327.46|7327.46|7329.16|7329.16|7329.16|7329.16|7327.46|7327.46|0
1651137890000|2022-04-28 09:24:50|7326.61|7326.61|7326.04|7326.04|7326.61|7326.61|7324.91|7324.91|0
1651137900000|2022-04-28 09:25:00|7326.33|7326.33|7324.91|7324.91|7326.33|7326.33|7324.91|7324.91|0
1651137930000|2022-04-28 09:25:30|7324.63|7324.63|7324.61|7324.61|7324.63|7324.63|7324.61|7324.61|0
1651137940000|2022-04-28 09:25:40|7324.32|7324.32|7324.3|7324.3|7324.32|7324.32|7324.3|7324.3|0
1651137950000|2022-04-28 09:25:50|7323.17|7323.17|7326.56|7326.56|7326.56|7326.56|7323.17|7323.17|0
1651137960000|2022-04-28 09:26:00|7326.84|7326.84|7326.84|7326.84|7327.98|7327.98|7326.84|7326.84|0
1651137970000|2022-04-28 09:26:10|7327.98|7327.98|7325.16|7325.16|7328|7328|7325.16|7325.16|0
1651137980000|2022-04-28 09:26:20|7326.3|7326.3|7327.43|7327.43|7327.43|7327.43|7326.3|7326.3|0
1651137990000|2022-04-28 09:26:30|7326.3|7326.3|7326.3|7326.3|7327.43|7327.43|7326.3|7326.3|0
1651138010000|2022-04-28 09:26:50|7326.01|7326.01|7324.6|7324.6|7326.01|7326.01|7324.6|7324.6|0
1651138020000|2022-04-28 09:27:00|7324.31|7324.31|7324.88|7324.88|7326.01|7326.01|7324.31|7324.31|0
1651138030000|2022-04-28 09:27:10|7324.31|7324.31|7319.1|7319.1|7324.31|7324.31|7316.84|7316.84|0
1651138040000|2022-04-28 09:27:20|7319.67|7319.67|7319.67|7319.67|7320.8|7320.8|7319.67|7319.67|0
1651138050000|2022-04-28 09:27:30|7319.65|7319.65|7318.51|7318.51|7319.65|7319.65|7318.51|7318.51|0
1651138060000|2022-04-28 09:27:40|7317.95|7317.95|7319.1|7319.1|7319.1|7319.1|7317.95|7317.95|0
1651138070000|2022-04-28 09:27:50|7319.14|7319.14|7320.27|7320.27|7320.27|7320.27|7319.14|7319.14|0
1651138080000|2022-04-28 09:28:00|7320.55|7320.55|7320.53|7320.53|7320.55|7320.55|7320.53|7320.53|0
1651138100000|2022-04-28 09:28:20|7321.66|7321.66|7320.53|7320.53|7321.66|7321.66|7320.53|7320.53|0
1651138110000|2022-04-28 09:28:30|7320.48|7320.48|7321.61|7321.61|7321.61|7321.61|7320.48|7320.48|0
1651138120000|2022-04-28 09:28:40|7319.91|7319.91|7319.94|7319.94|7319.94|7319.94|7319.91|7319.91|0
1651138130000|2022-04-28 09:28:50|7321.07|7321.07|7321.07|7321.07|7321.07|7321.07|7319.94|7319.94|0
1651138140000|2022-04-28 09:29:00|7321.35|7321.35|7321.64|7321.64|7323.05|7323.05|7321.35|7321.35|0
1651138150000|2022-04-28 09:29:10|7322.77|7322.77|7321.66|7321.66|7322.77|7322.77|7321.64|7321.64|0
1651138160000|2022-04-28 09:29:20|7321.69|7321.69|7325.11|7325.11|7325.11|7325.11|7321.69|7321.69|0
1651138170000|2022-04-28 09:29:30|7323.98|7323.98|7323.92|7323.92|7323.98|7323.98|7323.92|7323.92|0
1651138180000|2022-04-28 09:29:40|7324.49|7324.49|7325.34|7325.34|7325.34|7325.34|7324.21|7324.21|0
1651138190000|2022-04-28 09:29:50|7326.47|7326.47|7327.6|7327.6|7327.6|7327.6|7326.47|7326.47|0
1651138200000|2022-04-28 09:30:00|7327.32|7327.32|7329.59|7329.59|7329.59|7329.59|7327.32|7327.32|0
1651138210000|2022-04-28 09:30:10|7328.45|7328.45|7329.02|7329.02|7330.15|7330.15|7328.45|7328.45|0
1651138230000|2022-04-28 09:30:30|7330.15|7330.15|7331.29|7331.29|7331.29|7331.29|7330.15|7330.15|0
1651138240000|2022-04-28 09:30:40|7332.42|7332.42|7332.42|7332.42|7333.55|7333.55|7332.42|7332.42|0
1651138250000|2022-04-28 09:30:50|7331.29|7331.29|7331|7331|7331.29|7331.29|7331|7331|0
1651138260000|2022-04-28 09:31:00|7333.26|7333.26|7331.57|7331.57|7334.96|7334.96|7331.57|7331.57|0
1651138270000|2022-04-28 09:31:10|7331.96|7331.96|7333.44|7333.44|7334.57|7334.57|7331.96|7331.96|0
1651138280000|2022-04-28 09:31:20|7332.3|7332.3|7332.59|7332.59|7332.59|7332.59|7332.3|7332.3|0
1651138290000|2022-04-28 09:31:30|7332.3|7332.3|7330.89|7330.89|7332.87|7332.87|7330.6|7330.6|0
1651138300000|2022-04-28 09:31:40|7331.17|7331.17|7332.3|7332.3|7332.3|7332.3|7331.17|7331.17|0
1651138310000|2022-04-28 09:31:50|7332.59|7332.59|7332.65|7332.65|7332.65|7332.65|7332.59|7332.59|0
1651138320000|2022-04-28 09:32:00|7330.38|7330.38|7330.89|7330.89|7330.95|7330.95|7329.25|7329.25|0
1651138330000|2022-04-28 09:32:10|7331.17|7331.17|7328.91|7328.91|7332.59|7332.59|7328.62|7328.62|0
1651138340000|2022-04-28 09:32:20|7329.19|7329.19|7328.05|7328.05|7329.19|7329.19|7327.2|7327.2|0
1651138350000|2022-04-28 09:32:30|7328.34|7328.34|7328.34|7328.34|7328.34|7328.34|7328.34|7328.34|0
1651138360000|2022-04-28 09:32:40|7328.62|7328.62|7330.04|7330.04|7330.04|7330.04|7328.62|7328.62|0
1651138370000|2022-04-28 09:32:50|7330.32|7330.32|7330.37|7330.37|7330.37|7330.37|7330.32|7330.32|0
1651138380000|2022-04-28 09:33:00|7330.65|7330.65|7328.69|7328.69|7330.65|7330.65|7328.67|7328.67|0
1651138390000|2022-04-28 09:33:10|7329.82|7329.82|7329.54|7329.54|7330.67|7330.67|7329.54|7329.54|0
1651138410000|2022-04-28 09:33:30|7330.67|7330.67|7328.71|7328.71|7330.67|7330.67|7328.69|7328.69|0
1651138420000|2022-04-28 09:33:40|7330.41|7330.41|7330.41|7330.41|7330.41|7330.41|7330.41|7330.41|0
1651138430000|2022-04-28 09:33:50|7330.12|7330.12|7327.58|7327.58|7330.12|7330.12|7327.01|7327.01|0
1651138440000|2022-04-28 09:34:00|7328.71|7328.71|7328.43|7328.43|7329.56|7329.56|7328.43|7328.43|0
1651138450000|2022-04-28 09:34:10|7328.39|7328.39|7330.31|7330.31|7330.31|7330.31|7328.33|7328.33|0
1651138460000|2022-04-28 09:34:20|7330.41|7330.41|7327.64|7327.64|7330.43|7330.43|7327.64|7327.64|0
1651138470000|2022-04-28 09:34:30|7327.92|7327.92|7328.49|7328.49|7328.49|7328.49|7327.92|7327.92|0
1651138480000|2022-04-28 09:34:40|7329.62|7329.62|7329.62|7329.62|7329.62|7329.62|7329.62|7329.62|0
1651138500000|2022-04-28 09:35:00|7329.58|7329.58|7328.11|7328.11|7329.58|7329.58|7327.54|7327.54|0
1651138510000|2022-04-28 09:35:10|7329.24|7329.24|7329.52|7329.52|7329.81|7329.81|7329.24|7329.24|0
1651138520000|2022-04-28 09:35:20|7329.5|7329.5|7328.37|7328.37|7331.76|7331.76|7328.37|7328.37|0
1651138530000|2022-04-28 09:35:30|7329.5|7329.5|7329.5|7329.5|7331.76|7331.76|7329.5|7329.5|0
1651138550000|2022-04-28 09:35:50|7328.37|7328.37|7328.93|7328.93|7329.5|7329.5|7328.37|7328.37|0
1651138560000|2022-04-28 09:36:00|7327.52|7327.52|7327.52|7327.52|7327.52|7327.52|7327.23|7327.23|0
1651138570000|2022-04-28 09:36:10|7328.65|7328.65|7328.73|7328.73|7328.73|7328.73|7328.65|7328.65|0
1651138580000|2022-04-28 09:36:20|7327.6|7327.6|7327.55|7327.55|7327.6|7327.6|7327.51|7327.51|0
1651138600000|2022-04-28 09:36:40|7328.69|7328.69|7327.55|7327.55|7328.69|7328.69|7327.55|7327.55|0
1651138610000|2022-04-28 09:36:50|7328.69|7328.69|7329.54|7329.54|7329.82|7329.82|7328.69|7328.69|0
1651138620000|2022-04-28 09:37:00|7330.67|7330.67|7330.67|7330.67|7332.08|7332.08|7330.67|7330.67|0
1651138630000|2022-04-28 09:37:10|7331.8|7331.8|7330.67|7330.67|7331.8|7331.8|7330.67|7330.67|0
1651138640000|2022-04-28 09:37:20|7330.95|7330.95|7332.08|7332.08|7332.08|7332.08|7330.95|7330.95|0
1651138650000|2022-04-28 09:37:30|7331.8|7331.8|7331.8|7331.8|7331.8|7331.8|7331.8|7331.8|0
1651138660000|2022-04-28 09:37:40|7330.67|7330.67|7330.69|7330.69|7330.69|7330.69|7330.67|7330.67|0
1651138670000|2022-04-28 09:37:50|7329.56|7329.56|7329.54|7329.54|7329.56|7329.56|7329.54|7329.54|0
1651138680000|2022-04-28 09:38:00|7330.67|7330.67|7329.54|7329.54|7330.67|7330.67|7329.54|7329.54|0
1651138690000|2022-04-28 09:38:10|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|7329.25|0
1651138700000|2022-04-28 09:38:20|7329.29|7329.29|7329.31|7329.31|7329.31|7329.31|7329.29|7329.29|0
1651138710000|2022-04-28 09:38:30|7330.44|7330.44|7330.44|7330.44|7330.44|7330.44|7330.44|7330.44|0
1651138720000|2022-04-28 09:38:40|7331.3|7331.3|7331.3|7331.3|7331.3|7331.3|7331.3|7331.3|0
1651138730000|2022-04-28 09:38:50|7330.17|7330.17|7330.17|7330.17|7330.17|7330.17|7330.17|7330.17|0
1651138740000|2022-04-28 09:39:00|7331.3|7331.3|7331.3|7331.3|7331.3|7331.3|7331.3|7331.3|0
1651138750000|2022-04-28 09:39:10|7330.17|7330.17|7330.18|7330.18|7331.3|7331.3|7330.17|7330.17|0
1651138770000|2022-04-28 09:39:30|7332.45|7332.45|7332.45|7332.45|7332.45|7332.45|7332.45|7332.45|0
1651138780000|2022-04-28 09:39:40|7333.58|7333.58|7333.02|7333.02|7333.58|7333.58|7331.32|7331.32|0
1651138790000|2022-04-28 09:39:50|7331.89|7331.89|7330.19|7330.19|7331.89|7331.89|7330.19|7330.19|0
1651138800000|2022-04-28 09:40:00|7329.9|7329.9|7329.9|7329.9|7329.9|7329.9|7329.9|7329.9|0
1651138810000|2022-04-28 09:40:10|7329.59|7329.59|7329.59|7329.59|7329.59|7329.59|7329.59|7329.59|0
1651138820000|2022-04-28 09:40:20|7330.72|7330.72|7331.86|7331.86|7331.86|7331.86|7330.72|7330.72|0
1651138830000|2022-04-28 09:40:30|7330.72|7330.72|7331.29|7331.29|7331.29|7331.29|7330.16|7330.16|0
1651138840000|2022-04-28 09:40:40|7330.72|7330.72|7330.72|7330.72|7330.72|7330.72|7330.72|7330.72|0
1651138850000|2022-04-28 09:40:50|7331.01|7331.01|7331.58|7331.58|7331.58|7331.58|7331.01|7331.01|0
1651138860000|2022-04-28 09:41:00|7332.71|7332.71|7333.26|7333.26|7334.41|7334.41|7332.71|7332.71|0
1651138870000|2022-04-28 09:41:10|7333.3|7333.3|7333.3|7333.3|7333.3|7333.3|7332.16|7332.16|0
1651138880000|2022-04-28 09:41:20|7333.35|7333.35|7334.03|7334.03|7334.03|7334.03|7333.35|7333.35|0
1651138890000|2022-04-28 09:41:30|7333.95|7333.95|7333.1|7333.1|7333.95|7333.95|7331.96|7331.96|0
1651138900000|2022-04-28 09:41:40|7333.07|7333.07|7333.1|7333.1|7333.1|7333.1|7331.96|7331.96|0
1651138910000|2022-04-28 09:41:50|7334.23|7334.23|7335.36|7335.36|7335.36|7335.36|7334.23|7334.23|0
1651138920000|2022-04-28 09:42:00|7336.49|7336.49|7339.93|7339.93|7339.93|7339.93|7336.49|7336.49|0
1651138930000|2022-04-28 09:42:10|7341.06|7341.06|7341.13|7341.13|7343.36|7343.36|7341.06|7341.06|0
1651138940000|2022-04-28 09:42:20|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|0
1651138950000|2022-04-28 09:42:30|7342.83|7342.83|7343.96|7343.96|7343.96|7343.96|7342.83|7342.83|0
1651138960000|2022-04-28 09:42:40|7345.09|7345.09|7343.96|7343.96|7346.23|7346.23|7343.96|7343.96|0
1651138970000|2022-04-28 09:42:50|7345.1|7345.1|7345.09|7345.09|7346.22|7346.22|7345.09|7345.09|0
1651138980000|2022-04-28 09:43:00|7344.81|7344.81|7343.4|7343.4|7344.81|7344.81|7343.39|7343.39|0
1651138990000|2022-04-28 09:43:10|7342.55|7342.55|7342.74|7342.74|7342.74|7342.74|7342.55|7342.55|0
1651139000000|2022-04-28 09:43:20|7343.87|7343.87|7343.3|7343.3|7343.87|7343.87|7343.3|7343.3|0
1651139010000|2022-04-28 09:43:30|7343.44|7343.44|7341.18|7341.18|7343.44|7343.44|7341.18|7341.18|0
1651139020000|2022-04-28 09:43:40|7342.31|7342.31|7341.67|7341.67|7342.31|7342.31|7341.67|7341.67|0
1651139030000|2022-04-28 09:43:50|7340.53|7340.53|7339.4|7339.4|7340.53|7340.53|7339.4|7339.4|0
1651139040000|2022-04-28 09:44:00|7340.53|7340.53|7340.53|7340.53|7340.53|7340.53|7340.53|7340.53|0
1651139050000|2022-04-28 09:44:10|7340.5|7340.5|7339.37|7339.37|7340.5|7340.5|7339.37|7339.37|0
1651139070000|2022-04-28 09:44:30|7338.8|7338.8|7338.84|7338.84|7338.84|7338.84|7338.8|7338.8|0
1651139080000|2022-04-28 09:44:40|7337.71|7337.71|7337.71|7337.71|7337.71|7337.71|7337.71|7337.71|0
1651139090000|2022-04-28 09:44:50|7337.57|7337.57|7325.15|7325.15|7337.57|7337.57|7321.73|7321.73|0
1651139100000|2022-04-28 09:45:00|7325.44|7325.44|7324.2|7324.2|7328.27|7328.27|7323.94|7323.94|0
1651139110000|2022-04-28 09:45:10|7324.77|7324.77|7330.72|7330.72|7331.85|7331.85|7324.77|7324.77|0
1651139120000|2022-04-28 09:45:20|7330.15|7330.15|7332.56|7332.56|7332.56|7332.56|7329.02|7329.02|0
1651139130000|2022-04-28 09:45:30|7325.21|7325.21|7322.9|7322.9|7325.21|7325.21|7322.05|7322.05|0
1651139140000|2022-04-28 09:45:40|7320.92|7320.92|7323.18|7323.18|7323.18|7323.18|7320.92|7320.92|0
1651139150000|2022-04-28 09:45:50|7322.05|7322.05|7321.49|7321.49|7323.75|7323.75|7321.49|7321.49|0
1651139160000|2022-04-28 09:46:00|7320.36|7320.36|7321.77|7321.77|7321.77|7321.77|7319.5|7319.5|0
1651139170000|2022-04-28 09:46:10|7322.05|7322.05|7322.9|7322.9|7325.17|7325.17|7322.05|7322.05|0
1651139180000|2022-04-28 09:46:20|7324.03|7324.03|7322.62|7322.62|7324.03|7324.03|7322.62|7322.62|0
1651139190000|2022-04-28 09:46:30|7321.49|7321.49|7321.49|7321.49|7321.49|7321.49|7321.49|7321.49|0
1651139200000|2022-04-28 09:46:40|7322.62|7322.62|7322.62|7322.62|7322.62|7322.62|7322.62|7322.62|0
1651139210000|2022-04-28 09:46:50|7322.33|7322.33|7321.3|7321.3|7322.33|7322.33|7321.2|7321.2|0
1651139220000|2022-04-28 09:47:00|7322.43|7322.43|7322.43|7322.43|7324.7|7324.7|7322.43|7322.43|0
1651139230000|2022-04-28 09:47:10|7323.56|7323.56|7323.56|7323.56|7323.56|7323.56|7323.56|7323.56|0
1651139240000|2022-04-28 09:47:20|7322.15|7322.15|7324.13|7324.13|7325.26|7325.26|7322.15|7322.15|0
1651139250000|2022-04-28 09:47:30|7323.28|7323.28|7323.2|7323.2|7323.28|7323.28|7323.2|7323.2|0
1651139260000|2022-04-28 09:47:40|7322.07|7322.07|7323.2|7323.2|7323.2|7323.2|7322.07|7322.07|0
1651139270000|2022-04-28 09:47:50|7324.33|7324.33|7321.79|7321.79|7324.33|7324.33|7321.79|7321.79|0
1651139280000|2022-04-28 09:48:00|7320.66|7320.66|7322.64|7322.64|7322.64|7322.64|7320.09|7320.09|0
1651139290000|2022-04-28 09:48:10|7321.51|7321.51|7321.51|7321.51|7321.51|7321.51|7321.51|7321.51|0
1651139300000|2022-04-28 09:48:20|7322.64|7322.64|7322.64|7322.64|7322.64|7322.64|7321.51|7321.51|0
1651139310000|2022-04-28 09:48:30|7323.21|7323.21|7323.49|7323.49|7323.49|7323.49|7323.21|7323.21|0
1651139320000|2022-04-28 09:48:40|7325.75|7325.75|7325.83|7325.83|7325.83|7325.83|7325.75|7325.75|0
1651139330000|2022-04-28 09:48:50|7325.85|7325.85|7329.84|7329.84|7329.84|7329.84|7325.85|7325.85|0
1651139340000|2022-04-28 09:49:00|7329.87|7329.87|7326.71|7326.71|7329.87|7329.87|7326.71|7326.71|0
1651139350000|2022-04-28 09:49:10|7328.98|7328.98|7328.98|7328.98|7328.98|7328.98|7328.98|7328.98|0
1651139360000|2022-04-28 09:49:20|7327.84|7327.84|7327.26|7327.26|7327.84|7327.84|7327.26|7327.26|0
1651139370000|2022-04-28 09:49:30|7328.39|7328.39|7328.96|7328.96|7328.96|7328.96|7327.54|7327.54|0
1651139380000|2022-04-28 09:49:40|7329|7329|7329|7329|7329.06|7329.06|7329|7329|0
1651139390000|2022-04-28 09:49:50|7327.86|7327.86|7326.75|7326.75|7327.88|7327.88|7326.75|7326.75|0
1651139400000|2022-04-28 09:50:00|7326.47|7326.47|7328.21|7328.21|7328.21|7328.21|7326.47|7326.47|0
1651139410000|2022-04-28 09:50:10|7328.25|7328.25|7329.4|7329.4|7329.4|7329.4|7328.25|7328.25|0
1651139420000|2022-04-28 09:50:20|7329.34|7329.34|7323.96|7323.96|7329.34|7329.34|7323.96|7323.96|0
1651139430000|2022-04-28 09:50:30|7325.09|7325.09|7326.22|7326.22|7326.22|7326.22|7323.96|7323.96|0
1651139440000|2022-04-28 09:50:40|7325.09|7325.09|7323.96|7323.96|7325.09|7325.09|7323.96|7323.96|0
1651139450000|2022-04-28 09:50:50|7324|7324|7323.94|7323.94|7324|7324|7323.94|7323.94|0
1651139460000|2022-04-28 09:51:00|7323.38|7323.38|7323.38|7323.38|7323.38|7323.38|7323.38|7323.38|0
1651139470000|2022-04-28 09:51:10|7323.44|7323.44|7319.48|7319.48|7323.44|7323.44|7319.48|7319.48|0
1651139480000|2022-04-28 09:51:20|7318.91|7318.91|7319.76|7319.76|7319.76|7319.76|7317.78|7317.78|0
1651139490000|2022-04-28 09:51:30|7319.19|7319.19|7316.58|7316.58|7319.19|7319.19|7314.66|7314.66|0
1651139500000|2022-04-28 09:51:40|7315.45|7315.45|7312.35|7312.35|7315.45|7315.45|7312.31|7312.31|0
1651139510000|2022-04-28 09:51:50|7312.92|7312.92|7315.43|7315.43|7315.47|7315.47|7312.92|7312.92|0
1651139520000|2022-04-28 09:52:00|7315.99|7315.99|7317.71|7317.71|7317.71|7317.71|7314.56|7314.56|0
1651139530000|2022-04-28 09:52:10|7317.69|7317.69|7316.56|7316.56|7317.69|7317.69|7316.56|7316.56|0
1651139540000|2022-04-28 09:52:20|7315.43|7315.43|7317.15|7317.15|7317.15|7317.15|7314.86|7314.86|0
1651139550000|2022-04-28 09:52:30|7317.71|7317.71|7319.47|7319.47|7322.02|7322.02|7317.71|7317.71|0
1651139560000|2022-04-28 09:52:40|7319.18|7319.18|7319.47|7319.47|7320.32|7320.32|7319.18|7319.18|0
1651139570000|2022-04-28 09:52:50|7319.18|7319.18|7319.18|7319.18|7319.18|7319.18|7319.18|7319.18|0
1651139580000|2022-04-28 09:53:00|7318.62|7318.62|7319.75|7319.75|7320.88|7320.88|7318.62|7318.62|0
1651139590000|2022-04-28 09:53:10|7320.88|7320.88|7322.3|7322.3|7322.3|7322.3|7320.88|7320.88|0
1651139600000|2022-04-28 09:53:20|7320.04|7320.04|7320.04|7320.04|7320.04|7320.04|7320.04|7320.04|0
1651139610000|2022-04-28 09:53:30|7321.17|7321.17|7320.9|7320.9|7321.17|7321.17|7320.88|7320.88|0
1651139620000|2022-04-28 09:53:40|7322.04|7322.04|7320.92|7320.92|7322.04|7322.04|7319.77|7319.77|0
1651139630000|2022-04-28 09:53:50|7322.06|7322.06|7322.06|7322.06|7322.06|7322.06|7322.06|7322.06|0
1651139640000|2022-04-28 09:54:00|7320.92|7320.92|7323.19|7323.19|7323.19|7323.19|7320.92|7320.92|0
1651139650000|2022-04-28 09:54:10|7324.32|7324.32|7322.06|7322.06|7324.32|7324.32|7322.06|7322.06|0
1651139660000|2022-04-28 09:54:20|7323.19|7323.19|7320.36|7320.36|7323.19|7323.19|7320.36|7320.36|0
1651139680000|2022-04-28 09:54:40|7321.49|7321.49|7320.36|7320.36|7321.49|7321.49|7320.36|7320.36|0
1651139690000|2022-04-28 09:54:50|7321.49|7321.49|7322.34|7322.34|7322.34|7322.34|7321.49|7321.49|0
1651139700000|2022-04-28 09:55:00|7323.47|7323.47|7321.21|7321.21|7323.47|7323.47|7321.21|7321.21|0
1651139710000|2022-04-28 09:55:10|7322.34|7322.34|7325.18|7325.18|7325.18|7325.18|7322.34|7322.34|0
1651139720000|2022-04-28 09:55:20|7324.89|7324.89|7323.2|7323.2|7326.05|7326.05|7322.07|7322.07|0
1651139730000|2022-04-28 09:55:30|7323.22|7323.22|7323.26|7323.26|7323.26|7323.26|7322.13|7322.13|0
1651139740000|2022-04-28 09:55:40|7322.13|7322.13|7323.36|7323.36|7323.36|7323.36|7322.13|7322.13|0
1651139750000|2022-04-28 09:55:50|7323.38|7323.38|7324.77|7324.77|7324.77|7324.77|7323.36|7323.36|0
1651139760000|2022-04-28 09:56:00|7323.64|7323.64|7325.91|7325.91|7325.91|7325.91|7323.64|7323.64|0
1651139770000|2022-04-28 09:56:10|7326.19|7326.19|7323.64|7323.64|7326.19|7326.19|7323.36|7323.36|0
1651139780000|2022-04-28 09:56:20|7324.77|7324.77|7325.06|7325.06|7325.06|7325.06|7324.77|7324.77|0
1651139790000|2022-04-28 09:56:30|7325.34|7325.34|7323.64|7323.64|7325.34|7325.34|7323.64|7323.64|0
1651139800000|2022-04-28 09:56:40|7323.53|7323.53|7322.94|7322.94|7323.56|7323.56|7322.94|7322.94|0
1651139810000|2022-04-28 09:56:50|7324.07|7324.07|7321.8|7321.8|7324.07|7324.07|7321.8|7321.8|0
1651139820000|2022-04-28 09:57:00|7321.52|7321.52|7318.42|7318.42|7321.52|7321.52|7318.42|7318.42|0
1651139830000|2022-04-28 09:57:10|7317.86|7317.86|7319.56|7319.56|7319.56|7319.56|7317.86|7317.86|0
1651139840000|2022-04-28 09:57:20|7319.84|7319.84|7319.84|7319.84|7319.84|7319.84|7319.84|7319.84|0
1651139850000|2022-04-28 09:57:30|7321.26|7321.26|7321.26|7321.26|7321.26|7321.26|7321.26|7321.26|0
1651139860000|2022-04-28 09:57:40|7320.12|7320.12|7320.12|7320.12|7320.12|7320.12|7320.12|7320.12|0
1651139870000|2022-04-28 09:57:50|7321.26|7321.26|7321.24|7321.24|7321.26|7321.26|7321.22|7321.22|0
1651139880000|2022-04-28 09:58:00|7320.1|7320.1|7319.82|7319.82|7320.1|7320.1|7319.82|7319.82|0
1651139890000|2022-04-28 09:58:10|7320.95|7320.95|7320.95|7320.95|7320.97|7320.97|7319.82|7319.82|0
1651139900000|2022-04-28 09:58:20|7322.08|7322.08|7323.22|7323.22|7323.22|7323.22|7322.08|7322.08|0
1651139910000|2022-04-28 09:58:30|7324.35|7324.35|7323.22|7323.22|7324.35|7324.35|7323.22|7323.22|0
1651139920000|2022-04-28 09:58:40|7322.09|7322.09|7321.24|7321.24|7322.09|7322.09|7321.24|7321.24|0
1651139930000|2022-04-28 09:58:50|7320.1|7320.1|7322.37|7322.37|7322.37|7322.37|7320.1|7320.1|0
1651139940000|2022-04-28 09:59:00|7321.24|7321.24|7322.06|7322.06|7323.19|7323.19|7320.87|7320.87|0
1651139950000|2022-04-28 09:59:10|7320.92|7320.92|7320.92|7320.92|7320.92|7320.92|7320.92|7320.92|0
1651139960000|2022-04-28 09:59:20|7320.96|7320.96|7322.16|7322.16|7322.16|7322.16|7320.96|7320.96|0
1651139970000|2022-04-28 09:59:30|7323.29|7323.29|7323.65|7323.65|7323.65|7323.65|7323.29|7323.29|0
1651139980000|2022-04-28 09:59:40|7323.61|7323.61|7323.57|7323.57|7323.63|7323.63|7323.57|7323.57|0
1651139990000|2022-04-28 09:59:50|7323.61|7323.61|7326.77|7326.77|7326.77|7326.77|7323.61|7323.61|0
1651140000000|2022-04-28 10:00:00|7325.63|7325.63|7324.78|7324.78|7325.63|7325.63|7323.65|7323.65|0
1651140010000|2022-04-28 10:00:10|7325.07|7325.07|7326.2|7326.2|7326.2|7326.2|7325.07|7325.07|0
1651140020000|2022-04-28 10:00:20|7326.24|7326.24|7326.2|7326.2|7326.24|7326.24|7326.2|7326.2|0
1651140030000|2022-04-28 10:00:30|7325.07|7325.07|7329.32|7329.32|7329.32|7329.32|7325.07|7325.07|0
1651140040000|2022-04-28 10:00:40|7329.36|7329.36|7332.25|7332.25|7332.25|7332.25|7329.36|7329.36|0
1651140050000|2022-04-28 10:00:50|7331.12|7331.12|7333.67|7333.67|7333.69|7333.69|7331.12|7331.12|0
1651140060000|2022-04-28 10:01:00|7333.73|7333.73|7332.12|7332.12|7333.73|7333.73|7332.04|7332.04|0
1651140070000|2022-04-28 10:01:10|7330.99|7330.99|7330.99|7330.99|7330.99|7330.99|7330.99|7330.99|0
1651140080000|2022-04-28 10:01:20|7332.12|7332.12|7330.5|7330.5|7332.2|7332.2|7330.5|7330.5|0
1651140090000|2022-04-28 10:01:30|7329.37|7329.37|7328.16|7328.16|7329.37|7329.37|7328.16|7328.16|0
1651140110000|2022-04-28 10:01:50|7328.44|7328.44|7329.29|7329.29|7329.57|7329.57|7328.44|7328.44|0
1651140120000|2022-04-28 10:02:00|7328.16|7328.16|7328.16|7328.16|7329.29|7329.29|7328.16|7328.16|0
1651140130000|2022-04-28 10:02:10|7329.29|7329.29|7328.16|7328.16|7329.29|7329.29|7328.16|7328.16|0
1651140140000|2022-04-28 10:02:20|7327.87|7327.87|7327.59|7327.59|7329|7329|7327.59|7327.59|0
1651140150000|2022-04-28 10:02:30|7326.46|7326.46|7326.46|7326.46|7326.46|7326.46|7326.46|7326.46|0
1651140160000|2022-04-28 10:02:40|7327.02|7327.02|7328.44|7328.44|7328.44|7328.44|7327.02|7327.02|0
1651140170000|2022-04-28 10:02:50|7329.57|7329.57|7329.86|7329.86|7329.86|7329.86|7329.57|7329.57|0
1651140180000|2022-04-28 10:03:00|7330.42|7330.42|7330.42|7330.42|7330.42|7330.42|7330.42|7330.42|0
1651140190000|2022-04-28 10:03:10|7330.14|7330.14|7330.16|7330.16|7330.16|7330.16|7330.14|7330.14|0
1651140200000|2022-04-28 10:03:20|7329.59|7329.59|7328.46|7328.46|7329.59|7329.59|7328.46|7328.46|0
1651140210000|2022-04-28 10:03:30|7329.59|7329.59|7331.29|7331.29|7331.29|7331.29|7329.59|7329.59|0
1651140220000|2022-04-28 10:03:40|7331.58|7331.58|7332.75|7332.75|7332.75|7332.75|7331.58|7331.58|0
1651140230000|2022-04-28 10:03:50|7331.61|7331.61|7330.48|7330.48|7331.61|7331.61|7330.48|7330.48|0
1651140240000|2022-04-28 10:04:00|7331.61|7331.61|7331.61|7331.61|7331.61|7331.61|7331.61|7331.61|0
1651140250000|2022-04-28 10:04:10|7331.9|7331.9|7331.9|7331.9|7331.9|7331.9|7331.9|7331.9|0
1651140260000|2022-04-28 10:04:20|7333.03|7333.03|7331.9|7331.9|7333.03|7333.03|7331.9|7331.9|0
1651140270000|2022-04-28 10:04:30|7333.03|7333.03|7331.9|7331.9|7333.03|7333.03|7331.9|7331.9|0
1651140280000|2022-04-28 10:04:40|7331.61|7331.61|7332.75|7332.75|7332.75|7332.75|7331.61|7331.61|0
1651140290000|2022-04-28 10:04:50|7333.31|7333.31|7333.6|7333.6|7333.6|7333.6|7333.31|7333.31|0
1651140300000|2022-04-28 10:05:00|7332.47|7332.47|7331.05|7331.05|7332.47|7332.47|7331.05|7331.05|0
1651140310000|2022-04-28 10:05:10|7330.77|7330.77|7331.61|7331.61|7331.9|7331.9|7330.77|7330.77|0
1651140320000|2022-04-28 10:05:20|7331.9|7331.9|7330.77|7330.77|7331.9|7331.9|7330.77|7330.77|0
1651140340000|2022-04-28 10:05:40|7330.73|7330.73|7330.73|7330.73|7330.73|7330.73|7330.73|7330.73|0
1651140350000|2022-04-28 10:05:50|7329.6|7329.6|7329.01|7329.01|7330.16|7330.16|7329.01|7329.01|0
1651140360000|2022-04-28 10:06:00|7329.29|7329.29|7328.18|7328.18|7329.31|7329.31|7328.18|7328.18|0
1651140370000|2022-04-28 10:06:10|7330.44|7330.44|7328.67|7328.67|7330.44|7330.44|7328.67|7328.67|0
1651140380000|2022-04-28 10:06:20|7328.66|7328.66|7327.54|7327.54|7328.66|7328.66|7327.52|7327.52|0
1651140390000|2022-04-28 10:06:30|7328.67|7328.67|7329.23|7329.23|7330.37|7330.37|7328.67|7328.67|0
1651140400000|2022-04-28 10:06:40|7330.37|7330.37|7329.82|7329.82|7330.37|7330.37|7329.23|7329.23|0
1651140410000|2022-04-28 10:06:50|7330.95|7330.95|7332.37|7332.37|7332.37|7332.37|7330.95|7330.95|0
1651140420000|2022-04-28 10:07:00|7332.65|7332.65|7334.09|7334.09|7334.09|7334.09|7331.52|7331.52|0
1651140430000|2022-04-28 10:07:10|7335.23|7335.23|7336.62|7336.62|7336.62|7336.62|7334.09|7334.09|0
1651140440000|2022-04-28 10:07:20|7334.36|7334.36|7334.36|7334.36|7334.36|7334.36|7334.36|7334.36|0
1651140450000|2022-04-28 10:07:30|7335.49|7335.49|7334.07|7334.07|7336.62|7336.62|7334.07|7334.07|0
1651140460000|2022-04-28 10:07:40|7333.79|7333.79|7334.9|7334.9|7334.9|7334.9|7333.77|7333.77|0
1651140470000|2022-04-28 10:07:50|7335.47|7335.47|7335.47|7335.47|7336.6|7336.6|7335.47|7335.47|0
1651140480000|2022-04-28 10:08:00|7334.34|7334.34|7334.34|7334.34|7334.34|7334.34|7334.34|7334.34|0
1651140500000|2022-04-28 10:08:20|7333.21|7333.21|7333.21|7333.21|7333.21|7333.21|7333.21|7333.21|0
1651140510000|2022-04-28 10:08:30|7332.07|7332.07|7330.94|7330.94|7332.07|7332.07|7330.94|7330.94|0
1651140520000|2022-04-28 10:08:40|7332.07|7332.07|7334.33|7334.33|7334.33|7334.33|7332.07|7332.07|0
1651140530000|2022-04-28 10:08:50|7333.2|7333.2|7333.2|7333.2|7334.33|7334.33|7333.2|7333.2|0
1651140540000|2022-04-28 10:09:00|7334.33|7334.33|7333.49|7333.49|7334.62|7334.62|7333.49|7333.49|0
1651140550000|2022-04-28 10:09:10|7334.62|7334.62|7334.62|7334.62|7334.62|7334.62|7334.62|7334.62|0
1651140560000|2022-04-28 10:09:20|7333.49|7333.49|7334.62|7334.62|7334.62|7334.62|7333.49|7333.49|0
1651140570000|2022-04-28 10:09:30|7335.75|7335.75|7336.6|7336.6|7337.73|7337.73|7335.75|7335.75|0
1651140580000|2022-04-28 10:09:40|7335.47|7335.47|7335.75|7335.75|7336.89|7336.89|7335.19|7335.19|0
1651140590000|2022-04-28 10:09:50|7334.62|7334.62|7334.62|7334.62|7334.62|7334.62|7334.62|7334.62|0
1651140600000|2022-04-28 10:10:00|7334.05|7334.05|7334.34|7334.34|7334.34|7334.34|7334.05|7334.05|0
1651140610000|2022-04-28 10:10:10|7333.21|7333.21|7334.34|7334.34|7335.47|7335.47|7333.21|7333.21|0
1651140630000|2022-04-28 10:10:30|7335.47|7335.47|7335.47|7335.47|7335.47|7335.47|7335.47|7335.47|0
1651140640000|2022-04-28 10:10:40|7336.32|7336.32|7336.32|7336.32|7336.32|7336.32|7336.32|7336.32|0
1651140660000|2022-04-28 10:11:00|7337.45|7337.45|7337.45|7337.45|7337.45|7337.45|7337.45|7337.45|0
1651140670000|2022-04-28 10:11:10|7336.32|7336.32|7336.32|7336.32|7336.32|7336.32|7336.32|7336.32|0
1651140680000|2022-04-28 10:11:20|7337.45|7337.45|7337.45|7337.45|7337.45|7337.45|7337.45|7337.45|0
1651140690000|2022-04-28 10:11:30|7337.17|7337.17|7337.17|7337.17|7337.17|7337.17|7337.17|7337.17|0
1651140700000|2022-04-28 10:11:40|7336.04|7336.04|7338.02|7338.02|7338.02|7338.02|7335.75|7335.75|0
1651140710000|2022-04-28 10:11:50|7339.15|7339.15|7339.15|7339.15|7339.15|7339.15|7339.15|7339.15|0
1651140720000|2022-04-28 10:12:00|7340.28|7340.28|7339.28|7339.28|7340.41|7340.41|7339.28|7339.28|0
1651140740000|2022-04-28 10:12:20|7339.56|7339.56|7339.56|7339.56|7339.56|7339.56|7339.56|7339.56|0
1651140760000|2022-04-28 10:12:40|7339.85|7339.85|7338.68|7338.68|7340.13|7340.13|7338.68|7338.68|0
1651140770000|2022-04-28 10:12:50|7338.69|7338.69|7338.73|7338.73|7338.73|7338.73|7338.69|7338.69|0
1651140780000|2022-04-28 10:13:00|7339.87|7339.87|7339.57|7339.57|7339.87|7339.87|7338.42|7338.42|0
1651140790000|2022-04-28 10:13:10|7339.01|7339.01|7339.01|7339.01|7339.01|7339.01|7339.01|7339.01|0
1651140800000|2022-04-28 10:13:20|7337.87|7337.87|7339.86|7339.86|7339.86|7339.86|7337.87|7337.87|0
1651140810000|2022-04-28 10:13:30|7339.57|7339.57|7339.57|7339.57|7339.57|7339.57|7339.57|7339.57|0
1651140820000|2022-04-28 10:13:40|7339.61|7339.61|7343.01|7343.01|7343.01|7343.01|7339.61|7339.61|0
1651140830000|2022-04-28 10:13:50|7343.05|7343.05|7344.21|7344.21|7344.21|7344.21|7343.05|7343.05|0
1651140840000|2022-04-28 10:14:00|7344.19|7344.19|7344.99|7344.99|7345.04|7345.04|7344.19|7344.19|0
1651140850000|2022-04-28 10:14:10|7345.02|7345.02|7343.54|7343.54|7346.18|7346.18|7343.54|7343.54|0
1651140860000|2022-04-28 10:14:20|7342.41|7342.41|7338.92|7338.92|7342.41|7342.41|7338.92|7338.92|0
1651140870000|2022-04-28 10:14:30|7338.9|7338.9|7339.84|7339.84|7339.84|7339.84|7338.9|7338.9|0
1651140880000|2022-04-28 10:14:40|7339.88|7339.88|7340.21|7340.21|7340.21|7340.21|7339.88|7339.88|0
1651140890000|2022-04-28 10:14:50|7341.34|7341.34|7341.34|7341.34|7341.34|7341.34|7341.34|7341.34|0
1651140900000|2022-04-28 10:15:00|7341.05|7341.05|7339.6|7339.6|7342.19|7342.19|7339.6|7339.6|0
1651140910000|2022-04-28 10:15:10|7340.74|7340.74|7344.7|7344.7|7344.7|7344.7|7340.74|7340.74|0
1651140920000|2022-04-28 10:15:20|7344.98|7344.98|7344.92|7344.92|7344.98|7344.98|7343.79|7343.79|0
1651140940000|2022-04-28 10:15:40|7343.79|7343.79|7343.79|7343.79|7343.79|7343.79|7343.79|7343.79|0
1651140950000|2022-04-28 10:15:50|7346.05|7346.05|7348.03|7348.03|7348.03|7348.03|7346.05|7346.05|0
1651140960000|2022-04-28 10:16:00|7347.19|7347.19|7348.37|7348.37|7348.37|7348.37|7347.19|7347.19|0
1651140970000|2022-04-28 10:16:10|7347.81|7347.81|7345.82|7345.82|7347.81|7347.81|7345.82|7345.82|0
1651140980000|2022-04-28 10:16:20|7346.95|7346.95|7345.54|7345.54|7346.95|7346.95|7344.41|7344.41|0
1651140990000|2022-04-28 10:16:30|7344.41|7344.41|7344.41|7344.41|7344.41|7344.41|7344.41|7344.41|0
1651141000000|2022-04-28 10:16:40|7345.54|7345.54|7345.54|7345.54|7345.54|7345.54|7345.54|7345.54|0
1651141010000|2022-04-28 10:16:50|7346.67|7346.67|7345.54|7345.54|7346.67|7346.67|7345.54|7345.54|0
1651141020000|2022-04-28 10:17:00|7344.97|7344.97|7344.44|7344.44|7344.97|7344.97|7342.7|7342.7|0
1651141030000|2022-04-28 10:17:10|7345.57|7345.57|7344.44|7344.44|7345.57|7345.57|7344.44|7344.44|0
1651141040000|2022-04-28 10:17:20|7343.31|7343.31|7343.02|7343.02|7343.31|7343.31|7341.89|7341.89|0
1651141060000|2022-04-28 10:17:40|7343.31|7343.31|7343.31|7343.31|7343.31|7343.31|7343.31|7343.31|0
1651141070000|2022-04-28 10:17:50|7343.02|7343.02|7343.02|7343.02|7343.02|7343.02|7343.02|7343.02|0
1651141080000|2022-04-28 10:18:00|7340.76|7340.76|7340.5|7340.5|7340.76|7340.76|7340.48|7340.48|0
1651141090000|2022-04-28 10:18:10|7340.78|7340.78|7341.91|7341.91|7343.04|7343.04|7340.78|7340.78|0
1651141100000|2022-04-28 10:18:20|7341.87|7341.87|7341.87|7341.87|7341.87|7341.87|7341.87|7341.87|0
1651141110000|2022-04-28 10:18:30|7340.74|7340.74|7339.61|7339.61|7340.74|7340.74|7339.61|7339.61|0
1651141120000|2022-04-28 10:18:40|7341.87|7341.87|7341.87|7341.87|7341.87|7341.87|7340.74|7340.74|0
1651141130000|2022-04-28 10:18:50|7342.16|7342.16|7342.44|7342.44|7342.44|7342.44|7342.16|7342.16|0
1651141160000|2022-04-28 10:19:20|7342.46|7342.46|7342.46|7342.46|7342.46|7342.46|7342.46|7342.46|0
1651141170000|2022-04-28 10:19:30|7339.91|7339.91|7340.76|7340.76|7340.76|7340.76|7339.63|7339.63|0
1651141180000|2022-04-28 10:19:40|7340.48|7340.48|7335.95|7335.95|7340.48|7340.48|7335.95|7335.95|0
1651141190000|2022-04-28 10:19:50|7337.08|7337.08|7338.51|7338.51|7338.51|7338.51|7337.08|7337.08|0
1651141200000|2022-04-28 10:20:00|7337.38|7337.38|7337.38|7337.38|7337.38|7337.38|7337.38|7337.38|0
1651141210000|2022-04-28 10:20:10|7338.51|7338.51|7337.04|7337.04|7338.51|7338.51|7337.04|7337.04|0
1651141220000|2022-04-28 10:20:20|7335.9|7335.9|7335.9|7335.9|7335.9|7335.9|7335.9|7335.9|0
1651141230000|2022-04-28 10:20:30|7336.19|7336.19|7336.47|7336.47|7337.6|7337.6|7336.19|7336.19|0
1651141240000|2022-04-28 10:20:40|7335.9|7335.9|7336.93|7336.93|7336.93|7336.93|7335.23|7335.23|0
1651141250000|2022-04-28 10:20:50|7338.06|7338.06|7341.85|7341.85|7341.85|7341.85|7338.06|7338.06|0
1651141260000|2022-04-28 10:21:00|7342.41|7342.41|7344.88|7344.88|7344.88|7344.88|7342.41|7342.41|0
1651141270000|2022-04-28 10:21:10|7346.01|7346.01|7350.04|7350.04|7350.04|7350.04|7346.01|7346.01|0
1651141280000|2022-04-28 10:21:20|7348.91|7348.91|7348.34|7348.34|7349.76|7349.76|7348.34|7348.34|0
1651141290000|2022-04-28 10:21:30|7349.48|7349.48|7348.34|7348.34|7349.48|7349.48|7348.34|7348.34|0
1651141300000|2022-04-28 10:21:40|7347.21|7347.21|7348.34|7348.34|7348.34|7348.34|7347.21|7347.21|0
1651141310000|2022-04-28 10:21:50|7349.48|7349.48|7349.76|7349.76|7351.18|7351.18|7349.48|7349.48|0
1651141320000|2022-04-28 10:22:00|7349.48|7349.48|7348.34|7348.34|7349.48|7349.48|7348.34|7348.34|0
1651141330000|2022-04-28 10:22:10|7349.48|7349.48|7348.34|7348.34|7349.48|7349.48|7347.21|7347.21|0
1651141340000|2022-04-28 10:22:20|7348.06|7348.06|7348.06|7348.06|7348.06|7348.06|7348.06|7348.06|0
1651141350000|2022-04-28 10:22:30|7347.78|7347.78|7347.78|7347.78|7347.83|7347.83|7347.78|7347.78|0
1651141360000|2022-04-28 10:22:40|7347.75|7347.75|7346.31|7346.31|7347.75|7347.75|7346.31|7346.31|0
1651141370000|2022-04-28 10:22:50|7347.44|7347.44|7348.85|7348.85|7349.98|7349.98|7347.44|7347.44|0
1651141380000|2022-04-28 10:23:00|7348.28|7348.28|7348.28|7348.28|7348.28|7348.28|7348.28|7348.28|0
1651141400000|2022-04-28 10:23:20|7349.99|7349.99|7348.57|7348.57|7351.12|7351.12|7348.57|7348.57|0
1651141410000|2022-04-28 10:23:30|7347.44|7347.44|7349.7|7349.7|7349.7|7349.7|7347.44|7347.44|0
1651141420000|2022-04-28 10:23:40|7348.29|7348.29|7349.42|7349.42|7349.42|7349.42|7348.29|7348.29|0
1651141430000|2022-04-28 10:23:50|7350.55|7350.55|7346.59|7346.59|7350.55|7350.55|7346.59|7346.59|0
1651141440000|2022-04-28 10:24:00|7347.72|7347.72|7345.96|7345.96|7347.72|7347.72|7345.96|7345.96|0
1651141450000|2022-04-28 10:24:10|7347.09|7347.09|7347.38|7347.38|7347.38|7347.38|7344.83|7344.83|0
1651141460000|2022-04-28 10:24:20|7346.25|7346.25|7347.66|7347.66|7348.79|7348.79|7346.25|7346.25|0
1651141470000|2022-04-28 10:24:30|7346.53|7346.53|7347.66|7347.66|7348.79|7348.79|7346.53|7346.53|0
1651141490000|2022-04-28 10:24:50|7346.53|7346.53|7346.53|7346.53|7346.53|7346.53|7346.53|7346.53|0
1651141500000|2022-04-28 10:25:00|7346.25|7346.25|7343.69|7343.69|7346.25|7346.25|7343.41|7343.41|0
1651141510000|2022-04-28 10:25:10|7344.83|7344.83|7345.39|7345.39|7346.53|7346.53|7344.83|7344.83|0
1651141520000|2022-04-28 10:25:20|7345.96|7345.96|7345.96|7345.96|7345.96|7345.96|7345.96|7345.96|0
1651141530000|2022-04-28 10:25:30|7347.09|7347.09|7347.09|7347.09|7348.22|7348.22|7347.09|7347.09|0
1651141540000|2022-04-28 10:25:40|7348.22|7348.22|7348.17|7348.17|7348.22|7348.22|7348.17|7348.17|0
1651141550000|2022-04-28 10:25:50|7347.03|7347.03|7347.03|7347.03|7347.6|7347.6|7347.03|7347.03|0
1651141560000|2022-04-28 10:26:00|7345.9|7345.9|7345.9|7345.9|7345.9|7345.9|7345.33|7345.33|0
1651141570000|2022-04-28 10:26:10|7344.2|7344.2|7344.2|7344.2|7344.2|7344.2|7344.2|7344.2|0
1651141580000|2022-04-28 10:26:20|7344.49|7344.49|7345.9|7345.9|7345.9|7345.9|7344.49|7344.49|0
1651141590000|2022-04-28 10:26:30|7347.03|7347.03|7347.22|7347.22|7347.32|7347.32|7347.03|7347.03|0
1651141600000|2022-04-28 10:26:40|7349.48|7349.48|7350.41|7350.41|7350.41|7350.41|7349.24|7349.24|0
1651141610000|2022-04-28 10:26:50|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|0
1651141620000|2022-04-28 10:27:00|7350.98|7350.98|7350.41|7350.41|7351.54|7351.54|7350.41|7350.41|0
1651141630000|2022-04-28 10:27:10|7351.54|7351.54|7350.43|7350.43|7351.56|7351.56|7350.43|7350.43|0
1651141640000|2022-04-28 10:27:20|7350.72|7350.72|7350.15|7350.15|7350.72|7350.72|7349.58|7349.58|0
1651141650000|2022-04-28 10:27:30|7350.43|7350.43|7350.15|7350.15|7350.43|7350.43|7349.02|7349.02|0
1651141670000|2022-04-28 10:27:50|7351.28|7351.28|7351.28|7351.28|7351.28|7351.28|7351.28|7351.28|0
1651141680000|2022-04-28 10:28:00|7349.02|7349.02|7348.45|7348.45|7349.02|7349.02|7348.45|7348.45|0
1651141690000|2022-04-28 10:28:10|7348.16|7348.16|7346.75|7346.75|7348.16|7348.16|7346.75|7346.75|0
1651141700000|2022-04-28 10:28:20|7346.68|7346.68|7346.57|7346.57|7346.68|7346.68|7345.49|7345.49|0
1651141710000|2022-04-28 10:28:30|7345.44|7345.44|7346.85|7346.85|7346.85|7346.85|7345.44|7345.44|0
1651141720000|2022-04-28 10:28:40|7347.98|7347.98|7347.98|7347.98|7347.98|7347.98|7347.98|7347.98|0
1651141730000|2022-04-28 10:28:50|7346.85|7346.85|7345.34|7345.34|7346.85|7346.85|7345.34|7345.34|0
1651141740000|2022-04-28 10:29:00|7344.2|7344.2|7343.64|7343.64|7344.2|7344.2|7342.5|7342.5|0
1651141750000|2022-04-28 10:29:10|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|7344.77|0
1651141760000|2022-04-28 10:29:20|7345.9|7345.9|7346.18|7346.18|7346.18|7346.18|7345.9|7345.9|0
1651141770000|2022-04-28 10:29:30|7347.31|7347.31|7347.31|7347.31|7347.31|7347.31|7346.18|7346.18|0
1651141780000|2022-04-28 10:29:40|7347.29|7347.29|7349.27|7349.27|7349.27|7349.27|7346.16|7346.16|0
1651141790000|2022-04-28 10:29:50|7348.14|7348.14|7347.01|7347.01|7348.14|7348.14|7347.01|7347.01|0
1651141800000|2022-04-28 10:30:00|7345.31|7345.31|7347.86|7347.86|7347.86|7347.86|7343.89|7343.89|0
1651141810000|2022-04-28 10:30:10|7347.91|7347.91|7352.44|7352.44|7352.44|7352.44|7347.91|7347.91|0
1651141820000|2022-04-28 10:30:20|7351.31|7351.31|7353.29|7353.29|7353.29|7353.29|7351.31|7351.31|0
1651141830000|2022-04-28 10:30:30|7353.01|7353.01|7354.43|7354.43|7354.43|7354.43|7353.01|7353.01|0
1651141850000|2022-04-28 10:30:50|7352.73|7352.73|7353.01|7353.01|7353.01|7353.01|7352.73|7352.73|0
1651141870000|2022-04-28 10:31:10|7352.44|7352.44|7350.85|7350.85|7352.44|7352.44|7350.74|7350.74|0
1651141880000|2022-04-28 10:31:20|7350.88|7350.88|7350.62|7350.62|7350.91|7350.91|7350.62|7350.62|0
1651141890000|2022-04-28 10:31:30|7351.76|7351.76|7352.32|7352.32|7353.46|7353.46|7351.76|7351.76|0
1651141900000|2022-04-28 10:31:40|7351.19|7351.19|7354.02|7354.02|7354.02|7354.02|7351.19|7351.19|0
1651141920000|2022-04-28 10:32:00|7353.74|7353.74|7353.46|7353.46|7353.74|7353.74|7353.46|7353.46|0
1651141930000|2022-04-28 10:32:10|7353.48|7353.48|7352.36|7352.36|7353.48|7353.48|7352.34|7352.34|0
1651141940000|2022-04-28 10:32:20|7352.08|7352.08|7352.36|7352.36|7352.36|7352.36|7352.08|7352.08|0
1651141950000|2022-04-28 10:32:30|7354.63|7354.63|7354.91|7354.91|7356.04|7356.04|7354.63|7354.63|0
1651141960000|2022-04-28 10:32:40|7355.2|7355.2|7354.06|7354.06|7355.2|7355.2|7354.06|7354.06|0
1651141970000|2022-04-28 10:32:50|7354.08|7354.08|7354.37|7354.37|7354.37|7354.37|7354.08|7354.08|0
1651141980000|2022-04-28 10:33:00|7353.24|7353.24|7351.25|7351.25|7353.24|7353.24|7351.25|7351.25|0
1651141990000|2022-04-28 10:33:10|7352.38|7352.38|7352.38|7352.38|7352.38|7352.38|7352.38|7352.38|0
1651142000000|2022-04-28 10:33:20|7353.52|7353.52|7352.04|7352.04|7353.8|7353.8|7352.04|7352.04|0
1651142010000|2022-04-28 10:33:30|7350.91|7350.91|7352.01|7352.01|7352.01|7352.01|7350.86|7350.86|0
1651142020000|2022-04-28 10:33:40|7351.99|7351.99|7352.8|7352.8|7353.1|7353.1|7351.97|7351.97|0
1651142030000|2022-04-28 10:33:50|7351.66|7351.66|7350.53|7350.53|7351.66|7351.66|7350.53|7350.53|0
1651142040000|2022-04-28 10:34:00|7351.66|7351.66|7351.93|7351.93|7351.93|7351.93|7351.36|7351.36|0
1651142060000|2022-04-28 10:34:20|7352.21|7352.21|7352.21|7352.21|7352.21|7352.21|7352.21|7352.21|0
1651142070000|2022-04-28 10:34:30|7353.34|7353.34|7354.76|7354.76|7354.76|7354.76|7353.34|7353.34|0
1651142080000|2022-04-28 10:34:40|7355.89|7355.89|7353.63|7353.63|7355.89|7355.89|7353.63|7353.63|0
1651142100000|2022-04-28 10:35:00|7355.04|7355.04|7355.89|7355.89|7355.89|7355.89|7354.76|7354.76|0
1651142110000|2022-04-28 10:35:10|7353.63|7353.63|7353.68|7353.68|7353.68|7353.68|7353.63|7353.63|0
1651142120000|2022-04-28 10:35:20|7353.4|7353.4|7352.27|7352.27|7353.4|7353.4|7352.27|7352.27|0
1651142130000|2022-04-28 10:35:30|7353.4|7353.4|7354|7354|7354|7354|7353.4|7353.4|0
1651142140000|2022-04-28 10:35:40|7354.02|7354.02|7352.32|7352.32|7354.02|7354.02|7352.32|7352.32|0
1651142150000|2022-04-28 10:35:50|7353.46|7353.46|7350.37|7350.37|7353.46|7353.46|7350.37|7350.37|0
1651142160000|2022-04-28 10:36:00|7351.5|7351.5|7350.37|7350.37|7351.5|7351.5|7350.37|7350.37|0
1651142170000|2022-04-28 10:36:10|7349.52|7349.52|7349.24|7349.24|7349.52|7349.52|7349.24|7349.24|0
1651142180000|2022-04-28 10:36:20|7349.18|7349.18|7349.75|7349.75|7349.75|7349.75|7349.18|7349.18|0
1651142190000|2022-04-28 10:36:30|7348.61|7348.61|7348.33|7348.33|7348.61|7348.61|7348.33|7348.33|0
1651142200000|2022-04-28 10:36:40|7349.46|7349.46|7350.88|7350.88|7350.88|7350.88|7349.46|7349.46|0
1651142210000|2022-04-28 10:36:50|7350.86|7350.86|7350.6|7350.6|7350.88|7350.88|7350.6|7350.6|0
1651142220000|2022-04-28 10:37:00|7351.73|7351.73|7351.2|7351.2|7353.43|7353.43|7351.2|7351.2|0
1651142230000|2022-04-28 10:37:10|7352.34|7352.34|7352.25|7352.25|7352.34|7352.34|7351.77|7351.77|0
1651142240000|2022-04-28 10:37:20|7352.29|7352.29|7352.29|7352.29|7352.29|7352.29|7352.29|7352.29|0
1651142250000|2022-04-28 10:37:30|7352|7352|7352|7352|7353.14|7353.14|7352|7352|0
1651142270000|2022-04-28 10:37:50|7348.32|7348.32|7348.89|7348.89|7348.89|7348.89|7348.32|7348.32|0
1651142280000|2022-04-28 10:38:00|7348.87|7348.87|7350|7350|7350|7350|7348.87|7348.87|0
1651142290000|2022-04-28 10:38:10|7348.87|7348.87|7348.87|7348.87|7348.87|7348.87|7348.87|7348.87|0
1651142300000|2022-04-28 10:38:20|7350|7350|7351.13|7351.13|7351.13|7351.13|7350|7350|0
1651142310000|2022-04-28 10:38:30|7351.42|7351.42|7351.42|7351.42|7351.42|7351.42|7351.42|7351.42|0
1651142320000|2022-04-28 10:38:40|7351.36|7351.36|7351.36|7351.36|7351.36|7351.36|7351.36|7351.36|0
1651142330000|2022-04-28 10:38:50|7351.64|7351.64|7352.77|7352.77|7352.77|7352.77|7351.64|7351.64|0
1651142340000|2022-04-28 10:39:00|7354.19|7354.19|7351.36|7351.36|7354.19|7354.19|7351.36|7351.36|0
1651142350000|2022-04-28 10:39:10|7350.23|7350.23|7350.23|7350.23|7350.23|7350.23|7350.23|7350.23|0
1651142360000|2022-04-28 10:39:20|7351.36|7351.36|7351.93|7351.93|7351.93|7351.93|7350.79|7350.79|0
1651142370000|2022-04-28 10:39:30|7351.86|7351.86|7351.45|7351.45|7351.86|7351.86|7351.45|7351.45|0
1651142380000|2022-04-28 10:39:40|7351.48|7351.48|7350.31|7350.31|7351.48|7351.48|7349.17|7349.17|0
1651142390000|2022-04-28 10:39:50|7350.02|7350.02|7350.02|7350.02|7350.02|7350.02|7350.02|7350.02|0
1651142400000|2022-04-28 10:40:00|7350|7350|7349.43|7349.43|7350|7350|7349.43|7349.43|0
1651142410000|2022-04-28 10:40:10|7348.3|7348.3|7349.3|7349.3|7349.32|7349.32|7348.19|7348.19|0
1651142420000|2022-04-28 10:40:20|7350.72|7350.72|7351.85|7351.85|7351.85|7351.85|7350.72|7350.72|0
1651142430000|2022-04-28 10:40:30|7352.98|7352.98|7351.85|7351.85|7354.11|7354.11|7351.85|7351.85|0
1651142440000|2022-04-28 10:40:40|7352.13|7352.13|7351.57|7351.57|7352.7|7352.7|7351.57|7351.57|0
1651142450000|2022-04-28 10:40:50|7351.28|7351.28|7350.19|7350.19|7351.28|7351.28|7350.15|7350.15|0
1651142460000|2022-04-28 10:41:00|7349.91|7349.91|7348.49|7348.49|7350.19|7350.19|7348.47|7348.47|0
1651142470000|2022-04-28 10:41:10|7348.44|7348.44|7348.37|7348.37|7348.44|7348.44|7348.37|7348.37|0
1651142480000|2022-04-28 10:41:20|7347.24|7347.24|7347.53|7347.53|7347.53|7347.53|7347.24|7347.24|0
1651142490000|2022-04-28 10:41:30|7347.81|7347.81|7349.22|7349.22|7349.22|7349.22|7347.81|7347.81|0
1651142500000|2022-04-28 10:41:40|7350.36|7350.36|7350.33|7350.33|7350.36|7350.36|7350.33|7350.33|0
1651142520000|2022-04-28 10:42:00|7349.2|7349.2|7348.59|7348.59|7349.2|7349.2|7348.59|7348.59|0
1651142540000|2022-04-28 10:42:20|7349.73|7349.73|7350.01|7350.01|7350.01|7350.01|7348.88|7348.88|0
1651142560000|2022-04-28 10:42:40|7351.14|7351.14|7351.14|7351.14|7351.14|7351.14|7351.14|7351.14|0
1651142570000|2022-04-28 10:42:50|7348.88|7348.88|7350.58|7350.58|7351.71|7351.71|7348.88|7348.88|0
1651142590000|2022-04-28 10:43:10|7350.86|7350.86|7352.56|7352.56|7352.56|7352.56|7350.86|7350.86|0
1651142600000|2022-04-28 10:43:20|7352.58|7352.58|7352.58|7352.58|7352.58|7352.58|7352.58|7352.58|0
1651142610000|2022-04-28 10:43:30|7352.62|7352.62|7351.49|7351.49|7352.62|7352.62|7351.49|7351.49|0
1651142620000|2022-04-28 10:43:40|7351.77|7351.77|7352.9|7352.9|7352.9|7352.9|7351.77|7351.77|0
1651142640000|2022-04-28 10:44:00|7352.97|7352.97|7353.54|7353.54|7353.54|7353.54|7352.97|7352.97|0
1651142650000|2022-04-28 10:44:10|7353.61|7353.61|7357.5|7357.5|7357.5|7357.5|7353.61|7353.61|0
1651142670000|2022-04-28 10:44:30|7358.14|7358.14|7357.29|7357.29|7358.14|7358.14|7356.72|7356.72|0
1651142680000|2022-04-28 10:44:40|7357.32|7357.32|7357.32|7357.32|7357.32|7357.32|7357.32|7357.32|0
1651142690000|2022-04-28 10:44:50|7357.6|7357.6|7357.88|7357.88|7357.88|7357.88|7357.6|7357.6|0
1651142700000|2022-04-28 10:45:00|7356.75|7356.75|7355.93|7355.93|7357.06|7357.06|7355.93|7355.93|0
1651142710000|2022-04-28 10:45:10|7356.21|7356.21|7357.34|7357.34|7358.47|7358.47|7356.21|7356.21|0
1651142720000|2022-04-28 10:45:20|7358.47|7358.47|7355.02|7355.02|7358.47|7358.47|7355.02|7355.02|0
1651142730000|2022-04-28 10:45:30|7353.89|7353.89|7351.85|7351.85|7353.89|7353.89|7351.85|7351.85|0
1651142740000|2022-04-28 10:45:40|7351.88|7351.88|7351.6|7351.6|7352.73|7352.73|7351.6|7351.6|0
1651142750000|2022-04-28 10:45:50|7352.73|7352.73|7352.73|7352.73|7352.73|7352.73|7352.73|7352.73|0
1651142760000|2022-04-28 10:46:00|7353.02|7353.02|7352.17|7352.17|7353.3|7353.3|7352.17|7352.17|0
1651142770000|2022-04-28 10:46:10|7353.3|7353.3|7353.6|7353.6|7353.6|7353.6|7353.3|7353.3|0
1651142790000|2022-04-28 10:46:30|7354.74|7354.74|7354.17|7354.17|7354.74|7354.74|7354.17|7354.17|0
1651142800000|2022-04-28 10:46:40|7353.04|7353.04|7354.27|7354.27|7354.27|7354.27|7353.04|7353.04|0
1651142810000|2022-04-28 10:46:50|7353.14|7353.14|7353.14|7353.14|7354.27|7354.27|7353.14|7353.14|0
1651142820000|2022-04-28 10:47:00|7353.11|7353.11|7351.41|7351.41|7354.24|7354.24|7350.28|7350.28|0
1651142830000|2022-04-28 10:47:10|7349.71|7349.71|7350.06|7350.06|7350.06|7350.06|7348.58|7348.58|0
1651142850000|2022-04-28 10:47:30|7348.93|7348.93|7346.38|7346.38|7348.93|7348.93|7346.1|7346.1|0
1651142860000|2022-04-28 10:47:40|7346.36|7346.36|7346.36|7346.36|7346.36|7346.36|7346.32|7346.32|0
1651142870000|2022-04-28 10:47:50|7346.38|7346.38|7345.18|7345.18|7346.38|7346.38|7345.14|7345.14|0
1651142880000|2022-04-28 10:48:00|7346.31|7346.31|7346.31|7346.31|7346.31|7346.31|7346.31|7346.31|0
1651142890000|2022-04-28 10:48:10|7347.44|7347.44|7347.44|7347.44|7347.44|7347.44|7347.44|7347.44|0
1651142900000|2022-04-28 10:48:20|7346.87|7346.87|7344.61|7344.61|7346.87|7346.87|7344.61|7344.61|0
1651142910000|2022-04-28 10:48:30|7343.48|7343.48|7341.13|7341.13|7343.48|7343.48|7341.1|7341.1|0
1651142920000|2022-04-28 10:48:40|7342.55|7342.55|7342.83|7342.83|7342.83|7342.83|7342.55|7342.55|0
1651142930000|2022-04-28 10:48:50|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|7341.7|0
1651142940000|2022-04-28 10:49:00|7340.57|7340.57|7340.57|7340.57|7340.57|7340.57|7340.57|7340.57|0
1651142950000|2022-04-28 10:49:10|7340|7340|7336.04|7336.04|7340|7340|7336.04|7336.04|0
1651142960000|2022-04-28 10:49:20|7335.47|7335.47|7334.77|7334.77|7335.54|7335.54|7334.77|7334.77|0
1651142970000|2022-04-28 10:49:30|7334.71|7334.71|7334.71|7334.71|7334.71|7334.71|7334.71|7334.71|0
1651142980000|2022-04-28 10:49:40|7334.69|7334.69|7334.69|7334.69|7334.69|7334.69|7334.69|7334.69|0
1651142990000|2022-04-28 10:49:50|7332.43|7332.43|7334.85|7334.85|7334.85|7334.85|7332.43|7332.43|0
1651143000000|2022-04-28 10:50:00|7335.98|7335.98|7335.98|7335.98|7335.98|7335.98|7335.98|7335.98|0
1651143010000|2022-04-28 10:50:10|7334.85|7334.85|7334.85|7334.85|7335.98|7335.98|7334.85|7334.85|0
1651143020000|2022-04-28 10:50:20|7335.98|7335.98|7334.57|7334.57|7335.98|7335.98|7334.57|7334.57|0
1651143030000|2022-04-28 10:50:30|7334.28|7334.28|7334.03|7334.03|7334.28|7334.28|7332.87|7332.87|0
1651143040000|2022-04-28 10:50:40|7334.32|7334.32|7331.48|7331.48|7334.32|7334.32|7331.48|7331.48|0
1651143050000|2022-04-28 10:50:50|7332.61|7332.61|7331.58|7331.58|7332.73|7332.73|7331.29|7331.29|0
1651143060000|2022-04-28 10:51:00|7331.56|7331.56|7331.59|7331.59|7333.86|7333.86|7331.56|7331.56|0
1651143070000|2022-04-28 10:51:10|7332.72|7332.72|7333.86|7333.86|7333.86|7333.86|7332.72|7332.72|0
1651143080000|2022-04-28 10:51:20|7332.72|7332.72|7332.72|7332.72|7333.86|7333.86|7332.72|7332.72|0
1651143090000|2022-04-28 10:51:30|7331.59|7331.59|7329.89|7329.89|7331.59|7331.59|7329.89|7329.89|0
1651143100000|2022-04-28 10:51:40|7328.76|7328.76|7329.59|7329.59|7329.87|7329.87|7328.74|7328.74|0
1651143110000|2022-04-28 10:51:50|7329.57|7329.57|7327.31|7327.31|7329.57|7329.57|7327.31|7327.31|0
1651143120000|2022-04-28 10:52:00|7329.57|7329.57|7329.55|7329.55|7329.57|7329.57|7328.42|7328.42|0
1651143130000|2022-04-28 10:52:10|7328.42|7328.42|7329.56|7329.56|7329.56|7329.56|7327.26|7327.26|0
1651143140000|2022-04-28 10:52:20|7327.02|7327.02|7327.07|7327.07|7327.07|7327.07|7327.02|7327.02|0
1651143150000|2022-04-28 10:52:30|7325.94|7325.94|7327.07|7327.07|7327.07|7327.07|7325.94|7325.94|0
1651143160000|2022-04-28 10:52:40|7328.21|7328.21|7325.66|7325.66|7328.21|7328.21|7325.66|7325.66|0
1651143170000|2022-04-28 10:52:50|7326.79|7326.79|7328.49|7328.49|7328.49|7328.49|7326.79|7326.79|0
1651143180000|2022-04-28 10:53:00|7329.62|7329.62|7332.17|7332.17|7332.17|7332.17|7328.49|7328.49|0
1651143190000|2022-04-28 10:53:10|7332.15|7332.15|7329.04|7329.04|7332.15|7332.15|7329.04|7329.04|0
1651143200000|2022-04-28 10:53:20|7327.91|7327.91|7329.58|7329.58|7329.87|7329.87|7327.58|7327.58|0
1651143210000|2022-04-28 10:53:30|7329.87|7329.87|7328.17|7328.17|7331|7331|7328.17|7328.17|0
1651143220000|2022-04-28 10:53:40|7327.04|7327.04|7333.83|7333.83|7333.83|7333.83|7327.04|7327.04|0
1651143230000|2022-04-28 10:53:50|7332.7|7332.7|7331.56|7331.56|7332.7|7332.7|7329.3|7329.3|0
1651143240000|2022-04-28 10:54:00|7330.99|7330.99|7327.88|7327.88|7331.28|7331.28|7327.88|7327.88|0
1651143250000|2022-04-28 10:54:10|7329.01|7329.01|7329.01|7329.01|7329.01|7329.01|7327.88|7327.88|0
1651143260000|2022-04-28 10:54:20|7328.45|7328.45|7327.31|7327.31|7328.45|7328.45|7327.31|7327.31|0
1651143270000|2022-04-28 10:54:30|7326.18|7326.18|7326.46|7326.46|7326.46|7326.46|7325.33|7325.33|0
1651143290000|2022-04-28 10:54:50|7325.33|7325.33|7324.48|7324.48|7325.33|7325.33|7324.2|7324.2|0
1651143300000|2022-04-28 10:55:00|7322.78|7322.78|7322.64|7322.64|7322.78|7322.78|7321.51|7321.51|0
1651143310000|2022-04-28 10:55:10|7323.21|7323.21|7323.21|7323.21|7323.21|7323.21|7323.21|7323.21|0
1651143320000|2022-04-28 10:55:20|7322.93|7322.93|7322.93|7322.93|7322.93|7322.93|7322.93|7322.93|0
1651143330000|2022-04-28 10:55:30|7320.66|7320.66|7320.66|7320.66|7320.66|7320.66|7320.66|7320.66|0
1651143340000|2022-04-28 10:55:40|7321.8|7321.8|7324.63|7324.63|7324.63|7324.63|7321.8|7321.8|0
1651143350000|2022-04-28 10:55:50|7324.91|7324.91|7327.17|7327.17|7327.17|7327.17|7324.91|7324.91|0
1651143360000|2022-04-28 10:56:00|7327.46|7327.46|7326.33|7326.33|7327.46|7327.46|7325.2|7325.2|0
1651143380000|2022-04-28 10:56:20|7325.2|7325.2|7324.91|7324.91|7325.2|7325.2|7324.91|7324.91|0
1651143390000|2022-04-28 10:56:30|7326.04|7326.04|7326.04|7326.04|7326.04|7326.04|7326.04|7326.04|0
1651143400000|2022-04-28 10:56:40|7323.21|7323.21|7320.95|7320.95|7323.21|7323.21|7320.95|7320.95|0
1651143410000|2022-04-28 10:56:50|7322.08|7322.08|7326.61|7326.61|7326.61|7326.61|7322.08|7322.08|0
1651143420000|2022-04-28 10:57:00|7325.48|7325.48|7324.45|7324.45|7325.48|7325.48|7324.35|7324.35|0
1651143430000|2022-04-28 10:57:10|7325.58|7325.58|7325.65|7325.65|7325.65|7325.65|7325.58|7325.58|0
1651143440000|2022-04-28 10:57:20|7325.09|7325.09|7325.37|7325.37|7325.37|7325.37|7324.8|7324.8|0
1651143450000|2022-04-28 10:57:30|7324.24|7324.24|7323.41|7323.41|7326.52|7326.52|7323.41|7323.41|0
1651143460000|2022-04-28 10:57:40|7323.37|7323.37|7322.8|7322.8|7323.37|7323.37|7320.53|7320.53|0
1651143470000|2022-04-28 10:57:50|7321.67|7321.67|7323.08|7323.08|7323.08|7323.08|7320.53|7320.53|0
1651143480000|2022-04-28 10:58:00|7321.95|7321.95|7320.82|7320.82|7321.95|7321.95|7320.82|7320.82|0
1651143490000|2022-04-28 10:58:10|7321.95|7321.95|7321.67|7321.67|7321.95|7321.95|7320.82|7320.82|0
1651143500000|2022-04-28 10:58:20|7320.54|7320.54|7324.79|7324.79|7324.79|7324.79|7320.54|7320.54|0
1651143510000|2022-04-28 10:58:30|7325.92|7325.92|7324.79|7324.79|7325.92|7325.92|7324.79|7324.79|0
1651143520000|2022-04-28 10:58:40|7325.92|7325.92|7328.75|7328.75|7328.75|7328.75|7325.92|7325.92|0
1651143530000|2022-04-28 10:58:50|7327.62|7327.62|7327.05|7327.05|7327.62|7327.62|7327.05|7327.05|0
1651143540000|2022-04-28 10:59:00|7325.92|7325.92|7327.05|7327.05|7327.05|7327.05|7324.79|7324.79|0
1651143550000|2022-04-28 10:59:10|7324.79|7324.79|7323.65|7323.65|7324.79|7324.79|7323.65|7323.65|0
1651143560000|2022-04-28 10:59:20|7324.79|7324.79|7323.65|7323.65|7325.92|7325.92|7323.65|7323.65|0
1651143570000|2022-04-28 10:59:30|7324.79|7324.79|7324.81|7324.81|7324.81|7324.81|7324.79|7324.79|0
1651143580000|2022-04-28 10:59:40|7323.68|7323.68|7323.68|7323.68|7324.81|7324.81|7323.68|7323.68|0
1651143590000|2022-04-28 10:59:50|7324.81|7324.81|7324.25|7324.25|7326.51|7326.51|7324.25|7324.25|0
1651143600000|2022-04-28 11:00:00|7323.96|7323.96|7325.28|7325.28|7326.41|7326.41|7321.88|7321.88|0
1651143610000|2022-04-28 11:00:10|7326.41|7326.41|7326.14|7326.14|7327.56|7327.56|7326.14|7326.14|0
1651143620000|2022-04-28 11:00:20|7325.86|7325.86|7322.47|7322.47|7325.86|7325.86|7322.47|7322.47|0
1651143630000|2022-04-28 11:00:30|7325.82|7325.82|7327.71|7327.71|7327.71|7327.71|7325.73|7325.73|0
1651143640000|2022-04-28 11:00:40|7326.58|7326.58|7328.85|7328.85|7328.85|7328.85|7326.58|7326.58|0
1651143650000|2022-04-28 11:00:50|7328.56|7328.56|7326.3|7326.3|7328.56|7328.56|7326.3|7326.3|0
1651143660000|2022-04-28 11:01:00|7326.32|7326.32|7326.48|7326.48|7327.47|7327.47|7326.32|7326.32|0
1651143670000|2022-04-28 11:01:10|7327.61|7327.61|7327.61|7327.61|7328.74|7328.74|7327.61|7327.61|0
1651143680000|2022-04-28 11:01:20|7328.74|7328.74|7326.48|7326.48|7329.87|7329.87|7326.48|7326.48|0
1651143690000|2022-04-28 11:01:30|7327.61|7327.61|7327.61|7327.61|7327.61|7327.61|7325.06|7325.06|0
1651143700000|2022-04-28 11:01:40|7326.48|7326.48|7327.33|7327.33|7327.33|7327.33|7326.19|7326.19|0
1651143710000|2022-04-28 11:01:50|7328.46|7328.46|7329.59|7329.59|7329.59|7329.59|7328.46|7328.46|0
1651143720000|2022-04-28 11:02:00|7330.44|7330.44|7329.03|7329.03|7330.44|7330.44|7329.03|7329.03|0
1651143740000|2022-04-28 11:02:20|7327.89|7327.89|7327.33|7327.33|7327.89|7327.89|7327.33|7327.33|0
1651143750000|2022-04-28 11:02:30|7327.61|7327.61|7331.01|7331.01|7331.01|7331.01|7327.61|7327.61|0
1651143760000|2022-04-28 11:02:40|7331.07|7331.07|7332.53|7332.53|7332.53|7332.53|7331.07|7331.07|0
1651143770000|2022-04-28 11:02:50|7332.81|7332.81|7335.38|7335.38|7335.38|7335.38|7332.81|7332.81|0
1651143780000|2022-04-28 11:03:00|7333.12|7333.12|7335.4|7335.4|7335.4|7335.4|7333.12|7333.12|0
1651143790000|2022-04-28 11:03:10|7336.25|7336.25|7336.25|7336.25|7336.25|7336.25|7336.25|7336.25|0
1651143800000|2022-04-28 11:03:20|7335.97|7335.97|7339.08|7339.08|7339.08|7339.08|7334.84|7334.84|0
1651143810000|2022-04-28 11:03:30|7337.95|7337.95|7336.82|7336.82|7337.95|7337.95|7336.82|7336.82|0
1651143820000|2022-04-28 11:03:40|7337.95|7337.95|7338.8|7338.8|7338.8|7338.8|7337.95|7337.95|0
1651143830000|2022-04-28 11:03:50|7339.94|7339.94|7339.28|7339.28|7339.94|7339.94|7339.08|7339.08|0
1651143840000|2022-04-28 11:04:00|7338.99|7338.99|7337.86|7337.86|7338.99|7338.99|7337.86|7337.86|0
1651143850000|2022-04-28 11:04:10|7338.99|7338.99|7339.28|7339.28|7339.28|7339.28|7338.99|7338.99|0
1651143860000|2022-04-28 11:04:20|7339.3|7339.3|7339.3|7339.3|7339.3|7339.3|7339.3|7339.3|0
1651143870000|2022-04-28 11:04:30|7339.58|7339.58|7339.58|7339.58|7339.58|7339.58|7339.58|7339.58|0
1651143880000|2022-04-28 11:04:40|7340.71|7340.71|7340.15|7340.15|7340.71|7340.71|7340.15|7340.15|0
1651143900000|2022-04-28 11:05:00|7339.02|7339.02|7337.32|7337.32|7339.02|7339.02|7336.47|7336.47|0
1651143910000|2022-04-28 11:05:10|7337.33|7337.33|7338.75|7338.75|7338.75|7338.75|7336.77|7336.77|0
1651143920000|2022-04-28 11:05:20|7339.03|7339.03|7341.3|7341.3|7341.58|7341.58|7339.03|7339.03|0
1651143930000|2022-04-28 11:05:30|7340.17|7340.17|7342.71|7342.71|7342.71|7342.71|7340.17|7340.17|0
1651143940000|2022-04-28 11:05:40|7342.74|7342.74|7342.77|7342.77|7342.77|7342.77|7341.61|7341.61|0
1651143950000|2022-04-28 11:05:50|7341.64|7341.64|7343.62|7343.62|7345.04|7345.04|7341.64|7341.64|0
1651143960000|2022-04-28 11:06:00|7343.9|7343.9|7347.06|7347.06|7348.75|7348.75|7343.9|7343.9|0
1651143970000|2022-04-28 11:06:10|7348.19|7348.19|7348.19|7348.19|7348.19|7348.19|7348.19|7348.19|0
1651143980000|2022-04-28 11:06:20|7349.32|7349.32|7347.89|7347.89|7349.32|7349.32|7347.89|7347.89|0
1651143990000|2022-04-28 11:06:30|7347.6|7347.6|7343.92|7343.92|7347.6|7347.6|7342.79|7342.79|0
1651144000000|2022-04-28 11:06:40|7344.49|7344.49|7344.2|7344.2|7344.49|7344.49|7344.2|7344.2|0
1651144010000|2022-04-28 11:06:50|7343.07|7343.07|7341.9|7341.9|7343.07|7343.07|7341.9|7341.9|0
1651144020000|2022-04-28 11:07:00|7343.03|7343.03|7342.2|7342.2|7345.59|7345.59|7342.2|7342.2|0
1651144030000|2022-04-28 11:07:10|7343.33|7343.33|7343.33|7343.33|7344.46|7344.46|7343.33|7343.33|0
1651144040000|2022-04-28 11:07:20|7344.46|7344.46|7344.18|7344.18|7344.46|7344.46|7343.05|7343.05|0
1651144050000|2022-04-28 11:07:30|7343.05|7343.05|7343.05|7343.05|7343.05|7343.05|7343.05|7343.05|0
1651144060000|2022-04-28 11:07:40|7342.76|7342.76|7343.61|7343.61|7343.61|7343.61|7342.48|7342.48|0
1651144080000|2022-04-28 11:08:00|7344.74|7344.74|7346.44|7346.44|7346.72|7346.72|7344.74|7344.74|0
1651144100000|2022-04-28 11:08:20|7345.31|7345.31|7344.74|7344.74|7345.31|7345.31|7343.61|7343.61|0
1651144110000|2022-04-28 11:08:30|7343.61|7343.61|7341.63|7341.63|7343.61|7343.61|7341.63|7341.63|0
1651144130000|2022-04-28 11:08:50|7342.48|7342.48|7342.48|7342.48|7343.61|7343.61|7342.48|7342.48|0
1651144140000|2022-04-28 11:09:00|7343.61|7343.61|7341.26|7341.26|7343.61|7343.61|7341.26|7341.26|0
1651144150000|2022-04-28 11:09:10|7340.13|7340.13|7335.24|7335.24|7340.13|7340.13|7335.24|7335.24|0
1651144160000|2022-04-28 11:09:20|7336.37|7336.37|7339.12|7339.12|7339.12|7339.12|7336.29|7336.29|0
1651144170000|2022-04-28 11:09:30|7339.68|7339.68|7339.97|7339.97|7339.97|7339.97|7338.55|7338.55|0
1651144180000|2022-04-28 11:09:40|7341.1|7341.1|7341.1|7341.1|7341.1|7341.1|7341.1|7341.1|0
1651144190000|2022-04-28 11:09:50|7342.23|7342.23|7341.66|7341.66|7342.79|7342.79|7340.53|7340.53|0
1651144200000|2022-04-28 11:10:00|7340.53|7340.53|7340.49|7340.49|7341.66|7341.66|7340.47|7340.47|0
1651144210000|2022-04-28 11:10:10|7341.06|7341.06|7343.61|7343.61|7343.61|7343.61|7341.06|7341.06|0
1651144220000|2022-04-28 11:10:20|7344.18|7344.18|7344.18|7344.18|7344.18|7344.18|7344.18|7344.18|0
1651144230000|2022-04-28 11:10:30|7345.31|7345.31|7344.18|7344.18|7345.31|7345.31|7344.18|7344.18|0
1651144240000|2022-04-28 11:10:40|7344.15|7344.15|7343.3|7343.3|7344.43|7344.43|7343.3|7343.3|0
1651144250000|2022-04-28 11:10:50|7342.17|7342.17|7343.3|7343.3|7343.3|7343.3|7342.17|7342.17|0
1651144260000|2022-04-28 11:11:00|7343.34|7343.34|7342.77|7342.77|7343.34|7343.34|7341.64|7341.64|0
1651144270000|2022-04-28 11:11:10|7343.9|7343.9|7344.18|7344.18|7344.18|7344.18|7343.9|7343.9|0
1651144280000|2022-04-28 11:11:20|7344.47|7344.47|7345.6|7345.6|7345.6|7345.6|7344.47|7344.47|0
1651144290000|2022-04-28 11:11:30|7344.47|7344.47|7345.6|7345.6|7346.73|7346.73|7344.47|7344.47|0
1651144300000|2022-04-28 11:11:40|7346.73|7346.73|7347.86|7347.86|7347.86|7347.86|7346.73|7346.73|0
1651144310000|2022-04-28 11:11:50|7346.73|7346.73|7345.6|7345.6|7346.73|7346.73|7345.6|7345.6|0
1651144320000|2022-04-28 11:12:00|7345.71|7345.71|7345.14|7345.14|7346.84|7346.84|7345.14|7345.14|0
1651144330000|2022-04-28 11:12:10|7346.27|7346.27|7345.71|7345.71|7346.27|7346.27|7345.14|7345.14|0
1651144340000|2022-04-28 11:12:20|7344.58|7344.58|7342.92|7342.92|7344.58|7344.58|7342.92|7342.92|0
1651144350000|2022-04-28 11:12:30|7342.9|7342.9|7340.91|7340.91|7342.9|7342.9|7340.91|7340.91|0
1651144360000|2022-04-28 11:12:40|7341.48|7341.48|7341.22|7341.22|7341.48|7341.48|7340.07|7340.07|0
1651144370000|2022-04-28 11:12:50|7340.09|7340.09|7339.52|7339.52|7340.09|7340.09|7339.52|7339.52|0
1651144380000|2022-04-28 11:13:00|7340.37|7340.37|7340.37|7340.37|7340.37|7340.37|7340.37|7340.37|0
1651144390000|2022-04-28 11:13:10|7339.23|7339.23|7338.1|7338.1|7339.23|7339.23|7338.1|7338.1|0
1651144400000|2022-04-28 11:13:20|7339.23|7339.23|7340.37|7340.37|7340.37|7340.37|7339.23|7339.23|0
1651144430000|2022-04-28 11:13:50|7340.65|7340.65|7342.07|7342.07|7342.35|7342.35|7340.65|7340.65|0
1651144460000|2022-04-28 11:14:20|7344.33|7344.33|7343.68|7343.68|7344.9|7344.9|7343.68|7343.68|0
1651144470000|2022-04-28 11:14:30|7342.55|7342.55|7341.46|7341.46|7342.55|7342.55|7341.42|7341.42|0
1651144480000|2022-04-28 11:14:40|7342.59|7342.59|7339.76|7339.76|7342.59|7342.59|7339.76|7339.76|0
1651144490000|2022-04-28 11:14:50|7342.02|7342.02|7338.06|7338.06|7342.02|7342.02|7338.06|7338.06|0
1651144500000|2022-04-28 11:15:00|7339.76|7339.76|7340.04|7340.04|7340.04|7340.04|7339.76|7339.76|0
1651144510000|2022-04-28 11:15:10|7341.17|7341.17|7341.17|7341.17|7341.17|7341.17|7341.17|7341.17|0
1651144520000|2022-04-28 11:15:20|7340.89|7340.89|7338.63|7338.63|7340.89|7340.89|7338.63|7338.63|0
1651144530000|2022-04-28 11:15:30|7339.76|7339.76|7340.04|7340.04|7340.89|7340.89|7339.76|7339.76|0
1651144540000|2022-04-28 11:15:40|7341.17|7341.17|7341.17|7341.17|7341.17|7341.17|7341.17|7341.17|0
1651144550000|2022-04-28 11:15:50|7342.31|7342.31|7342.31|7342.31|7342.31|7342.31|7342.31|7342.31|0
1651144560000|2022-04-28 11:16:00|7341.17|7341.17|7342.03|7342.03|7342.03|7342.03|7341.17|7341.17|0
1651144580000|2022-04-28 11:16:20|7341.74|7341.74|7341.74|7341.74|7342.87|7342.87|7341.74|7341.74|0
1651144590000|2022-04-28 11:16:30|7341.7|7341.7|7342.83|7342.83|7342.83|7342.83|7341.7|7341.7|0
1651144600000|2022-04-28 11:16:40|7343.97|7343.97|7344.53|7344.53|7344.53|7344.53|7343.97|7343.97|0
1651144620000|2022-04-28 11:17:00|7345.67|7345.67|7345.67|7345.67|7345.67|7345.67|7345.67|7345.67|0
1651144640000|2022-04-28 11:17:20|7345.7|7345.7|7344.57|7344.57|7345.7|7345.7|7344.57|7344.57|0
1651144650000|2022-04-28 11:17:30|7344.6|7344.6|7345.17|7345.17|7345.17|7345.17|7344.32|7344.32|0
1651144660000|2022-04-28 11:17:40|7344.04|7344.04|7344.04|7344.04|7344.04|7344.04|7344.04|7344.04|0
1651144670000|2022-04-28 11:17:50|7342.91|7342.91|7342.61|7342.61|7342.91|7342.91|7342.55|7342.55|0
1651144680000|2022-04-28 11:18:00|7343.74|7343.74|7344.59|7344.59|7344.59|7344.59|7343.74|7343.74|0
1651144690000|2022-04-28 11:18:10|7343.46|7343.46|7343.46|7343.46|7343.46|7343.46|7343.46|7343.46|0
1651144710000|2022-04-28 11:18:30|7343.35|7343.35|7342.22|7342.22|7343.35|7343.35|7342.22|7342.22|0
1651144720000|2022-04-28 11:18:40|7342.33|7342.33|7342.33|7342.33|7342.33|7342.33|7342.33|7342.33|0
1651144730000|2022-04-28 11:18:50|7342.04|7342.04|7342.61|7342.61|7342.61|7342.61|7342.04|7342.04|0
1651144740000|2022-04-28 11:19:00|7342.33|7342.33|7340.63|7340.63|7342.33|7342.33|7340.63|7340.63|0
1651144750000|2022-04-28 11:19:10|7340.34|7340.34|7338.32|7338.32|7340.34|7340.34|7338.32|7338.32|0
1651144760000|2022-04-28 11:19:20|7339.45|7339.45|7338.26|7338.26|7339.45|7339.45|7338.26|7338.26|0
1651144770000|2022-04-28 11:19:30|7339.39|7339.39|7339.96|7339.96|7339.96|7339.96|7339.39|7339.39|0
1651144780000|2022-04-28 11:19:40|7339.39|7339.39|7340.53|7340.53|7340.53|7340.53|7339.39|7339.39|0
1651144790000|2022-04-28 11:19:50|7339.39|7339.39|7338.26|7338.26|7339.39|7339.39|7338.26|7338.26|0
1651144800000|2022-04-28 11:20:00|7339.39|7339.39|7339.51|7339.51|7339.51|7339.51|7339.39|7339.39|0
1651144810000|2022-04-28 11:20:10|7339.8|7339.8|7341.5|7341.5|7341.5|7341.5|7339.8|7339.8|0
1651144820000|2022-04-28 11:20:20|7342.63|7342.63|7340.34|7340.34|7342.63|7342.63|7340.34|7340.34|0
1651144830000|2022-04-28 11:20:30|7341.47|7341.47|7340.33|7340.33|7341.47|7341.47|7339.2|7339.2|0
1651144840000|2022-04-28 11:20:40|7339.2|7339.2|7339.15|7339.15|7339.2|7339.2|7339.15|7339.15|0
1651144850000|2022-04-28 11:20:50|7338.01|7338.01|7340.22|7340.22|7340.22|7340.22|7337.96|7337.96|0
1651144860000|2022-04-28 11:21:00|7340.2|7340.2|7340.49|7340.49|7340.49|7340.49|7340.2|7340.2|0
1651144870000|2022-04-28 11:21:10|7340.2|7340.2|7339.07|7339.07|7340.2|7340.2|7339.07|7339.07|0
1651144880000|2022-04-28 11:21:20|7338.79|7338.79|7338.5|7338.5|7339.92|7339.92|7338.5|7338.5|0
1651144890000|2022-04-28 11:21:30|7337.94|7337.94|7337.94|7337.94|7337.94|7337.94|7337.94|7337.94|0
1651144900000|2022-04-28 11:21:40|7336.8|7336.8|7336.52|7336.52|7336.8|7336.8|7336.52|7336.52|0
1651144910000|2022-04-28 11:21:50|7335.39|7335.39|7337.09|7337.09|7337.09|7337.09|7335.39|7335.39|0
1651144920000|2022-04-28 11:22:00|7338.22|7338.22|7339.05|7339.05|7339.05|7339.05|7337.63|7337.63|0
1651144930000|2022-04-28 11:22:10|7338.76|7338.76|7338.76|7338.76|7338.76|7338.76|7338.76|7338.76|0
1651144940000|2022-04-28 11:22:20|7339.9|7339.9|7339.92|7339.92|7339.92|7339.92|7338.76|7338.76|0
1651144950000|2022-04-28 11:22:30|7338.78|7338.78|7339.64|7339.64|7339.64|7339.64|7338.78|7338.78|0
1651144960000|2022-04-28 11:22:40|7340.77|7340.77|7340.77|7340.77|7340.77|7340.77|7340.77|7340.77|0
1651144980000|2022-04-28 11:23:00|7340.81|7340.81|7343.98|7343.98|7343.98|7343.98|7340.81|7340.81|0
1651144990000|2022-04-28 11:23:10|7345.11|7345.11|7346.35|7346.35|7346.35|7346.35|7345.11|7345.11|0
1651145000000|2022-04-28 11:23:20|7346.92|7346.92|7345.22|7345.22|7346.92|7346.92|7345.22|7345.22|0
1651145010000|2022-04-28 11:23:30|7345.79|7345.79|7345.79|7345.79|7345.79|7345.79|7345.79|7345.79|0
1651145020000|2022-04-28 11:23:40|7344.66|7344.66|7344.66|7344.66|7344.66|7344.66|7344.66|7344.66|0
1651145030000|2022-04-28 11:23:50|7343.24|7343.24|7344.66|7344.66|7344.66|7344.66|7343.24|7343.24|0
1651145040000|2022-04-28 11:24:00|7343.53|7343.53|7343.53|7343.53|7344.66|7344.66|7343.53|7343.53|0
1651145050000|2022-04-28 11:24:10|7343.55|7343.55|7342.42|7342.42|7344.68|7344.68|7342.42|7342.42|0
1651145060000|2022-04-28 11:24:20|7343.55|7343.55|7344.06|7344.06|7344.68|7344.68|7342.42|7342.42|0
1651145070000|2022-04-28 11:24:30|7344.08|7344.08|7343.03|7343.03|7344.16|7344.16|7343.03|7343.03|0
1651145080000|2022-04-28 11:24:40|7343.31|7343.31|7343.31|7343.31|7343.31|7343.31|7343.31|7343.31|0
1651145090000|2022-04-28 11:24:50|7343.29|7343.29|7343.29|7343.29|7343.29|7343.29|7343.29|7343.29|0
1651145100000|2022-04-28 11:25:00|7344.42|7344.42|7347.28|7347.28|7348.41|7348.41|7344.42|7344.42|0
1651145110000|2022-04-28 11:25:10|7346.15|7346.15|7347.35|7347.35|7347.35|7347.35|7346.15|7346.15|0
1651145140000|2022-04-28 11:25:40|7347.07|7347.07|7347.07|7347.07|7347.07|7347.07|7347.07|7347.07|0
1651145150000|2022-04-28 11:25:50|7346.76|7346.76|7346.76|7346.76|7346.76|7346.76|7346.48|7346.48|0
1651145160000|2022-04-28 11:26:00|7347.89|7347.89|7347.33|7347.33|7347.89|7347.89|7346.76|7346.76|0
1651145170000|2022-04-28 11:26:10|7348.46|7348.46|7348.46|7348.46|7349.59|7349.59|7347.33|7347.33|0
1651145190000|2022-04-28 11:26:30|7347.33|7347.33|7347.33|7347.33|7347.33|7347.33|7347.33|7347.33|0
1651145210000|2022-04-28 11:26:50|7347.04|7347.04|7349.59|7349.59|7349.59|7349.59|7347.04|7347.04|0
1651145220000|2022-04-28 11:27:00|7348.46|7348.46|7349.61|7349.61|7349.61|7349.61|7348.46|7348.46|0
1651145240000|2022-04-28 11:27:20|7350.18|7350.18|7350.46|7350.46|7350.46|7350.46|7350.18|7350.18|0
1651145250000|2022-04-28 11:27:30|7351.59|7351.59|7350.36|7350.36|7351.59|7351.59|7350.36|7350.36|0
1651145260000|2022-04-28 11:27:40|7349.8|7349.8|7349.8|7349.8|7349.8|7349.8|7349.8|7349.8|0
1651145270000|2022-04-28 11:27:50|7348.66|7348.66|7346.12|7346.12|7348.66|7348.66|7344.99|7344.99|0
1651145280000|2022-04-28 11:28:00|7347.25|7347.25|7347.25|7347.25|7348.38|7348.38|7347.25|7347.25|0
1651145290000|2022-04-28 11:28:10|7348.38|7348.38|7348.38|7348.38|7348.38|7348.38|7348.38|7348.38|0
1651145300000|2022-04-28 11:28:20|7347.25|7347.25|7346.12|7346.12|7347.25|7347.25|7346.12|7346.12|0
1651145310000|2022-04-28 11:28:30|7347.25|7347.25|7348.38|7348.38|7348.38|7348.38|7347.25|7347.25|0
1651145330000|2022-04-28 11:28:50|7349.51|7349.51|7350.64|7350.64|7350.64|7350.64|7349.51|7349.51|0
1651145340000|2022-04-28 11:29:00|7349.51|7349.51|7346.96|7346.96|7349.51|7349.51|7346.96|7346.96|0
1651145350000|2022-04-28 11:29:10|7345.55|7345.55|7344.12|7344.12|7346.4|7346.4|7343.82|7343.82|0
1651145360000|2022-04-28 11:29:20|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|7342.99|0
1651145370000|2022-04-28 11:29:30|7343.27|7343.27|7345.54|7345.54|7345.54|7345.54|7343.27|7343.27|0
1651145390000|2022-04-28 11:29:50|7344.4|7344.4|7339.5|7339.5|7344.4|7344.4|7339.5|7339.5|0
1651145400000|2022-04-28 11:30:00|7340.63|7340.63|7340.63|7340.63|7340.63|7340.63|7340.63|7340.63|0
1651145410000|2022-04-28 11:30:10|7340.35|7340.35|7339.22|7339.22|7340.35|7340.35|7339.22|7339.22|0
1651145420000|2022-04-28 11:30:20|7338.08|7338.08|7339.54|7339.54|7339.54|7339.54|7338.08|7338.08|0
1651145430000|2022-04-28 11:30:30|7340.67|7340.67|7340.67|7340.67|7340.67|7340.67|7339.54|7339.54|0
1651145440000|2022-04-28 11:30:40|7340.96|7340.96|7341.24|7341.24|7341.24|7341.24|7340.96|7340.96|0
1651145450000|2022-04-28 11:30:50|7341.26|7341.26|7341.26|7341.26|7341.26|7341.26|7341.26|7341.26|0
1651145470000|2022-04-28 11:31:10|7340.98|7340.98|7340.98|7340.98|7340.98|7340.98|7340.98|7340.98|0
1651145490000|2022-04-28 11:31:30|7341|7341|7341|7341|7341|7341|7341|7341|0
1651145500000|2022-04-28 11:31:40|7341.28|7341.28|7341.28|7341.28|7342.41|7342.41|7341.28|7341.28|0
1651145510000|2022-04-28 11:31:50|7342.41|7342.41|7342.7|7342.7|7342.98|7342.98|7342.41|7342.41|0
1651145520000|2022-04-28 11:32:00|7342.41|7342.41|7342.97|7342.97|7343.54|7343.54|7342.13|7342.13|0
1651145530000|2022-04-28 11:32:10|7342.92|7342.92|7341.64|7341.64|7342.92|7342.92|7341.64|7341.64|0
1651145540000|2022-04-28 11:32:20|7341.66|7341.66|7342.75|7342.75|7342.75|7342.75|7341.62|7341.62|0
1651145550000|2022-04-28 11:32:30|7342.79|7342.79|7342.79|7342.79|7342.79|7342.79|7342.79|7342.79|0
1651145560000|2022-04-28 11:32:40|7342.83|7342.83|7341.7|7341.7|7342.83|7342.83|7341.7|7341.7|0
1651145570000|2022-04-28 11:32:50|7340.57|7340.57|7341.7|7341.7|7341.7|7341.7|7340.57|7340.57|0
1651145580000|2022-04-28 11:33:00|7340.57|7340.57|7340.85|7340.85|7341.98|7341.98|7340.57|7340.57|0
1651145590000|2022-04-28 11:33:10|7341.14|7341.14|7341.18|7341.18|7341.18|7341.18|7341.14|7341.14|0
1651145600000|2022-04-28 11:33:20|7342.02|7342.02|7342.02|7342.02|7342.02|7342.02|7340.89|7340.89|0
1651145610000|2022-04-28 11:33:30|7340.89|7340.89|7342.02|7342.02|7342.02|7342.02|7340.89|7340.89|0
1651145620000|2022-04-28 11:33:40|7340.89|7340.89|7339.48|7339.48|7342.02|7342.02|7339.48|7339.48|0
1651145630000|2022-04-28 11:33:50|7338.91|7338.91|7338.34|7338.34|7338.91|7338.91|7337.21|7337.21|0
1651145640000|2022-04-28 11:34:00|7338.62|7338.62|7335.97|7335.97|7338.62|7338.62|7335.97|7335.97|0
1651145650000|2022-04-28 11:34:10|7335.85|7335.85|7336.42|7336.42|7336.42|7336.42|7333.3|7333.3|0
1651145660000|2022-04-28 11:34:20|7335.28|7335.28|7338.12|7338.12|7338.12|7338.12|7335.28|7335.28|0
1651145670000|2022-04-28 11:34:30|7336.98|7336.98|7338.4|7338.4|7338.4|7338.4|7336.98|7336.98|0
1651145680000|2022-04-28 11:34:40|7338.44|7338.44|7339.86|7339.86|7339.86|7339.86|7338.44|7338.44|0
1651145690000|2022-04-28 11:34:50|7339.9|7339.9|7339.68|7339.68|7339.9|7339.9|7339.62|7339.62|0
1651145700000|2022-04-28 11:35:00|7337.69|7337.69|7339.96|7339.96|7339.96|7339.96|7337.69|7337.69|0
1651145710000|2022-04-28 11:35:10|7340.52|7340.52|7340.52|7340.52|7340.52|7340.52|7339.39|7339.39|0
1651145720000|2022-04-28 11:35:20|7341.66|7341.66|7340.24|7340.24|7341.66|7341.66|7340.24|7340.24|0
1651145730000|2022-04-28 11:35:30|7339.11|7339.11|7340.24|7340.24|7340.24|7340.24|7339.11|7339.11|0
1651145740000|2022-04-28 11:35:40|7339.11|7339.11|7339.11|7339.11|7339.11|7339.11|7339.11|7339.11|0
1651145750000|2022-04-28 11:35:50|7340.24|7340.24|7340.52|7340.52|7340.52|7340.52|7340.24|7340.24|0
1651145760000|2022-04-28 11:36:00|7342.22|7342.22|7342.22|7342.22|7342.22|7342.22|7342.22|7342.22|0
1651145770000|2022-04-28 11:36:10|7342.51|7342.51|7343.35|7343.35|7343.35|7343.35|7341.09|7341.09|0
1651145780000|2022-04-28 11:36:20|7344.49|7344.49|7343.35|7343.35|7344.49|7344.49|7343.35|7343.35|0
1651145790000|2022-04-28 11:36:30|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|0
1651145800000|2022-04-28 11:36:40|7343.35|7343.35|7343.7|7343.7|7344.83|7344.83|7343.33|7343.33|0
1651145820000|2022-04-28 11:37:00|7343.76|7343.76|7343.76|7343.76|7343.76|7343.76|7343.76|7343.76|0
1651145840000|2022-04-28 11:37:20|7343.47|7343.47|7343.47|7343.47|7343.47|7343.47|7343.47|7343.47|0
1651145850000|2022-04-28 11:37:30|7344.6|7344.6|7348|7348|7348|7348|7344.6|7344.6|0
1651145860000|2022-04-28 11:37:40|7349.14|7349.14|7347.74|7347.74|7350.56|7350.56|7347.74|7347.74|0
1651145870000|2022-04-28 11:37:50|7348.87|7348.87|7348.59|7348.59|7348.87|7348.87|7348.59|7348.59|0
1651145880000|2022-04-28 11:38:00|7349.72|7349.72|7352.55|7352.55|7352.55|7352.55|7349.72|7349.72|0
1651145890000|2022-04-28 11:38:10|7351.42|7351.42|7352.84|7352.84|7353.97|7353.97|7351.42|7351.42|0
1651145920000|2022-04-28 11:38:40|7353.97|7353.97|7355.1|7355.1|7355.1|7355.1|7353.97|7353.97|0
1651145930000|2022-04-28 11:38:50|7355.67|7355.67|7355.67|7355.67|7355.67|7355.67|7355.67|7355.67|0
1651145950000|2022-04-28 11:39:10|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|0
1651145960000|2022-04-28 11:39:20|7354.25|7354.25|7356.52|7356.52|7356.52|7356.52|7354.25|7354.25|0
1651145970000|2022-04-28 11:39:30|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|7355.38|0
1651145980000|2022-04-28 11:39:40|7356.52|7356.52|7355.1|7355.1|7356.52|7356.52|7355.1|7355.1|0
1651145990000|2022-04-28 11:39:50|7353.97|7353.97|7352.55|7352.55|7353.97|7353.97|7352.55|7352.55|0
1651146000000|2022-04-28 11:40:00|7352.27|7352.27|7353.4|7353.4|7353.4|7353.4|7351.99|7351.99|0
1651146010000|2022-04-28 11:40:10|7354.53|7354.53|7354.53|7354.53|7354.53|7354.53|7354.53|7354.53|0
1651146030000|2022-04-28 11:40:30|7354.25|7354.25|7351.99|7351.99|7354.25|7354.25|7351.99|7351.99|0
1651146040000|2022-04-28 11:40:40|7352.27|7352.27|7351.99|7351.99|7352.27|7352.27|7351.99|7351.99|0
1651146050000|2022-04-28 11:40:50|7353.12|7353.12|7354.25|7354.25|7354.25|7354.25|7353.12|7353.12|0
1651146060000|2022-04-28 11:41:00|7355.38|7355.38|7353.97|7353.97|7356.52|7356.52|7353.97|7353.97|0
1651146070000|2022-04-28 11:41:10|7353.93|7353.93|7353.87|7353.87|7353.93|7353.93|7353.87|7353.87|0
1651146080000|2022-04-28 11:41:20|7355.01|7355.01|7353.87|7353.87|7355.01|7355.01|7353.87|7353.87|0
1651146090000|2022-04-28 11:41:30|7352.74|7352.74|7352.74|7352.74|7352.74|7352.74|7352.74|7352.74|0
1651146100000|2022-04-28 11:41:40|7353.87|7353.87|7351|7351|7353.87|7353.87|7351|7351|0
1651146110000|2022-04-28 11:41:50|7352.14|7352.14|7353.83|7353.83|7353.83|7353.83|7352.14|7352.14|0
1651146120000|2022-04-28 11:42:00|7352.7|7352.7|7352.7|7352.7|7352.7|7352.7|7352.7|7352.7|0
1651146130000|2022-04-28 11:42:10|7352.99|7352.99|7352.99|7352.99|7352.99|7352.99|7352.99|7352.99|0
1651146140000|2022-04-28 11:42:20|7353.27|7353.27|7354.66|7354.66|7354.66|7354.66|7353.24|7353.24|0
1651146150000|2022-04-28 11:42:30|7354.38|7354.38|7354.38|7354.38|7354.38|7354.38|7354.38|7354.38|0
1651146160000|2022-04-28 11:42:40|7353.24|7353.24|7353.24|7353.24|7353.24|7353.24|7353.24|7353.24|0
1651146170000|2022-04-28 11:42:50|7352.11|7352.11|7353.24|7353.24|7353.24|7353.24|7352.11|7352.11|0
1651146180000|2022-04-28 11:43:00|7352.11|7352.11|7354.1|7354.1|7354.1|7354.1|7352.11|7352.11|0
1651146190000|2022-04-28 11:43:10|7355.23|7355.23|7357.77|7357.77|7357.77|7357.77|7355.23|7355.23|0
1651146200000|2022-04-28 11:43:20|7357.84|7357.84|7356.71|7356.71|7357.84|7357.84|7355.58|7355.58|0
1651146210000|2022-04-28 11:43:30|7357|7357|7355.58|7355.58|7357|7357|7355.58|7355.58|0
1651146220000|2022-04-28 11:43:40|7356.71|7356.71|7356.71|7356.71|7356.71|7356.71|7356.71|7356.71|0
1651146230000|2022-04-28 11:43:50|7357|7357|7357|7357|7357|7357|7356.71|7356.71|0
1651146240000|2022-04-28 11:44:00|7355.87|7355.87|7355.58|7355.58|7355.87|7355.87|7355.58|7355.58|0
1651146250000|2022-04-28 11:44:10|7354.45|7354.45|7352.75|7352.75|7354.45|7354.45|7352.75|7352.75|0
1651146270000|2022-04-28 11:44:30|7351.62|7351.62|7352.75|7352.75|7352.75|7352.75|7351.62|7351.62|0
1651146280000|2022-04-28 11:44:40|7352.47|7352.47|7352.18|7352.18|7352.47|7352.47|7351.05|7351.05|0
1651146290000|2022-04-28 11:44:50|7351.05|7351.05|7355.01|7355.01|7355.01|7355.01|7351.05|7351.05|0
1651146300000|2022-04-28 11:45:00|7355.3|7355.3|7353.32|7353.32|7355.58|7355.58|7353.32|7353.32|0
1651146310000|2022-04-28 11:45:10|7353.03|7353.03|7352.75|7352.75|7353.03|7353.03|7352.75|7352.75|0
1651146320000|2022-04-28 11:45:20|7353.32|7353.32|7353.6|7353.6|7353.6|7353.6|7353.32|7353.32|0
1651146330000|2022-04-28 11:45:30|7354.73|7354.73|7355.87|7355.87|7355.87|7355.87|7354.73|7354.73|0
1651146340000|2022-04-28 11:45:40|7355.58|7355.58|7354.45|7354.45|7355.58|7355.58|7354.45|7354.45|0
1651146350000|2022-04-28 11:45:50|7355.58|7355.58|7356.43|7356.43|7356.43|7356.43|7355.3|7355.3|0
1651146360000|2022-04-28 11:46:00|7357|7357|7355.3|7355.3|7357|7357|7355.3|7355.3|0
1651146370000|2022-04-28 11:46:10|7355.58|7355.58|7355.87|7355.87|7355.87|7355.87|7355.58|7355.58|0
1651146380000|2022-04-28 11:46:20|7356.15|7356.15|7359.58|7359.58|7359.58|7359.58|7356.15|7356.15|0
1651146390000|2022-04-28 11:46:30|7359.6|7359.6|7359.6|7359.6|7360.74|7360.74|7359.6|7359.6|0
1651146400000|2022-04-28 11:46:40|7358.47|7358.47|7361.87|7361.87|7361.87|7361.87|7358.47|7358.47|0
1651146410000|2022-04-28 11:46:50|7360.74|7360.74|7360.74|7360.74|7360.74|7360.74|7359.6|7359.6|0
1651146430000|2022-04-28 11:47:10|7361.87|7361.87|7361.87|7361.87|7361.87|7361.87|7361.87|7361.87|0
1651146440000|2022-04-28 11:47:20|7360.74|7360.74|7360.45|7360.45|7361.87|7361.87|7360.45|7360.45|0
1651146450000|2022-04-28 11:47:30|7361.58|7361.58|7360.45|7360.45|7361.58|7361.58|7360.45|7360.45|0
1651146460000|2022-04-28 11:47:40|7361.58|7361.58|7361.58|7361.58|7361.87|7361.87|7361.58|7361.58|0
1651146470000|2022-04-28 11:47:50|7362.15|7362.15|7364.98|7364.98|7364.98|7364.98|7362.15|7362.15|0
1651146480000|2022-04-28 11:48:00|7366.11|7366.11|7364.13|7364.13|7366.97|7366.97|7364.13|7364.13|0
1651146490000|2022-04-28 11:48:10|7362.72|7362.72|7362.44|7362.44|7362.72|7362.72|7362.44|7362.44|0
1651146500000|2022-04-28 11:48:20|7361.87|7361.87|7360.74|7360.74|7361.87|7361.87|7360.74|7360.74|0
1651146510000|2022-04-28 11:48:30|7361.02|7361.02|7363.11|7363.11|7363.11|7363.11|7361.02|7361.02|0
1651146520000|2022-04-28 11:48:40|7361.98|7361.98|7361.94|7361.94|7363.11|7363.11|7361.94|7361.94|0
1651146530000|2022-04-28 11:48:50|7361.87|7361.87|7360.19|7360.19|7361.87|7361.87|7360.17|7360.17|0
1651146540000|2022-04-28 11:49:00|7360.48|7360.48|7360.23|7360.23|7360.52|7360.52|7360.23|7360.23|0
1651146550000|2022-04-28 11:49:10|7360.27|7360.27|7359.66|7359.66|7360.27|7360.27|7359.66|7359.66|0
1651146560000|2022-04-28 11:49:20|7360.8|7360.8|7360.8|7360.8|7360.8|7360.8|7360.8|7360.8|0
1651146580000|2022-04-28 11:49:40|7361.93|7361.93|7361.96|7361.96|7361.96|7361.96|7360.82|7360.82|0
1651146600000|2022-04-28 11:50:00|7362.81|7362.81|7361.43|7361.43|7363.69|7363.69|7361.43|7361.43|0
1651146610000|2022-04-28 11:50:10|7360.86|7360.86|7360.86|7360.86|7360.86|7360.86|7360.86|7360.86|0
1651146620000|2022-04-28 11:50:20|7359.73|7359.73|7359.45|7359.45|7359.73|7359.73|7359.45|7359.45|0
1651146630000|2022-04-28 11:50:30|7359.16|7359.16|7359.16|7359.16|7359.16|7359.16|7358.03|7358.03|0
1651146640000|2022-04-28 11:50:40|7360.3|7360.3|7360.86|7360.86|7360.86|7360.86|7359.16|7359.16|0
1651146650000|2022-04-28 11:50:50|7361.99|7361.99|7362.03|7362.03|7362.03|7362.03|7360.9|7360.9|0
1651146660000|2022-04-28 11:51:00|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|0
1651146670000|2022-04-28 11:51:10|7359.77|7359.77|7360.98|7360.98|7360.98|7360.98|7359.77|7359.77|0
1651146680000|2022-04-28 11:51:20|7361|7361|7359.87|7359.87|7361|7361|7359.87|7359.87|0
1651146690000|2022-04-28 11:51:30|7359.89|7359.89|7360.45|7360.45|7360.45|7360.45|7359.32|7359.32|0
1651146700000|2022-04-28 11:51:40|7360.41|7360.41|7360.62|7360.62|7360.68|7360.68|7360.39|7360.39|0
1651146710000|2022-04-28 11:51:50|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|0
1651146720000|2022-04-28 11:52:00|7360.62|7360.62|7359.49|7359.49|7360.62|7360.62|7359.49|7359.49|0
1651146730000|2022-04-28 11:52:10|7359.46|7359.46|7359.43|7359.43|7359.46|7359.46|7359.4|7359.4|0
1651146740000|2022-04-28 11:52:20|7359.71|7359.71|7360.85|7360.85|7360.85|7360.85|7359.43|7359.43|0
1651146760000|2022-04-28 11:52:40|7360.56|7360.56|7360.56|7360.56|7360.56|7360.56|7360.56|7360.56|0
1651146770000|2022-04-28 11:52:50|7360.85|7360.85|7359.71|7359.71|7360.85|7360.85|7359.71|7359.71|0
1651146780000|2022-04-28 11:53:00|7359.43|7359.43|7359.15|7359.15|7359.43|7359.43|7359.15|7359.15|0
1651146790000|2022-04-28 11:53:10|7358.01|7358.01|7358.01|7358.01|7358.01|7358.01|7357.45|7357.45|0
1651146800000|2022-04-28 11:53:20|7359.15|7359.15|7359.71|7359.71|7359.71|7359.71|7359.15|7359.15|0
1651146810000|2022-04-28 11:53:30|7361.13|7361.13|7360.28|7360.28|7362.55|7362.55|7360.28|7360.28|0
1651146820000|2022-04-28 11:53:40|7359.71|7359.71|7358.01|7358.01|7360.56|7360.56|7358.01|7358.01|0
1651146830000|2022-04-28 11:53:50|7359.15|7359.15|7359.43|7359.43|7359.43|7359.43|7359.15|7359.15|0
1651146840000|2022-04-28 11:54:00|7360.56|7360.56|7360.56|7360.56|7360.56|7360.56|7360.56|7360.56|0
1651146850000|2022-04-28 11:54:10|7360.59|7360.59|7360.59|7360.59|7360.59|7360.59|7360.59|7360.59|0
1651146860000|2022-04-28 11:54:20|7360.31|7360.31|7360.13|7360.13|7360.31|7360.31|7360.13|7360.13|0
1651146880000|2022-04-28 11:54:40|7361.26|7361.26|7359.02|7359.02|7361.29|7361.29|7359.02|7359.02|0
1651146890000|2022-04-28 11:54:50|7359.31|7359.31|7360.15|7360.15|7360.15|7360.15|7359.02|7359.02|0
1651146900000|2022-04-28 11:55:00|7360.44|7360.44|7361.57|7361.57|7361.57|7361.57|7360.44|7360.44|0
1651146910000|2022-04-28 11:55:10|7361.85|7361.85|7360.72|7360.72|7361.85|7361.85|7360.72|7360.72|0
1651146920000|2022-04-28 11:55:20|7361.85|7361.85|7362.24|7362.24|7362.24|7362.24|7361.85|7361.85|0
1651146930000|2022-04-28 11:55:30|7362.53|7362.53|7364.23|7364.23|7364.51|7364.51|7362.53|7362.53|0
1651146940000|2022-04-28 11:55:40|7364.51|7364.51|7366.49|7366.49|7366.49|7366.49|7364.51|7364.51|0
1651146950000|2022-04-28 11:55:50|7365.93|7365.93|7369.12|7369.12|7369.12|7369.12|7365.93|7365.93|0
1651146960000|2022-04-28 11:56:00|7369.15|7369.15|7366.04|7366.04|7369.15|7369.15|7366.04|7366.04|0
1651146970000|2022-04-28 11:56:10|7364.91|7364.91|7364.95|7364.95|7364.95|7364.95|7364.91|7364.91|0
1651146980000|2022-04-28 11:56:20|7364.66|7364.66|7364.66|7364.66|7364.66|7364.66|7364.66|7364.66|0
1651146990000|2022-04-28 11:56:30|7364.38|7364.38|7364.09|7364.09|7364.38|7364.38|7364.09|7364.09|0
1651147000000|2022-04-28 11:56:40|7362.96|7362.96|7363.25|7363.25|7363.25|7363.25|7362.96|7362.96|0
1651147010000|2022-04-28 11:56:50|7364.38|7364.38|7366.08|7366.08|7366.08|7366.08|7364.38|7364.38|0
1651147020000|2022-04-28 11:57:00|7367.21|7367.21|7366.36|7366.36|7367.78|7367.78|7366.36|7366.36|0
1651147030000|2022-04-28 11:57:10|7367.49|7367.49|7366.36|7366.36|7367.49|7367.49|7366.36|7366.36|0
1651147040000|2022-04-28 11:57:20|7367.49|7367.49|7367.49|7367.49|7367.51|7367.51|7367.49|7367.49|0
1651147050000|2022-04-28 11:57:30|7368.62|7368.62|7368.06|7368.06|7369.19|7369.19|7368.06|7368.06|0
1651147060000|2022-04-28 11:57:40|7367.78|7367.78|7372.69|7372.69|7372.69|7372.69|7367.78|7367.78|0
1651147070000|2022-04-28 11:57:50|7372.98|7372.98|7370.16|7370.16|7372.98|7372.98|7369.87|7369.87|0
1651147080000|2022-04-28 11:58:00|7369.02|7369.02|7369.02|7369.02|7369.02|7369.02|7369.02|7369.02|0
1651147090000|2022-04-28 11:58:10|7370.16|7370.16|7370.14|7370.14|7370.16|7370.16|7370.14|7370.14|0
1651147100000|2022-04-28 11:58:20|7370.42|7370.42|7370.4|7370.4|7370.42|7370.42|7370.4|7370.4|0
1651147110000|2022-04-28 11:58:30|7371.53|7371.53|7372.66|7372.66|7372.66|7372.66|7371.53|7371.53|0
1651147120000|2022-04-28 11:58:40|7371.53|7371.53|7371.53|7371.53|7371.53|7371.53|7371.53|7371.53|0
1651147130000|2022-04-28 11:58:50|7370.4|7370.4|7369.26|7369.26|7370.4|7370.4|7369.26|7369.26|0
1651147140000|2022-04-28 11:59:00|7369.54|7369.54|7369.76|7369.76|7369.82|7369.82|7369.54|7369.54|0
1651147150000|2022-04-28 11:59:10|7369.19|7369.19|7371.18|7371.18|7371.18|7371.18|7369.19|7369.19|0
1651147160000|2022-04-28 11:59:20|7370.61|7370.61|7370.89|7370.89|7370.89|7370.89|7370.61|7370.61|0
1651147170000|2022-04-28 11:59:30|7371.18|7371.18|7369.99|7369.99|7371.18|7371.18|7369.99|7369.99|0
1651147180000|2022-04-28 11:59:40|7371.12|7371.12|7370.84|7370.84|7371.12|7371.12|7370.84|7370.84|0
1651147190000|2022-04-28 11:59:50|7371.97|7371.97|7370.57|7370.57|7371.99|7371.99|7370.57|7370.57|0
1651147200000|2022-04-28 12:00:00|7370.55|7370.55|7366.63|7366.63|7370.55|7370.55|7366.63|7366.63|0
1651147210000|2022-04-28 12:00:10|7365.5|7365.5|7365.5|7365.5|7365.5|7365.5|7365.5|7365.5|0
1651147220000|2022-04-28 12:00:20|7366.63|7366.63|7367.76|7367.76|7367.76|7367.76|7366.63|7366.63|0
1651147230000|2022-04-28 12:00:30|7366.63|7366.63|7366.63|7366.63|7366.63|7366.63|7366.63|7366.63|0
1651147240000|2022-04-28 12:00:40|7367.76|7367.76|7367.76|7367.76|7367.76|7367.76|7367.76|7367.76|0
1651147250000|2022-04-28 12:00:50|7368.89|7368.89|7366.63|7366.63|7368.89|7368.89|7366.63|7366.63|0
1651147260000|2022-04-28 12:01:00|7369.18|7369.18|7369.18|7369.18|7369.18|7369.18|7368.04|7368.04|0
1651147270000|2022-04-28 12:01:10|7368.04|7368.04|7370.03|7370.03|7370.03|7370.03|7367.48|7367.48|0
1651147280000|2022-04-28 12:01:20|7370.31|7370.31|7370.31|7370.31|7370.6|7370.6|7370.31|7370.31|0
1651147290000|2022-04-28 12:01:30|7369.18|7369.18|7370.31|7370.31|7370.31|7370.31|7369.18|7369.18|0
1651147300000|2022-04-28 12:01:40|7370.6|7370.6|7369.18|7369.18|7370.88|7370.88|7369.18|7369.18|0
1651147310000|2022-04-28 12:01:50|7369.46|7369.46|7367.2|7367.2|7369.46|7369.46|7367.2|7367.2|0
1651147320000|2022-04-28 12:02:00|7366.92|7366.92|7369.75|7369.75|7369.75|7369.75|7366.92|7366.92|0
1651147330000|2022-04-28 12:02:10|7369.46|7369.46|7369.42|7369.42|7369.46|7369.46|7369.42|7369.42|0
1651147340000|2022-04-28 12:02:20|7370.55|7370.55|7373.11|7373.11|7373.11|7373.11|7370.55|7370.55|0
1651147350000|2022-04-28 12:02:30|7374.24|7374.24|7373.16|7373.16|7374.29|7374.29|7373.16|7373.16|0
1651147360000|2022-04-28 12:02:40|7372.59|7372.59|7374.78|7374.78|7374.86|7374.86|7372.59|7372.59|0
1651147370000|2022-04-28 12:02:50|7373.65|7373.65|7375.69|7375.69|7375.69|7375.69|7373.65|7373.65|0
1651147380000|2022-04-28 12:03:00|7375.41|7375.41|7374.28|7374.28|7375.41|7375.41|7374.28|7374.28|0
1651147400000|2022-04-28 12:03:20|7375.98|7375.98|7377.69|7377.69|7377.69|7377.69|7375.98|7375.98|0
1651147410000|2022-04-28 12:03:30|7377.41|7377.41|7377.41|7377.41|7377.41|7377.41|7377.41|7377.41|0
1651147420000|2022-04-28 12:03:40|7378.83|7378.83|7379.39|7379.39|7379.39|7379.39|7378.83|7378.83|0
1651147430000|2022-04-28 12:03:50|7380.53|7380.53|7380.81|7380.81|7380.81|7380.81|7380.53|7380.53|0
1651147450000|2022-04-28 12:04:10|7380.53|7380.53|7379.96|7379.96|7381.38|7381.38|7379.96|7379.96|0
1651147460000|2022-04-28 12:04:20|7379.68|7379.68|7379.39|7379.39|7379.68|7379.68|7377.41|7377.41|0
1651147470000|2022-04-28 12:04:30|7380.53|7380.53|7377.97|7377.97|7380.53|7380.53|7377.97|7377.97|0
1651147480000|2022-04-28 12:04:40|7378.83|7378.83|7379.17|7379.17|7380.01|7380.01|7378.6|7378.6|0
1651147490000|2022-04-28 12:04:50|7378.88|7378.88|7379.17|7379.17|7379.17|7379.17|7378.88|7378.88|0
1651147500000|2022-04-28 12:05:00|7380.3|7380.3|7380.36|7380.36|7380.36|7380.36|7379.23|7379.23|0
1651147510000|2022-04-28 12:05:10|7380.64|7380.64|7379.51|7379.51|7380.64|7380.64|7379.51|7379.51|0
1651147520000|2022-04-28 12:05:20|7379.8|7379.8|7380.08|7380.08|7380.08|7380.08|7379.8|7379.8|0
1651147530000|2022-04-28 12:05:30|7380.37|7380.37|7376.12|7376.12|7380.37|7380.37|7376.12|7376.12|0
1651147540000|2022-04-28 12:05:40|7376.15|7376.15|7375.29|7375.29|7376.15|7376.15|7375.29|7375.29|0
1651147550000|2022-04-28 12:05:50|7374.16|7374.16|7373.88|7373.88|7375.29|7375.29|7373.88|7373.88|0
1651147570000|2022-04-28 12:06:10|7374.16|7374.16|7373.88|7373.88|7374.16|7374.16|7373.88|7373.88|0
1651147590000|2022-04-28 12:06:30|7373.85|7373.85|7373.85|7373.85|7373.85|7373.85|7373.85|7373.85|0
1651147600000|2022-04-28 12:06:40|7373.83|7373.83|7374.96|7374.96|7374.96|7374.96|7373.83|7373.83|0
1651147610000|2022-04-28 12:06:50|7375.25|7375.25|7377.84|7377.84|7377.86|7377.86|7375.25|7375.25|0
1651147620000|2022-04-28 12:07:00|7378.41|7378.41|7378.41|7378.41|7378.41|7378.41|7378.41|7378.41|0
1651147630000|2022-04-28 12:07:10|7377.28|7377.28|7377.56|7377.56|7377.56|7377.56|7377.28|7377.28|0
1651147640000|2022-04-28 12:07:20|7375.3|7375.3|7371.33|7371.33|7375.3|7375.3|7371.33|7371.33|0
1651147650000|2022-04-28 12:07:30|7370.2|7370.2|7370.48|7370.48|7371.33|7371.33|7370.2|7370.2|0
1651147660000|2022-04-28 12:07:40|7369.35|7369.35|7370.7|7370.7|7370.7|7370.7|7368.16|7368.16|0
1651147670000|2022-04-28 12:07:50|7372.12|7372.12|7373.25|7373.25|7373.25|7373.25|7370.99|7370.99|0
1651147680000|2022-04-28 12:08:00|7373.23|7373.23|7373.23|7373.23|7373.23|7373.23|7373.23|7373.23|0
1651147690000|2022-04-28 12:08:10|7372.1|7372.1|7372.1|7372.1|7372.1|7372.1|7372.1|7372.1|0
1651147700000|2022-04-28 12:08:20|7372.14|7372.14|7373.27|7373.27|7373.27|7373.27|7372.14|7372.14|0
1651147710000|2022-04-28 12:08:30|7374.12|7374.12|7374.12|7374.12|7374.12|7374.12|7374.12|7374.12|0
1651147720000|2022-04-28 12:08:40|7373.84|7373.84|7373.84|7373.84|7373.84|7373.84|7372.42|7372.42|0
1651147730000|2022-04-28 12:08:50|7374.97|7374.97|7374.97|7374.97|7374.97|7374.97|7374.97|7374.97|0
1651147740000|2022-04-28 12:09:00|7373.84|7373.84|7373.27|7373.27|7373.84|7373.84|7373.27|7373.27|0
1651147750000|2022-04-28 12:09:10|7372.99|7372.99|7372.14|7372.14|7373.27|7373.27|7372.14|7372.14|0
1651147760000|2022-04-28 12:09:20|7372.1|7372.1|7372.06|7372.06|7372.1|7372.1|7372.06|7372.06|0
1651147770000|2022-04-28 12:09:30|7373.19|7373.19|7372.9|7372.9|7373.19|7373.19|7372.9|7372.9|0
1651147780000|2022-04-28 12:09:40|7370.64|7370.64|7370.64|7370.64|7370.64|7370.64|7369.51|7369.51|0
1651147790000|2022-04-28 12:09:50|7371.77|7371.77|7371.77|7371.77|7371.77|7371.77|7370.64|7370.64|0
1651147800000|2022-04-28 12:10:00|7370.64|7370.64|7373.19|7373.19|7373.76|7373.76|7369.51|7369.51|0
1651147810000|2022-04-28 12:10:10|7372.06|7372.06|7371.49|7371.49|7372.06|7372.06|7371.49|7371.49|0
1651147820000|2022-04-28 12:10:20|7371.53|7371.53|7371.53|7371.53|7371.53|7371.53|7371.53|7371.53|0
1651147840000|2022-04-28 12:10:40|7371.82|7371.82|7371.82|7371.82|7371.82|7371.82|7371.82|7371.82|0
1651147860000|2022-04-28 12:11:00|7370.4|7370.4|7371.53|7371.53|7371.53|7371.53|7369.83|7369.83|0
1651147870000|2022-04-28 12:11:10|7371.82|7371.82|7371.82|7371.82|7371.82|7371.82|7371.82|7371.82|0
1651147880000|2022-04-28 12:11:20|7370.69|7370.69|7372.1|7372.1|7372.1|7372.1|7370.69|7370.69|0
1651147900000|2022-04-28 12:11:40|7370.97|7370.97|7372.1|7372.1|7372.1|7372.1|7370.97|7370.97|0
1651147910000|2022-04-28 12:11:50|7370.97|7370.97|7370.95|7370.95|7370.97|7370.97|7370.95|7370.95|0
1651147920000|2022-04-28 12:12:00|7372.08|7372.08|7372.65|7372.65|7372.65|7372.65|7372.08|7372.08|0
1651147930000|2022-04-28 12:12:10|7373.22|7373.22|7372.37|7372.37|7374.35|7374.35|7372.37|7372.37|0
1651147940000|2022-04-28 12:12:20|7373.5|7373.5|7372.37|7372.37|7373.5|7373.5|7372.37|7372.37|0
1651147950000|2022-04-28 12:12:30|7372.65|7372.65|7372.37|7372.37|7372.65|7372.65|7372.37|7372.37|0
1651147960000|2022-04-28 12:12:40|7371.23|7371.23|7370.67|7370.67|7371.23|7371.23|7370.67|7370.67|0
1651147970000|2022-04-28 12:12:50|7369.53|7369.53|7369.53|7369.53|7369.53|7369.53|7369.53|7369.53|0
1651147980000|2022-04-28 12:13:00|7369.25|7369.25|7369.25|7369.25|7369.53|7369.53|7369.25|7369.25|0
1651147990000|2022-04-28 12:13:10|7369.53|7369.53|7370.95|7370.95|7370.95|7370.95|7369.53|7369.53|0
1651148000000|2022-04-28 12:13:20|7370.67|7370.67|7370.38|7370.38|7370.95|7370.95|7370.1|7370.1|0
1651148010000|2022-04-28 12:13:30|7370.4|7370.4|7370.4|7370.4|7370.4|7370.4|7370.4|7370.4|0
1651148050000|2022-04-28 12:14:10|7370.12|7370.12|7370.12|7370.12|7370.12|7370.12|7370.12|7370.12|0
1651148060000|2022-04-28 12:14:20|7371.25|7371.25|7372.38|7372.38|7372.38|7372.38|7371.25|7371.25|0
1651148070000|2022-04-28 12:14:30|7371.25|7371.25|7370.12|7370.12|7371.25|7371.25|7370.12|7370.12|0
1651148080000|2022-04-28 12:14:40|7368.99|7368.99|7368.95|7368.95|7368.99|7368.99|7368.95|7368.95|0
1651148090000|2022-04-28 12:14:50|7370.08|7370.08|7368.95|7368.95|7370.08|7370.08|7368.95|7368.95|0
1651148100000|2022-04-28 12:15:00|7368.67|7368.67|7365.86|7365.86|7368.67|7368.67|7365.86|7365.86|0
1651148110000|2022-04-28 12:15:10|7365.57|7365.57|7365.29|7365.29|7365.57|7365.57|7365.29|7365.29|0
1651148120000|2022-04-28 12:15:20|7365.34|7365.34|7364.18|7364.18|7365.34|7365.34|7364.18|7364.18|0
1651148130000|2022-04-28 12:15:30|7363.9|7363.9|7362.54|7362.54|7364.24|7364.24|7362.54|7362.54|0
1651148140000|2022-04-28 12:15:40|7361.41|7361.41|7362.52|7362.52|7362.52|7362.52|7361.39|7361.39|0
1651148150000|2022-04-28 12:15:50|7362.24|7362.24|7361.03|7361.03|7362.24|7362.24|7361.03|7361.03|0
1651148160000|2022-04-28 12:16:00|7360.75|7360.75|7359.52|7359.52|7360.75|7360.75|7359.52|7359.52|0
1651148170000|2022-04-28 12:16:10|7358.66|7358.66|7358.7|7358.7|7358.7|7358.7|7357.53|7357.53|0
1651148180000|2022-04-28 12:16:20|7359.27|7359.27|7359.55|7359.55|7359.55|7359.55|7359.27|7359.27|0
1651148190000|2022-04-28 12:16:30|7359.5|7359.5|7359.47|7359.47|7360.6|7360.6|7359.47|7359.47|0
1651148200000|2022-04-28 12:16:40|7359.43|7359.43|7359.38|7359.38|7359.43|7359.43|7359.35|7359.35|0
1651148210000|2022-04-28 12:16:50|7359.43|7359.43|7358.61|7358.61|7359.46|7359.46|7358.33|7358.33|0
1651148220000|2022-04-28 12:17:00|7358.59|7358.59|7358.3|7358.3|7358.59|7358.59|7358.3|7358.3|0
1651148230000|2022-04-28 12:17:10|7359.44|7359.44|7360.57|7360.57|7360.57|7360.57|7359.44|7359.44|0
1651148240000|2022-04-28 12:17:20|7360.85|7360.85|7358.3|7358.3|7360.85|7360.85|7358.3|7358.3|0
1651148250000|2022-04-28 12:17:30|7360.57|7360.57|7360.57|7360.57|7360.57|7360.57|7360.57|7360.57|0
1651148260000|2022-04-28 12:17:40|7359.44|7359.44|7360.57|7360.57|7360.57|7360.57|7359.44|7359.44|0
1651148270000|2022-04-28 12:17:50|7361.98|7361.98|7361.98|7361.98|7361.98|7361.98|7361.98|7361.98|0
1651148280000|2022-04-28 12:18:00|7362.27|7362.27|7362.55|7362.55|7362.55|7362.55|7362.27|7362.27|0
1651148290000|2022-04-28 12:18:10|7363.68|7363.68|7362.52|7362.52|7363.68|7363.68|7362.52|7362.52|0
1651148340000|2022-04-28 12:19:00|7363.65|7363.65|7363.65|7363.65|7363.65|7363.65|7363.65|7363.65|0
1651148350000|2022-04-28 12:19:10|7364.51|7364.51|7364.51|7364.51|7364.51|7364.51|7363.37|7363.37|0
1651148390000|2022-04-28 12:19:50|7365.64|7365.64|7362.81|7362.81|7365.64|7365.64|7362.81|7362.81|0
1651148400000|2022-04-28 12:20:00|7362.24|7362.24|7361.67|7361.67|7363.37|7363.37|7359.41|7359.41|0
1651148410000|2022-04-28 12:20:10|7362.8|7362.8|7362.8|7362.8|7362.8|7362.8|7362.8|7362.8|0
1651148420000|2022-04-28 12:20:20|7363.37|7363.37|7359.97|7359.97|7363.37|7363.37|7359.97|7359.97|0
1651148430000|2022-04-28 12:20:30|7358.84|7358.84|7357.71|7357.71|7358.84|7358.84|7357.71|7357.71|0
1651148450000|2022-04-28 12:20:50|7357.99|7357.99|7357.7|7357.7|7358.84|7358.84|7357.7|7357.7|0
1651148460000|2022-04-28 12:21:00|7357.99|7357.99|7357.65|7357.65|7358.27|7358.27|7357.06|7357.06|0
1651148470000|2022-04-28 12:21:10|7358.78|7358.78|7359.36|7359.36|7359.36|7359.36|7358.21|7358.21|0
1651148480000|2022-04-28 12:21:20|7359.34|7359.34|7358.2|7358.2|7359.62|7359.62|7358.2|7358.2|0
1651148490000|2022-04-28 12:21:30|7358.18|7358.18|7356.18|7356.18|7358.18|7358.18|7356.18|7356.18|0
1651148500000|2022-04-28 12:21:40|7357.31|7357.31|7358.16|7358.16|7358.16|7358.16|7357.31|7357.31|0
1651148510000|2022-04-28 12:21:50|7359.3|7359.3|7359.86|7359.86|7360.43|7360.43|7359.3|7359.3|0
1651148520000|2022-04-28 12:22:00|7361|7361|7362.13|7362.13|7362.13|7362.13|7361|7361|0
1651148530000|2022-04-28 12:22:10|7361|7361|7357.03|7357.03|7361|7361|7357.03|7357.03|0
1651148540000|2022-04-28 12:22:20|7358.16|7358.16|7358.16|7358.16|7358.16|7358.16|7358.16|7358.16|0
1651148550000|2022-04-28 12:22:30|7357.03|7357.03|7355.9|7355.9|7357.03|7357.03|7355.9|7355.9|0
1651148560000|2022-04-28 12:22:40|7356.19|7356.19|7357.32|7357.32|7357.32|7357.32|7356.19|7356.19|0
1651148570000|2022-04-28 12:22:50|7356.19|7356.19|7358.45|7358.45|7358.45|7358.45|7356.19|7356.19|0
1651148580000|2022-04-28 12:23:00|7357.32|7357.32|7356.79|7356.79|7357.32|7357.32|7356.79|7356.79|0
1651148590000|2022-04-28 12:23:10|7357.07|7357.07|7358.66|7358.66|7359.79|7359.79|7357.07|7357.07|0
1651148600000|2022-04-28 12:23:20|7357.53|7357.53|7357.53|7357.53|7357.53|7357.53|7357.53|7357.53|0
1651148610000|2022-04-28 12:23:30|7357.56|7357.56|7358.69|7358.69|7358.69|7358.69|7357.56|7357.56|0
1651148620000|2022-04-28 12:23:40|7357.56|7357.56|7356.99|7356.99|7357.56|7357.56|7356.99|7356.99|0
1651148630000|2022-04-28 12:23:50|7357.27|7357.27|7361.8|7361.8|7361.8|7361.8|7357.27|7357.27|0
1651148640000|2022-04-28 12:24:00|7361.77|7361.77|7361.24|7361.24|7361.77|7361.77|7360.39|7360.39|0
1651148650000|2022-04-28 12:24:10|7362.37|7362.37|7365.2|7365.2|7365.2|7365.2|7362.37|7362.37|0
1651148660000|2022-04-28 12:24:20|7364.64|7364.64|7364.07|7364.07|7365.2|7365.2|7363.5|7363.5|0
1651148670000|2022-04-28 12:24:30|7363.79|7363.79|7362.37|7362.37|7363.79|7363.79|7362.37|7362.37|0
1651148680000|2022-04-28 12:24:40|7363.5|7363.5|7364.4|7364.4|7364.4|7364.4|7363.5|7363.5|0
1651148690000|2022-04-28 12:24:50|7363.83|7363.83|7364.96|7364.96|7364.96|7364.96|7363.55|7363.55|0
1651148700000|2022-04-28 12:25:00|7364.68|7364.68|7365.53|7365.53|7365.53|7365.53|7364.68|7364.68|0
1651148710000|2022-04-28 12:25:10|7366.66|7366.66|7366.66|7366.66|7366.66|7366.66|7366.66|7366.66|0
1651148720000|2022-04-28 12:25:20|7365.53|7365.53|7365.53|7365.53|7365.53|7365.53|7365.53|7365.53|0
1651148730000|2022-04-28 12:25:30|7365.82|7365.82|7366.38|7366.38|7366.38|7366.38|7365.82|7365.82|0
1651148740000|2022-04-28 12:25:40|7367.52|7367.52|7366.38|7366.38|7367.52|7367.52|7366.38|7366.38|0
1651148750000|2022-04-28 12:25:50|7367.8|7367.8|7367.52|7367.52|7368.93|7368.93|7367.52|7367.52|0
1651148760000|2022-04-28 12:26:00|7366.95|7366.95|7366.95|7366.95|7366.95|7366.95|7366.95|7366.95|0
1651148770000|2022-04-28 12:26:10|7365.53|7365.53|7365.53|7365.53|7365.53|7365.53|7365.53|7365.53|0
1651148780000|2022-04-28 12:26:20|7366.66|7366.66|7363.52|7363.52|7366.66|7366.66|7363.52|7363.52|0
1651148790000|2022-04-28 12:26:30|7362.39|7362.39|7363.47|7363.47|7363.49|7363.49|7362.11|7362.11|0
1651148800000|2022-04-28 12:26:40|7362.9|7362.9|7362.98|7362.98|7362.98|7362.98|7361.48|7361.48|0
1651148810000|2022-04-28 12:26:50|7363.26|7363.26|7362.41|7362.41|7363.26|7363.26|7362.41|7362.41|0
1651148820000|2022-04-28 12:27:00|7362.98|7362.98|7363.32|7363.32|7363.32|7363.32|7362.98|7362.98|0
1651148830000|2022-04-28 12:27:10|7364.46|7364.46|7363.32|7363.32|7364.46|7364.46|7363.32|7363.32|0
1651148850000|2022-04-28 12:27:30|7364.46|7364.46|7365.02|7365.02|7365.02|7365.02|7364.46|7364.46|0
1651148860000|2022-04-28 12:27:40|7363.89|7363.89|7363.89|7363.89|7363.89|7363.89|7363.89|7363.89|0
1651148870000|2022-04-28 12:27:50|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|7364.18|0
1651148880000|2022-04-28 12:28:00|7363.04|7363.04|7360.17|7360.17|7363.04|7363.04|7359.89|7359.89|0
1651148890000|2022-04-28 12:28:10|7361.31|7361.31|7361.31|7361.31|7361.31|7361.31|7360.17|7360.17|0
1651148900000|2022-04-28 12:28:20|7361.27|7361.27|7361.27|7361.27|7361.27|7361.27|7361.27|7361.27|0
1651148910000|2022-04-28 12:28:30|7359|7359|7359|7359|7359|7359|7357.87|7357.87|0
1651148920000|2022-04-28 12:28:40|7357.87|7357.87|7357.87|7357.87|7357.87|7357.87|7357.87|7357.87|0
1651148940000|2022-04-28 12:29:00|7359|7359|7359.29|7359.29|7359.57|7359.57|7359|7359|0
1651148950000|2022-04-28 12:29:10|7359|7359|7357.84|7357.84|7359|7359|7357.84|7357.84|0
1651148960000|2022-04-28 12:29:20|7357.56|7357.56|7356.99|7356.99|7357.56|7357.56|7356.99|7356.99|0
1651148970000|2022-04-28 12:29:30|7357.56|7357.56|7358.69|7358.69|7358.69|7358.69|7357.56|7357.56|0
1651148980000|2022-04-28 12:29:40|7357.56|7357.56|7357.56|7357.56|7357.56|7357.56|7357.56|7357.56|0
1651149000000|2022-04-28 12:30:00|7357.28|7357.28|7354.43|7354.43|7357.29|7357.29|7353.85|7353.85|0
1651149010000|2022-04-28 12:30:10|7356.7|7356.7|7354.43|7354.43|7356.7|7356.7|7354.43|7354.43|0
1651149020000|2022-04-28 12:30:20|7353.3|7353.3|7350.73|7350.73|7353.3|7353.3|7349.6|7349.6|0
1651149030000|2022-04-28 12:30:30|7351.86|7351.86|7354.41|7354.41|7354.69|7354.69|7351.86|7351.86|0
1651149040000|2022-04-28 12:30:40|7353.28|7353.28|7353.94|7353.94|7353.94|7353.94|7351.04|7351.04|0
1651149050000|2022-04-28 12:30:50|7353.37|7353.37|7352.22|7352.22|7353.37|7353.37|7352.22|7352.22|0
1651149060000|2022-04-28 12:31:00|7350.52|7350.52|7349.11|7349.11|7350.52|7350.52|7349.11|7349.11|0
1651149070000|2022-04-28 12:31:10|7350.24|7350.24|7350.24|7350.24|7350.24|7350.24|7347.98|7347.98|0
1651149080000|2022-04-28 12:31:20|7347.98|7347.98|7349.68|7349.68|7349.68|7349.68|7347.98|7347.98|0
1651149090000|2022-04-28 12:31:30|7350.24|7350.24|7350.24|7350.24|7350.24|7350.24|7350.24|7350.24|0
1651149100000|2022-04-28 12:31:40|7350.22|7350.22|7350.49|7350.49|7351.35|7351.35|7350.22|7350.22|0
1651149110000|2022-04-28 12:31:50|7350.21|7350.21|7346.51|7346.51|7350.21|7350.21|7346.51|7346.51|0
1651149120000|2022-04-28 12:32:00|7349.06|7349.06|7346.8|7346.8|7350.19|7350.19|7346.8|7346.8|0
1651149130000|2022-04-28 12:32:10|7346.77|7346.77|7341.63|7341.63|7346.77|7346.77|7340.21|7340.21|0
1651149140000|2022-04-28 12:32:20|7343.89|7343.89|7340.21|7340.21|7343.89|7343.89|7340.21|7340.21|0
1651149150000|2022-04-28 12:32:30|7342.47|7342.47|7344.44|7344.44|7345.57|7345.57|7342.47|7342.47|0
1651149160000|2022-04-28 12:32:40|7343.87|7343.87|7342.45|7342.45|7343.87|7343.87|7342.45|7342.45|0
1651149170000|2022-04-28 12:32:50|7341.32|7341.32|7343.3|7343.3|7343.3|7343.3|7341.32|7341.32|0
1651149180000|2022-04-28 12:33:00|7343.02|7343.02|7344.43|7344.43|7344.43|7344.43|7342.73|7342.73|0
1651149190000|2022-04-28 12:33:10|7343.3|7343.3|7343.3|7343.3|7343.3|7343.3|7343.3|7343.3|0
1651149200000|2022-04-28 12:33:20|7342.17|7342.17|7343.59|7343.59|7343.59|7343.59|7342.17|7342.17|0
1651149210000|2022-04-28 12:33:30|7343.61|7343.61|7340.44|7340.44|7343.61|7343.61|7340.44|7340.44|0
1651149220000|2022-04-28 12:33:40|7342.71|7342.71|7340.73|7340.73|7342.71|7342.71|7340.44|7340.44|0
1651149230000|2022-04-28 12:33:50|7341.86|7341.86|7340.16|7340.16|7341.86|7341.86|7340.16|7340.16|0
1651149240000|2022-04-28 12:34:00|7340.73|7340.73|7343.27|7343.27|7344.43|7344.43|7340.73|7340.73|0
1651149250000|2022-04-28 12:34:10|7344.41|7344.41|7344.77|7344.77|7344.77|7344.77|7344.41|7344.41|0
1651149260000|2022-04-28 12:34:20|7345.05|7345.05|7346.18|7346.18|7346.18|7346.18|7345.05|7345.05|0
1651149270000|2022-04-28 12:34:30|7345.04|7345.04|7346.18|7346.18|7346.18|7346.18|7345.04|7345.04|0
1651149280000|2022-04-28 12:34:40|7346.46|7346.46|7345.9|7345.9|7347.03|7347.03|7345.33|7345.33|0
1651149290000|2022-04-28 12:34:50|7347.03|7347.03|7344.77|7344.77|7347.03|7347.03|7344.77|7344.77|0
1651149300000|2022-04-28 12:35:00|7343.63|7343.63|7341.06|7341.06|7343.63|7343.63|7341.06|7341.06|0
1651149310000|2022-04-28 12:35:10|7341.04|7341.04|7339.9|7339.9|7341.04|7341.04|7339.9|7339.9|0
1651149320000|2022-04-28 12:35:20|7338.77|7338.77|7341.6|7341.6|7342.73|7342.73|7338.77|7338.77|0
1651149330000|2022-04-28 12:35:30|7341.58|7341.58|7341.3|7341.3|7341.6|7341.6|7340.45|7340.45|0
1651149340000|2022-04-28 12:35:40|7340.17|7340.17|7338.75|7338.75|7340.45|7340.45|7338.75|7338.75|0
1651149350000|2022-04-28 12:35:50|7337.62|7337.62|7340.47|7340.47|7340.47|7340.47|7337.62|7337.62|0
1651149360000|2022-04-28 12:36:00|7340.75|7340.75|7340.75|7340.75|7340.75|7340.75|7338.49|7338.49|0
1651149370000|2022-04-28 12:36:10|7341.04|7341.04|7341.04|7341.04|7341.04|7341.04|7339.62|7339.62|0
1651149380000|2022-04-28 12:36:20|7342.17|7342.17|7341.88|7341.88|7342.17|7342.17|7341.88|7341.88|0
1651149390000|2022-04-28 12:36:30|7343.02|7343.02|7343.02|7343.02|7343.02|7343.02|7341.88|7341.88|0
1651149400000|2022-04-28 12:36:40|7341.88|7341.88|7341.49|7341.49|7341.88|7341.88|7340.47|7340.47|0
1651149410000|2022-04-28 12:36:50|7340.36|7340.36|7340.93|7340.93|7340.93|7340.93|7340.36|7340.36|0
1651149420000|2022-04-28 12:37:00|7342.06|7342.06|7344.89|7344.89|7344.89|7344.89|7342.06|7342.06|0
1651149440000|2022-04-28 12:37:20|7344.33|7344.33|7344.33|7344.33|7344.33|7344.33|7344.04|7344.04|0
1651149450000|2022-04-28 12:37:30|7345.46|7345.46|7347.44|7347.44|7347.44|7347.44|7345.46|7345.46|0
1651149460000|2022-04-28 12:37:40|7348.57|7348.57|7346.42|7346.42|7348.61|7348.61|7346.35|7346.35|0
1651149480000|2022-04-28 12:38:00|7345|7345|7344.75|7344.75|7345|7345|7344.72|7344.72|0
1651149490000|2022-04-28 12:38:10|7343.62|7343.62|7343.62|7343.62|7343.62|7343.62|7343.62|7343.62|0
1651149500000|2022-04-28 12:38:20|7344.75|7344.75|7345.88|7345.88|7346.16|7346.16|7344.75|7344.75|0
1651149510000|2022-04-28 12:38:30|7346.16|7346.16|7346.79|7346.79|7346.79|7346.79|7346.16|7346.16|0
1651149520000|2022-04-28 12:38:40|7347.93|7347.93|7347.6|7347.6|7347.93|7347.93|7347.6|7347.6|0
1651149530000|2022-04-28 12:38:50|7346.47|7346.47|7345.34|7345.34|7346.47|7346.47|7345.34|7345.34|0
1651149540000|2022-04-28 12:39:00|7346.47|7346.47|7345.88|7345.88|7347.04|7347.04|7345.62|7345.62|0
1651149550000|2022-04-28 12:39:10|7345.32|7345.32|7345.28|7345.28|7346.41|7346.41|7345.28|7345.28|0
1651149560000|2022-04-28 12:39:20|7345.26|7345.26|7346.35|7346.35|7346.35|7346.35|7345.22|7345.22|0
1651149570000|2022-04-28 12:39:30|7347.2|7347.2|7348.9|7348.9|7348.9|7348.9|7347.2|7347.2|0
1651149580000|2022-04-28 12:39:40|7348.93|7348.93|7350.91|7350.91|7350.91|7350.91|7348.93|7348.93|0
1651149590000|2022-04-28 12:39:50|7350.63|7350.63|7350.91|7350.91|7350.91|7350.91|7350.63|7350.63|0
1651149600000|2022-04-28 12:40:00|7351.19|7351.19|7351.19|7351.19|7351.19|7351.19|7351.19|7351.19|0
1651149610000|2022-04-28 12:40:10|7350.91|7350.91|7350.91|7350.91|7350.91|7350.91|7350.91|7350.91|0
1651149620000|2022-04-28 12:40:20|7351.48|7351.48|7353.18|7353.18|7353.18|7353.18|7351.48|7351.48|0
1651149640000|2022-04-28 12:40:40|7353.46|7353.46|7355.84|7355.84|7355.84|7355.84|7353.46|7353.46|0
1651149650000|2022-04-28 12:40:50|7356.12|7356.12|7353.28|7353.28|7356.12|7356.12|7353.28|7353.28|0
1651149660000|2022-04-28 12:41:00|7351.86|7351.86|7348.43|7348.43|7351.86|7351.86|7348.43|7348.43|0
1651149670000|2022-04-28 12:41:10|7347.86|7347.86|7347.86|7347.86|7348.99|7348.99|7347.86|7347.86|0
1651149680000|2022-04-28 12:41:20|7346.73|7346.73|7346.41|7346.41|7346.73|7346.73|7346.41|7346.41|0
1651149690000|2022-04-28 12:41:30|7346.38|7346.38|7346.09|7346.09|7346.38|7346.38|7344.96|7344.96|0
1651149700000|2022-04-28 12:41:40|7344.96|7344.96|7344.96|7344.96|7344.96|7344.96|7344.96|7344.96|0
1651149710000|2022-04-28 12:41:50|7344.92|7344.92|7348.32|7348.32|7348.32|7348.32|7344.92|7344.92|0
1651149720000|2022-04-28 12:42:00|7349.45|7349.45|7349.45|7349.45|7349.45|7349.45|7348.32|7348.32|0
1651149730000|2022-04-28 12:42:10|7349.43|7349.43|7351.7|7351.7|7351.7|7351.7|7349.43|7349.43|0
1651149740000|2022-04-28 12:42:20|7351.41|7351.41|7350.84|7350.84|7351.41|7351.41|7350.84|7350.84|0
1651149750000|2022-04-28 12:42:30|7351.7|7351.7|7351.41|7351.41|7351.7|7351.7|7351.41|7351.41|0
1651149760000|2022-04-28 12:42:40|7350.28|7350.28|7350.31|7350.31|7350.31|7350.31|7349.15|7349.15|0
1651149770000|2022-04-28 12:42:50|7351.44|7351.44|7351.41|7351.41|7351.44|7351.44|7351.41|7351.41|0
1651149780000|2022-04-28 12:43:00|7352.54|7352.54|7350.27|7350.27|7352.54|7352.54|7350.27|7350.27|0
1651149790000|2022-04-28 12:43:10|7350.3|7350.3|7350.3|7350.3|7350.3|7350.3|7350.3|7350.3|0
1651149800000|2022-04-28 12:43:20|7349.45|7349.45|7350.62|7350.62|7350.62|7350.62|7349.45|7349.45|0
1651149810000|2022-04-28 12:43:30|7351.19|7351.19|7351.19|7351.19|7352.32|7352.32|7351.19|7351.19|0
1651149820000|2022-04-28 12:43:40|7351.76|7351.76|7351.47|7351.47|7351.76|7351.76|7351.47|7351.47|0
1651149830000|2022-04-28 12:43:50|7352.04|7352.04|7352.04|7352.04|7352.04|7352.04|7352.04|7352.04|0
1651149840000|2022-04-28 12:44:00|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|0
1651149860000|2022-04-28 12:44:20|7352.34|7352.34|7352.34|7352.34|7352.34|7352.34|7352.34|7352.34|0
1651149880000|2022-04-28 12:44:40|7352.32|7352.32|7352.29|7352.29|7352.32|7352.32|7351.18|7351.18|0
1651149890000|2022-04-28 12:44:50|7352.27|7352.27|7351.76|7351.76|7352.32|7352.32|7351.76|7351.76|0
1651149900000|2022-04-28 12:45:00|7352.89|7352.89|7354.88|7354.88|7354.88|7354.88|7352.89|7352.89|0
1651149910000|2022-04-28 12:45:10|7354.96|7354.96|7355.21|7355.21|7355.21|7355.21|7354.36|7354.36|0
1651149920000|2022-04-28 12:45:20|7355.49|7355.49|7355.78|7355.78|7355.78|7355.78|7355.49|7355.49|0
1651149940000|2022-04-28 12:45:40|7356.91|7356.91|7356.91|7356.91|7356.91|7356.91|7356.91|7356.91|0
1651149950000|2022-04-28 12:45:50|7356.88|7356.88|7355.97|7355.97|7356.88|7356.88|7355.97|7355.97|0
1651149960000|2022-04-28 12:46:00|7354.84|7354.84|7352.58|7352.58|7354.84|7354.84|7352.58|7352.58|0
1651149970000|2022-04-28 12:46:10|7354.84|7354.84|7355.7|7355.7|7355.7|7355.7|7354.84|7354.84|0
1651149980000|2022-04-28 12:46:20|7356.83|7356.83|7359.09|7359.09|7359.09|7359.09|7356.83|7356.83|0
1651149990000|2022-04-28 12:46:30|7357.96|7357.96|7357.11|7357.11|7357.96|7357.96|7355.98|7355.98|0
1651150000000|2022-04-28 12:46:40|7355.98|7355.98|7357.11|7357.11|7357.11|7357.11|7355.7|7355.7|0
1651150010000|2022-04-28 12:46:50|7356.54|7356.54|7356.54|7356.54|7356.54|7356.54|7355.41|7355.41|0
1651150020000|2022-04-28 12:47:00|7357.11|7357.11|7358.51|7358.51|7358.51|7358.51|7357.09|7357.09|0
1651150030000|2022-04-28 12:47:10|7359.08|7359.08|7359.42|7359.42|7359.42|7359.42|7359.08|7359.08|0
1651150040000|2022-04-28 12:47:20|7358.57|7358.57|7355.44|7355.44|7358.57|7358.57|7355.39|7355.39|0
1651150050000|2022-04-28 12:47:30|7356.29|7356.29|7356.29|7356.29|7356.29|7356.29|7356.29|7356.29|0
1651150060000|2022-04-28 12:47:40|7356.01|7356.01|7357.17|7357.17|7357.17|7357.17|7356.01|7356.01|0
1651150070000|2022-04-28 12:47:50|7358.3|7358.3|7361.41|7361.41|7361.41|7361.41|7358.3|7358.3|0
1651150080000|2022-04-28 12:48:00|7361.47|7361.47|7361.47|7361.47|7361.47|7361.47|7361.47|7361.47|0
1651150090000|2022-04-28 12:48:10|7362.61|7362.61|7362.61|7362.61|7362.61|7362.61|7362.61|7362.61|0
1651150100000|2022-04-28 12:48:20|7363.74|7363.74|7361.51|7361.51|7363.74|7363.74|7361.47|7361.47|0
1651150110000|2022-04-28 12:48:30|7361.8|7361.8|7363.89|7363.89|7365.05|7365.05|7361.8|7361.8|0
1651150120000|2022-04-28 12:48:40|7363.61|7363.61|7362.19|7362.19|7363.61|7363.61|7362.19|7362.19|0
1651150130000|2022-04-28 12:48:50|7361.06|7361.06|7362.25|7362.25|7362.25|7362.25|7361.06|7361.06|0
1651150140000|2022-04-28 12:49:00|7361.68|7361.68|7361.4|7361.4|7361.68|7361.68|7361.4|7361.4|0
1651150150000|2022-04-28 12:49:10|7361.68|7361.68|7360.55|7360.55|7361.68|7361.68|7360.55|7360.55|0
1651150160000|2022-04-28 12:49:20|7360.27|7360.27|7360.27|7360.27|7360.27|7360.27|7360.27|7360.27|0
1651150170000|2022-04-28 12:49:30|7359.7|7359.7|7357.15|7357.15|7359.7|7359.7|7356.02|7356.02|0
1651150180000|2022-04-28 12:49:40|7356.87|7356.87|7357.15|7357.15|7357.15|7357.15|7356.58|7356.58|0
1651150190000|2022-04-28 12:49:50|7356.02|7356.02|7355.99|7355.99|7356.02|7356.02|7355.99|7355.99|0
1651150200000|2022-04-28 12:50:00|7354.86|7354.86|7352.6|7352.6|7354.86|7354.86|7352.6|7352.6|0
1651150210000|2022-04-28 12:50:10|7353.73|7353.73|7349.48|7349.48|7353.73|7353.73|7349.48|7349.48|0
1651150220000|2022-04-28 12:50:20|7349.45|7349.45|7352.57|7352.57|7352.57|7352.57|7349.45|7349.45|0
1651150230000|2022-04-28 12:50:30|7351.44|7351.44|7350.28|7350.28|7351.44|7351.44|7350.28|7350.28|0
1651150240000|2022-04-28 12:50:40|7349.15|7349.15|7350.28|7350.28|7351.41|7351.41|7349.15|7349.15|0
1651150250000|2022-04-28 12:50:50|7349.15|7349.15|7350.28|7350.28|7350.28|7350.28|7349.15|7349.15|0
1651150260000|2022-04-28 12:51:00|7350.57|7350.57|7350.59|7350.59|7350.59|7350.59|7350.57|7350.57|0
1651150270000|2022-04-28 12:51:10|7350.63|7350.63|7350.63|7350.63|7350.63|7350.63|7350.63|7350.63|0
1651150280000|2022-04-28 12:51:20|7350.07|7350.07|7350.07|7350.07|7350.07|7350.07|7348.93|7348.93|0
1651150290000|2022-04-28 12:51:30|7350.63|7350.63|7350.07|7350.07|7350.63|7350.63|7350.07|7350.07|0
1651150300000|2022-04-28 12:51:40|7350.35|7350.35|7350.07|7350.07|7350.35|7350.35|7348.93|7348.93|0
1651150310000|2022-04-28 12:51:50|7349.78|7349.78|7349.78|7349.78|7349.78|7349.78|7349.78|7349.78|0
1651150320000|2022-04-28 12:52:00|7349.5|7349.5|7346.68|7346.68|7349.5|7349.5|7346.4|7346.4|0
1651150330000|2022-04-28 12:52:10|7346.97|7346.97|7350.93|7350.93|7350.93|7350.93|7346.97|7346.97|0
1651150340000|2022-04-28 12:52:20|7351.5|7351.5|7351.25|7351.25|7351.5|7351.5|7351.22|7351.22|0
1651150350000|2022-04-28 12:52:30|7352.38|7352.38|7352.38|7352.38|7352.38|7352.38|7352.38|7352.38|0
1651150370000|2022-04-28 12:52:50|7351.25|7351.25|7348.36|7348.36|7351.25|7351.25|7348.36|7348.36|0
1651150380000|2022-04-28 12:53:00|7351.75|7351.75|7349.49|7349.49|7351.75|7351.75|7349.49|7349.49|0
1651150390000|2022-04-28 12:53:10|7348.36|7348.36|7349.21|7349.21|7349.21|7349.21|7348.08|7348.08|0
1651150400000|2022-04-28 12:53:20|7348.08|7348.08|7348.36|7348.36|7348.64|7348.64|7348.08|7348.08|0
1651150410000|2022-04-28 12:53:30|7349.49|7349.49|7349.49|7349.49|7349.49|7349.49|7349.49|7349.49|0
1651150420000|2022-04-28 12:53:40|7348.36|7348.36|7346.94|7346.94|7348.36|7348.36|7346.94|7346.94|0
1651150440000|2022-04-28 12:54:00|7345.81|7345.81|7345.81|7345.81|7345.81|7345.81|7345.81|7345.81|0
1651150450000|2022-04-28 12:54:10|7346.1|7346.1|7349|7349|7349|7349|7345.85|7345.85|0
1651150470000|2022-04-28 12:54:30|7347.87|7347.87|7347.54|7347.54|7347.87|7347.87|7347.28|7347.28|0
1651150480000|2022-04-28 12:54:40|7348.67|7348.67|7348.67|7348.67|7348.67|7348.67|7348.67|7348.67|0
1651150490000|2022-04-28 12:54:50|7347.54|7347.54|7347.82|7347.82|7347.82|7347.82|7346.41|7346.41|0
1651150510000|2022-04-28 12:55:10|7346.69|7346.69|7346.69|7346.69|7346.69|7346.69|7346.69|7346.69|0
1651150520000|2022-04-28 12:55:20|7345.56|7345.56|7347.26|7347.26|7347.26|7347.26|7345.56|7345.56|0
1651150530000|2022-04-28 12:55:30|7347.55|7347.55|7347.55|7347.55|7347.55|7347.55|7346.41|7346.41|0
1651150540000|2022-04-28 12:55:40|7347.57|7347.57|7347.03|7347.03|7347.6|7347.6|7347.03|7347.03|0
1651150550000|2022-04-28 12:55:50|7347.01|7347.01|7347.01|7347.01|7347.01|7347.01|7347.01|7347.01|0
1651150560000|2022-04-28 12:56:00|7345.88|7345.88|7347.01|7347.01|7347.01|7347.01|7345.88|7345.88|0
1651150570000|2022-04-28 12:56:10|7348.14|7348.14|7345.88|7345.88|7348.14|7348.14|7344.75|7344.75|0
1651150580000|2022-04-28 12:56:20|7347.01|7347.01|7347.01|7347.01|7347.01|7347.01|7347.01|7347.01|0
1651150600000|2022-04-28 12:56:40|7346.17|7346.17|7345.88|7345.88|7346.17|7346.17|7345.88|7345.88|0
1651150610000|2022-04-28 12:56:50|7346.17|7346.17|7344.48|7344.48|7346.17|7346.17|7344.48|7344.48|0
1651150620000|2022-04-28 12:57:00|7346.75|7346.75|7345.33|7345.33|7346.75|7346.75|7345.33|7345.33|0
1651150630000|2022-04-28 12:57:10|7344.2|7344.2|7345.62|7345.62|7345.62|7345.62|7344.2|7344.2|0
1651150640000|2022-04-28 12:57:20|7346.75|7346.75|7346.75|7346.75|7346.75|7346.75|7346.75|7346.75|0
1651150660000|2022-04-28 12:57:40|7347.88|7347.88|7346.46|7346.46|7349.3|7349.3|7346.46|7346.46|0
1651150670000|2022-04-28 12:57:50|7346.18|7346.18|7348.16|7348.16|7349.58|7349.58|7346.18|7346.18|0
1651150680000|2022-04-28 12:58:00|7349.3|7349.3|7349.3|7349.3|7349.3|7349.3|7349.3|7349.3|0
1651150690000|2022-04-28 12:58:10|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|7350.15|0
1651150700000|2022-04-28 12:58:20|7350.12|7350.12|7349.02|7349.02|7350.15|7350.15|7349.02|7349.02|0
1651150710000|2022-04-28 12:58:30|7348.99|7348.99|7350.12|7350.12|7350.12|7350.12|7348.99|7348.99|0
1651150720000|2022-04-28 12:58:40|7350.18|7350.18|7350.75|7350.75|7350.75|7350.75|7350.18|7350.18|0
1651150750000|2022-04-28 12:59:10|7350.81|7350.81|7353.37|7353.37|7353.37|7353.37|7350.81|7350.81|0
1651150760000|2022-04-28 12:59:20|7353.66|7353.66|7352.49|7352.49|7353.68|7353.68|7352.49|7352.49|0
1651150770000|2022-04-28 12:59:30|7351.35|7351.35|7353.02|7353.02|7353.02|7353.02|7350.19|7350.19|0
1651150780000|2022-04-28 12:59:40|7353.04|7353.04|7352.98|7352.98|7354.18|7354.18|7352.98|7352.98|0
1651150790000|2022-04-28 12:59:50|7353.27|7353.27|7354.4|7354.4|7354.4|7354.4|7353.27|7353.27|0
1651150800000|2022-04-28 13:00:00|7354.11|7354.11|7350.17|7350.17|7354.11|7354.11|7350.17|7350.17|0
1651150810000|2022-04-28 13:00:10|7349.04|7349.04|7350.45|7350.45|7351.59|7351.59|7348.76|7348.76|0
1651150820000|2022-04-28 13:00:20|7350.17|7350.17|7349.04|7349.04|7350.17|7350.17|7349.04|7349.04|0
1651150830000|2022-04-28 13:00:30|7350.17|7350.17|7349.89|7349.89|7350.17|7350.17|7349.89|7349.89|0
1651150840000|2022-04-28 13:00:40|7350.17|7350.17|7349.32|7349.32|7350.45|7350.45|7349.32|7349.32|0
1651150850000|2022-04-28 13:00:50|7350.45|7350.45|7353|7353|7353|7353|7350.45|7350.45|0
1651150860000|2022-04-28 13:01:00|7351.87|7351.87|7349.6|7349.6|7351.87|7351.87|7349.6|7349.6|0
1651150870000|2022-04-28 13:01:10|7350.17|7350.17|7352.43|7352.43|7352.43|7352.43|7349.89|7349.89|0
1651150880000|2022-04-28 13:01:20|7351.3|7351.3|7351.59|7351.59|7352.72|7352.72|7351.3|7351.3|0
1651150890000|2022-04-28 13:01:30|7351.3|7351.3|7352.72|7352.72|7352.72|7352.72|7351.3|7351.3|0
1651150900000|2022-04-28 13:01:40|7353.29|7353.29|7353.29|7353.29|7354.42|7354.42|7353.29|7353.29|0
1651150910000|2022-04-28 13:01:50|7353.32|7353.32|7352.75|7352.75|7353.32|7353.32|7351.05|7351.05|0
1651150920000|2022-04-28 13:02:00|7353.88|7353.88|7352.77|7352.77|7353.93|7353.93|7351.66|7351.66|0
1651150930000|2022-04-28 13:02:10|7353.34|7353.34|7353.34|7353.34|7353.34|7353.34|7353.34|7353.34|0
1651150940000|2022-04-28 13:02:20|7353.62|7353.62|7354.75|7354.75|7354.75|7354.75|7353.62|7353.62|0
1651150950000|2022-04-28 13:02:30|7354.19|7354.19|7352.77|7352.77|7354.47|7354.47|7352.77|7352.77|0
1651150960000|2022-04-28 13:02:40|7352.49|7352.49|7352.77|7352.77|7353.9|7353.9|7352.49|7352.49|0
1651150970000|2022-04-28 13:02:50|7353.9|7353.9|7353.9|7353.9|7353.9|7353.9|7353.9|7353.9|0
1651150990000|2022-04-28 13:03:10|7354.47|7354.47|7354.47|7354.47|7354.47|7354.47|7354.47|7354.47|0
1651151000000|2022-04-28 13:03:20|7355.6|7355.6|7355.6|7355.6|7355.6|7355.6|7355.6|7355.6|0
1651151010000|2022-04-28 13:03:30|7355.69|7355.69|7355.69|7355.69|7355.69|7355.69|7355.69|7355.69|0
1651151020000|2022-04-28 13:03:40|7356.25|7356.25|7356.82|7356.82|7357.67|7357.67|7356.25|7356.25|0
1651151030000|2022-04-28 13:03:50|7357.95|7357.95|7357.95|7357.95|7357.95|7357.95|7357.95|7357.95|0
1651151040000|2022-04-28 13:04:00|7358.01|7358.01|7358.29|7358.29|7358.29|7358.29|7358.01|7358.01|0
1651151050000|2022-04-28 13:04:10|7358.01|7358.01|7359.99|7359.99|7359.99|7359.99|7358.01|7358.01|0
1651151060000|2022-04-28 13:04:20|7359.71|7359.71|7362.54|7362.54|7362.54|7362.54|7359.71|7359.71|0
1651151070000|2022-04-28 13:04:30|7362.26|7362.26|7362.26|7362.26|7362.26|7362.26|7362.26|7362.26|0
1651151080000|2022-04-28 13:04:40|7361.97|7361.97|7358.58|7358.58|7361.97|7361.97|7358.58|7358.58|0
1651151090000|2022-04-28 13:04:50|7359.71|7359.71|7357.95|7357.95|7360.84|7360.84|7357.95|7357.95|0
1651151100000|2022-04-28 13:05:00|7356.82|7356.82|7357.63|7357.63|7357.63|7357.63|7355.09|7355.09|0
1651151110000|2022-04-28 13:05:10|7358.77|7358.77|7357.59|7357.59|7358.77|7358.77|7357.59|7357.59|0
1651151120000|2022-04-28 13:05:20|7358.73|7358.73|7359.68|7359.68|7359.68|7359.68|7358.73|7358.73|0
1651151130000|2022-04-28 13:05:30|7360.81|7360.81|7360.24|7360.24|7361.94|7361.94|7360.24|7360.24|0
1651151140000|2022-04-28 13:05:40|7361.37|7361.37|7363.11|7363.11|7364.24|7364.24|7361.37|7361.37|0
1651151150000|2022-04-28 13:05:50|7363.13|7363.13|7363.13|7363.13|7363.13|7363.13|7363.13|7363.13|0
1651151160000|2022-04-28 13:06:00|7363.7|7363.7|7363.7|7363.7|7363.7|7363.7|7363.7|7363.7|0
1651151170000|2022-04-28 13:06:10|7364.83|7364.83|7367.97|7367.97|7368.54|7368.54|7364.83|7364.83|0
1651151180000|2022-04-28 13:06:20|7366.84|7366.84|7363.61|7363.61|7366.84|7366.84|7363.56|7363.56|0
1651151190000|2022-04-28 13:06:30|7363.64|7363.64|7363.64|7363.64|7365.06|7365.06|7363.64|7363.64|0
1651151200000|2022-04-28 13:06:40|7362.51|7362.51|7360.41|7360.41|7362.51|7362.51|7358.71|7358.71|0
1651151210000|2022-04-28 13:06:50|7360.38|7360.38|7360.4|7360.4|7360.4|7360.4|7359.27|7359.27|0
1651151220000|2022-04-28 13:07:00|7359.55|7359.55|7359.78|7359.78|7359.84|7359.84|7359.21|7359.21|0
1651151230000|2022-04-28 13:07:10|7360.91|7360.91|7362.33|7362.33|7362.33|7362.33|7360.91|7360.91|0
1651151240000|2022-04-28 13:07:20|7362.39|7362.39|7361.26|7361.26|7362.39|7362.39|7361.26|7361.26|0
1651151250000|2022-04-28 13:07:30|7360.97|7360.97|7362.11|7362.11|7362.11|7362.11|7360.97|7360.97|0
1651151260000|2022-04-28 13:07:40|7360.97|7360.97|7360.67|7360.67|7360.97|7360.97|7359.56|7359.56|0
1651151270000|2022-04-28 13:07:50|7361.24|7361.24|7361.38|7361.38|7361.38|7361.38|7361.24|7361.24|0
1651151280000|2022-04-28 13:08:00|7361.09|7361.09|7358.53|7358.53|7361.66|7361.66|7358.53|7358.53|0
1651151290000|2022-04-28 13:08:10|7357.96|7357.96|7355.7|7355.7|7357.96|7357.96|7355.7|7355.7|0
1651151300000|2022-04-28 13:08:20|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|7355.41|0
1651151310000|2022-04-28 13:08:30|7355.7|7355.7|7355.7|7355.7|7355.7|7355.7|7355.7|7355.7|0
1651151320000|2022-04-28 13:08:40|7355.98|7355.98|7356.22|7356.22|7356.26|7356.26|7355.98|7355.98|0
1651151330000|2022-04-28 13:08:50|7355.65|7355.65|7355.53|7355.53|7355.65|7355.65|7355.53|7355.53|0
1651151340000|2022-04-28 13:09:00|7355.81|7355.81|7354.96|7354.96|7355.81|7355.81|7354.96|7354.96|0
1651151350000|2022-04-28 13:09:10|7353.83|7353.83|7353.83|7353.83|7353.83|7353.83|7353.83|7353.83|0
1651151360000|2022-04-28 13:09:20|7353.79|7353.79|7353.76|7353.76|7353.79|7353.79|7353.76|7353.76|0
1651151370000|2022-04-28 13:09:30|7353.7|7353.7|7352.11|7352.11|7353.81|7353.81|7352.11|7352.11|0
1651151380000|2022-04-28 13:09:40|7351.83|7351.83|7350.71|7350.71|7351.84|7351.84|7350.71|7350.71|0
1651151390000|2022-04-28 13:09:50|7353.83|7353.83|7353.86|7353.86|7355|7355|7353.83|7353.83|0
1651151400000|2022-04-28 13:10:00|7355.56|7355.56|7356.13|7356.13|7356.13|7356.13|7355.56|7355.56|0
1651151410000|2022-04-28 13:10:10|7355.85|7355.85|7354.04|7354.04|7355.85|7355.85|7354.04|7354.04|0
1651151430000|2022-04-28 13:10:30|7355.17|7355.17|7355.17|7355.17|7355.17|7355.17|7355.17|7355.17|0
1651151440000|2022-04-28 13:10:40|7356.3|7356.3|7355.45|7355.45|7356.3|7356.3|7354.04|7354.04|0
1651151450000|2022-04-28 13:10:50|7357.15|7357.15|7358|7358|7358|7358|7356.87|7356.87|0
1651151460000|2022-04-28 13:11:00|7357.98|7357.98|7358.06|7358.06|7358.06|7358.06|7357.98|7357.98|0
1651151470000|2022-04-28 13:11:10|7358.63|7358.63|7356.56|7356.56|7359.71|7359.71|7356.56|7356.56|0
1651151490000|2022-04-28 13:11:30|7356.62|7356.62|7356.65|7356.65|7356.65|7356.65|7356.62|7356.62|0
1651151500000|2022-04-28 13:11:40|7356.93|7356.93|7356.93|7356.93|7356.93|7356.93|7356.93|7356.93|0
1651151510000|2022-04-28 13:11:50|7356.36|7356.36|7354.95|7354.95|7356.36|7356.36|7354.95|7354.95|0
1651151520000|2022-04-28 13:12:00|7353.82|7353.82|7354.91|7354.91|7354.95|7354.95|7352.68|7352.68|0
1651151530000|2022-04-28 13:12:10|7353.78|7353.78|7356.04|7356.04|7356.04|7356.04|7353.78|7353.78|0
1651151540000|2022-04-28 13:12:20|7355.76|7355.76|7355.76|7355.76|7355.76|7355.76|7355.76|7355.76|0
1651151550000|2022-04-28 13:12:30|7356.04|7356.04|7357.15|7357.15|7357.17|7357.17|7356.04|7356.04|0
1651151560000|2022-04-28 13:12:40|7356.02|7356.02|7354.32|7354.32|7357.15|7357.15|7354.32|7354.32|0
1651151570000|2022-04-28 13:12:50|7352.62|7352.62|7352.62|7352.62|7352.62|7352.62|7352.62|7352.62|0
1651151580000|2022-04-28 13:13:00|7351.49|7351.49|7352.05|7352.05|7352.62|7352.62|7350.64|7350.64|0
1651151590000|2022-04-28 13:13:10|7352|7352|7353.7|7353.7|7353.7|7353.7|7350.87|7350.87|0
1651151600000|2022-04-28 13:13:20|7353.67|7353.67|7352.57|7352.57|7353.67|7353.67|7351.4|7351.4|0
1651151610000|2022-04-28 13:13:30|7351.44|7351.44|7351.44|7351.44|7351.44|7351.44|7351.44|7351.44|0
1651151620000|2022-04-28 13:13:40|7351.73|7351.73|7351.16|7351.16|7351.73|7351.73|7347.78|7347.78|0
1651151630000|2022-04-28 13:13:50|7352.29|7352.29|7357.73|7357.73|7358.58|7358.58|7352.29|7352.29|0
1651151640000|2022-04-28 13:14:00|7358.02|7358.02|7361.41|7361.41|7361.41|7361.41|7357.73|7357.73|0
1651151650000|2022-04-28 13:14:10|7361.49|7361.49|7361.24|7361.24|7361.49|7361.49|7361.21|7361.21|0
1651151660000|2022-04-28 13:14:20|7361.28|7361.28|7361|7361|7361.28|7361.28|7361|7361|0
1651151670000|2022-04-28 13:14:30|7361.11|7361.11|7363.35|7363.35|7363.35|7363.35|7361.08|7361.08|0
1651151680000|2022-04-28 13:14:40|7364.48|7364.48|7365.96|7365.96|7365.96|7365.96|7364.48|7364.48|0
1651151690000|2022-04-28 13:14:50|7366|7366|7366.74|7366.74|7368.07|7368.07|7366|7366|0
1651151700000|2022-04-28 13:15:00|7367.02|7367.02|7370.14|7370.14|7370.14|7370.14|7367.02|7367.02|0
1651151710000|2022-04-28 13:15:10|7369.57|7369.57|7367.02|7367.02|7369.57|7369.57|7367.02|7367.02|0
1651151720000|2022-04-28 13:15:20|7367.3|7367.3|7368.44|7368.44|7368.44|7368.44|7366.74|7366.74|0
1651151730000|2022-04-28 13:15:30|7367.3|7367.3|7366.15|7366.15|7367.3|7367.3|7366.15|7366.15|0
1651151740000|2022-04-28 13:15:40|7367.28|7367.28|7370.68|7370.68|7370.68|7370.68|7367.28|7367.28|0
1651151760000|2022-04-28 13:16:00|7370.4|7370.4|7370.97|7370.97|7370.97|7370.97|7370.4|7370.4|0
1651151770000|2022-04-28 13:16:10|7372.1|7372.1|7372.13|7372.13|7373.26|7373.26|7372.1|7372.1|0
1651151780000|2022-04-28 13:16:20|7371|7371|7371|7371|7371|7371|7371|7371|0
1651151790000|2022-04-28 13:16:30|7369.87|7369.87|7371.85|7371.85|7371.85|7371.85|7369.87|7369.87|0
1651151800000|2022-04-28 13:16:40|7371.57|7371.57|7374.7|7374.7|7374.7|7374.7|7371.57|7371.57|0
1651151810000|2022-04-28 13:16:50|7375.56|7375.56|7374.14|7374.14|7375.56|7375.56|7374.14|7374.14|0
1651151820000|2022-04-28 13:17:00|7373.01|7373.01|7370.74|7370.74|7373.01|7373.01|7370.74|7370.74|0
1651151830000|2022-04-28 13:17:10|7369.61|7369.61|7366.94|7366.94|7369.61|7369.61|7366.37|7366.37|0
1651151840000|2022-04-28 13:17:20|7366.98|7366.98|7368.68|7368.68|7368.68|7368.68|7366.98|7366.98|0
1651151850000|2022-04-28 13:17:30|7369.81|7369.81|7369.53|7369.53|7370.09|7370.09|7369.53|7369.53|0
1651151870000|2022-04-28 13:17:50|7370.66|7370.66|7370.66|7370.66|7371.79|7371.79|7370.66|7370.66|0
1651151890000|2022-04-28 13:18:10|7370.94|7370.94|7372.64|7372.64|7372.64|7372.64|7370.94|7370.94|0
1651151900000|2022-04-28 13:18:20|7374.9|7374.9|7376.09|7376.09|7376.09|7376.09|7374.9|7374.9|0
1651151910000|2022-04-28 13:18:30|7374.96|7374.96|7372.41|7372.41|7374.96|7374.96|7372.41|7372.41|0
1651151920000|2022-04-28 13:18:40|7371.84|7371.84|7372.98|7372.98|7374.11|7374.11|7371.84|7371.84|0
1651151930000|2022-04-28 13:18:50|7373.83|7373.83|7372.98|7372.98|7373.83|7373.83|7372.98|7372.98|0
1651151940000|2022-04-28 13:19:00|7372.69|7372.69|7371.28|7371.28|7372.69|7372.69|7371.28|7371.28|0
1651151950000|2022-04-28 13:19:10|7370.14|7370.14|7370.14|7370.14|7370.14|7370.14|7370.14|7370.14|0
1651151960000|2022-04-28 13:19:20|7371.56|7371.56|7371.94|7371.94|7373.36|7373.36|7371.56|7371.56|0
1651151970000|2022-04-28 13:19:30|7371.37|7371.37|7371.37|7371.37|7371.37|7371.37|7370.24|7370.24|0
1651151980000|2022-04-28 13:19:40|7371.36|7371.36|7370.22|7370.22|7371.36|7371.36|7370.22|7370.22|0
1651151990000|2022-04-28 13:19:50|7370.24|7370.24|7370.24|7370.24|7370.24|7370.24|7370.24|7370.24|0
1651152000000|2022-04-28 13:20:00|7369.11|7369.11|7364.86|7364.86|7369.11|7369.11|7364.86|7364.86|0
1651152010000|2022-04-28 13:20:10|7365.99|7365.99|7364.8|7364.8|7365.99|7365.99|7364.8|7364.8|0
1651152020000|2022-04-28 13:20:20|7363.67|7363.67|7363.67|7363.67|7363.67|7363.67|7362.54|7362.54|0
1651152030000|2022-04-28 13:20:30|7364.8|7364.8|7364.52|7364.52|7365.37|7365.37|7364.24|7364.24|0
1651152040000|2022-04-28 13:20:40|7364.8|7364.8|7363.36|7363.36|7365.62|7365.62|7363.36|7363.36|0
1651152050000|2022-04-28 13:20:50|7364.49|7364.49|7365.91|7365.91|7365.91|7365.91|7364.49|7364.49|0
1651152060000|2022-04-28 13:21:00|7366.48|7366.48|7365.33|7365.33|7366.48|7366.48|7365.33|7365.33|0
1651152070000|2022-04-28 13:21:10|7366.46|7366.46|7365.41|7365.41|7366.54|7366.54|7365.41|7365.41|0
1651152080000|2022-04-28 13:21:20|7366.54|7366.54|7367.96|7367.96|7367.96|7367.96|7366.54|7366.54|0
1651152090000|2022-04-28 13:21:30|7366.83|7366.83|7366.83|7366.83|7366.83|7366.83|7366.83|7366.83|0
1651152100000|2022-04-28 13:21:40|7366.84|7366.84|7366.84|7366.84|7366.84|7366.84|7366.84|7366.84|0
1651152130000|2022-04-28 13:22:10|7366.98|7366.98|7366.98|7366.98|7366.98|7366.98|7366.98|7366.98|0
1651152140000|2022-04-28 13:22:20|7367.27|7367.27|7368.93|7368.93|7368.97|7368.97|7367.27|7367.27|0
1651152150000|2022-04-28 13:22:30|7368.36|7368.36|7366.66|7366.66|7368.36|7368.36|7366.66|7366.66|0
1651152160000|2022-04-28 13:22:40|7367.79|7367.79|7367.79|7367.79|7367.79|7367.79|7367.79|7367.79|0
1651152170000|2022-04-28 13:22:50|7368.92|7368.92|7370.62|7370.62|7370.62|7370.62|7368.92|7368.92|0
1651152180000|2022-04-28 13:23:00|7370.91|7370.91|7369.49|7369.49|7370.91|7370.91|7369.21|7369.21|0
1651152190000|2022-04-28 13:23:10|7370.62|7370.62|7370.34|7370.34|7371.47|7371.47|7370.34|7370.34|0
1651152200000|2022-04-28 13:23:20|7369.21|7369.21|7365.19|7365.19|7369.21|7369.21|7365.19|7365.19|0
1651152210000|2022-04-28 13:23:30|7367.45|7367.45|7366.89|7366.89|7368.02|7368.02|7366.89|7366.89|0
1651152220000|2022-04-28 13:23:40|7368.02|7368.02|7368.3|7368.3|7368.3|7368.3|7366.89|7366.89|0
1651152230000|2022-04-28 13:23:50|7369.43|7369.43|7371.09|7371.09|7371.09|7371.09|7369.43|7369.43|0
1651152240000|2022-04-28 13:24:00|7371.15|7371.15|7371.15|7371.15|7371.15|7371.15|7371.07|7371.07|0
1651152250000|2022-04-28 13:24:10|7371.11|7371.11|7371.11|7371.11|7371.11|7371.11|7371.11|7371.11|0
1651152260000|2022-04-28 13:24:20|7371.13|7371.13|7372.83|7372.83|7372.83|7372.83|7371.13|7371.13|0
1651152270000|2022-04-28 13:24:30|7373.96|7373.96|7375.68|7375.68|7375.68|7375.68|7373.96|7373.96|0
1651152280000|2022-04-28 13:24:40|7375.74|7375.74|7373.75|7373.75|7375.74|7375.74|7373.75|7373.75|0
1651152290000|2022-04-28 13:24:50|7372.62|7372.62|7374.32|7374.32|7374.32|7374.32|7372.62|7372.62|0
1651152300000|2022-04-28 13:25:00|7373.19|7373.19|7374.04|7374.04|7374.04|7374.04|7371.77|7371.77|0
1651152310000|2022-04-28 13:25:10|7374.61|7374.61|7373.47|7373.47|7375.74|7375.74|7372.34|7372.34|0
1651152320000|2022-04-28 13:25:20|7373.19|7373.19|7373.19|7373.19|7373.19|7373.19|7372.06|7372.06|0
1651152330000|2022-04-28 13:25:30|7373.76|7373.76|7373.74|7373.74|7373.76|7373.76|7373.74|7373.74|0
1651152340000|2022-04-28 13:25:40|7372.61|7372.61|7371.48|7371.48|7372.61|7372.61|7371.48|7371.48|0
1651152350000|2022-04-28 13:25:50|7371.19|7371.19|7369.49|7369.49|7371.19|7371.19|7369.49|7369.49|0
1651152360000|2022-04-28 13:26:00|7369.78|7369.78|7370.04|7370.04|7370.91|7370.91|7369.76|7369.76|0
1651152370000|2022-04-28 13:26:10|7371.17|7371.17|7371.17|7371.17|7371.17|7371.17|7371.17|7371.17|0
1651152380000|2022-04-28 13:26:20|7372.3|7372.3|7372.3|7372.3|7372.3|7372.3|7372.3|7372.3|0
1651152390000|2022-04-28 13:26:30|7373.74|7373.74|7367.66|7367.66|7373.74|7373.74|7366.53|7366.53|0
1651152400000|2022-04-28 13:26:40|7368.22|7368.22|7368.79|7368.79|7368.83|7368.83|7368.22|7368.22|0
1651152410000|2022-04-28 13:26:50|7368.22|7368.22|7362.56|7362.56|7368.22|7368.22|7362.56|7362.56|0
1651152420000|2022-04-28 13:27:00|7360.3|7360.3|7358.18|7358.18|7360.3|7360.3|7357.05|7357.05|0
1651152430000|2022-04-28 13:27:10|7358.47|7358.47|7361.95|7361.95|7361.95|7361.95|7358.47|7358.47|0
1651152440000|2022-04-28 13:27:20|7361.38|7361.38|7360.81|7360.81|7361.38|7361.38|7358.55|7358.55|0
1651152450000|2022-04-28 13:27:30|7359.68|7359.68|7358.55|7358.55|7359.68|7359.68|7358.55|7358.55|0
1651152460000|2022-04-28 13:27:40|7357.42|7357.42|7357.25|7357.25|7357.42|7357.42|7357.25|7357.25|0
1651152470000|2022-04-28 13:27:50|7357.21|7357.21|7354.72|7354.72|7357.23|7357.23|7354.72|7354.72|0
1651152480000|2022-04-28 13:28:00|7353.59|7353.59|7355.85|7355.85|7355.85|7355.85|7353.3|7353.3|0
1651152490000|2022-04-28 13:28:10|7354.72|7354.72|7352.68|7352.68|7354.72|7354.72|7352.68|7352.68|0
1651152500000|2022-04-28 13:28:20|7352.39|7352.39|7353.52|7353.52|7353.52|7353.52|7352.39|7352.39|0
1651152510000|2022-04-28 13:28:30|7354.66|7354.66|7353.18|7353.18|7354.66|7354.66|7353.18|7353.18|0
1651152520000|2022-04-28 13:28:40|7353.16|7353.16|7353.71|7353.71|7354.84|7354.84|7350.33|7350.33|0
1651152530000|2022-04-28 13:28:50|7353.99|7353.99|7356.25|7356.25|7356.25|7356.25|7353.99|7353.99|0
1651152540000|2022-04-28 13:29:00|7356.54|7356.54|7353.95|7353.95|7356.8|7356.8|7353.95|7353.95|0
1651152550000|2022-04-28 13:29:10|7354.52|7354.52|7355.65|7355.65|7355.65|7355.65|7354.52|7354.52|0
1651152560000|2022-04-28 13:29:20|7356.78|7356.78|7359.4|7359.4|7359.4|7359.4|7356.45|7356.45|0
1651152570000|2022-04-28 13:29:30|7359.69|7359.69|7367.33|7367.33|7367.33|7367.33|7359.4|7359.4|0
1651152580000|2022-04-28 13:29:40|7368.46|7368.46|7368.32|7368.32|7371.12|7371.12|7368.32|7368.32|0
1651152590000|2022-04-28 13:29:50|7368.04|7368.04|7372|7372|7373.98|7373.98|7367.75|7367.75|0
1651152600000|2022-04-28 13:30:00|7373.7|7373.7|7370.69|7370.69|7377.95|7377.95|7370.69|7370.69|0
1651152610000|2022-04-28 13:30:10|7368.71|7368.71|7372.29|7372.29|7372.29|7372.29|7367.29|7367.29|0
1651152620000|2022-04-28 13:30:20|7373.42|7373.42|7371.39|7371.39|7375.4|7375.4|7368|7368|0
1651152630000|2022-04-28 13:30:30|7371.96|7371.96|7370.85|7370.85|7372.55|7372.55|7369.72|7369.72|0
1651152640000|2022-04-28 13:30:40|7371.13|7371.13|7371.99|7371.99|7372.56|7372.56|7371.11|7371.11|0
1651152650000|2022-04-28 13:30:50|7371.71|7371.71|7368.61|7368.61|7371.71|7371.71|7367.46|7367.46|0
1651152660000|2022-04-28 13:31:00|7368.33|7368.33|7357.63|7357.63|7368.33|7368.33|7357|7357|0
1651152670000|2022-04-28 13:31:10|7356.49|7356.49|7348.04|7348.04|7356.78|7356.78|7348.04|7348.04|0
1651152680000|2022-04-28 13:31:20|7348.32|7348.32|7346.56|7346.56|7350.3|7350.3|7345.14|7345.14|0
1651152690000|2022-04-28 13:31:30|7345.99|7345.99|7345.17|7345.17|7349.14|7349.14|7344.6|7344.6|0
1651152700000|2022-04-28 13:31:40|7344.89|7344.89|7345.96|7345.96|7345.98|7345.98|7344.89|7344.89|0
1651152710000|2022-04-28 13:31:50|7345.68|7345.68|7343.41|7343.41|7345.68|7345.68|7342.28|7342.28|0
1651152720000|2022-04-28 13:32:00|7344.54|7344.54|7344.47|7344.47|7346.53|7346.53|7343.9|7343.9|0
1651152730000|2022-04-28 13:32:10|7344.19|7344.19|7343|7343|7346.74|7346.74|7342.72|7342.72|0
1651152740000|2022-04-28 13:32:20|7341.02|7341.02|7337.95|7337.95|7341.02|7341.02|7335.1|7335.1|0
1651152750000|2022-04-28 13:32:30|7340.22|7340.22|7343.05|7343.05|7343.05|7343.05|7339.65|7339.65|0
1651152760000|2022-04-28 13:32:40|7341.91|7341.91|7340.76|7340.76|7344.46|7344.46|7340.76|7340.76|0
1651152770000|2022-04-28 13:32:50|7341.84|7341.84|7337.86|7337.86|7341.84|7341.84|7336.72|7336.72|0
1651152780000|2022-04-28 13:33:00|7337.88|7337.88|7342.64|7342.64|7342.64|7342.64|7337.54|7337.54|0
1651152790000|2022-04-28 13:33:10|7342.08|7342.08|7342.66|7342.66|7342.66|7342.66|7341.81|7341.81|0
1651152800000|2022-04-28 13:33:20|7341.53|7341.53|7342.66|7342.66|7344.93|7344.93|7341.53|7341.53|0
1651152810000|2022-04-28 13:33:30|7343.79|7343.79|7342.38|7342.38|7343.79|7343.79|7341.24|7341.24|0
1651152820000|2022-04-28 13:33:40|7341.25|7341.25|7344|7344|7344.28|7344.28|7339.75|7339.75|0
1651152830000|2022-04-28 13:33:50|7342.87|7342.87|7340.61|7340.61|7342.87|7342.87|7340.61|7340.61|0
1651152840000|2022-04-28 13:34:00|7341.17|7341.17|7338.98|7338.98|7342.38|7342.38|7338.41|7338.41|0
1651152850000|2022-04-28 13:34:10|7340.11|7340.11|7339.57|7339.57|7341.52|7341.52|7336.74|7336.74|0
1651152860000|2022-04-28 13:34:20|7339.86|7339.86|7341.54|7341.54|7341.54|7341.54|7339.84|7339.84|0
1651152870000|2022-04-28 13:34:30|7340.41|7340.41|7337.01|7337.01|7340.69|7340.69|7337.01|7337.01|0
1651152880000|2022-04-28 13:34:40|7336.99|7336.99|7338.7|7338.7|7338.7|7338.7|7335.29|7335.29|0
1651152890000|2022-04-28 13:34:50|7340.98|7340.98|7339.28|7339.28|7340.98|7340.98|7339.28|7339.28|0
1651152900000|2022-04-28 13:35:00|7339.56|7339.56|7346.89|7346.89|7348.02|7348.02|7339.56|7339.56|0
1651152910000|2022-04-28 13:35:10|7347.46|7347.46|7334.28|7334.28|7347.46|7347.46|7333.71|7333.71|0
1651152920000|2022-04-28 13:35:20|7334.57|7334.57|7327.75|7327.75|7335.7|7335.7|7327.73|7327.73|0
1651152930000|2022-04-28 13:35:30|7327.18|7327.18|7322.37|7322.37|7328.32|7328.32|7322.37|7322.37|0
1651152940000|2022-04-28 13:35:40|7321.24|7321.24|7318.53|7318.53|7321.24|7321.24|7316.91|7316.91|0
1651152950000|2022-04-28 13:35:50|7318.47|7318.47|7315.44|7315.44|7322.23|7322.23|7315.44|7315.44|0
1651152960000|2022-04-28 13:36:00|7316.57|7316.57|7308.82|7308.82|7316.57|7316.57|7308.82|7308.82|0
1651152970000|2022-04-28 13:36:10|7308.54|7308.54|7305.32|7305.32|7308.54|7308.54|7305.32|7305.32|0
1651152980000|2022-04-28 13:36:20|7306.45|7306.45|7312.34|7312.34|7312.93|7312.93|7306.41|7306.41|0
1651152990000|2022-04-28 13:36:30|7311.77|7311.77|7314.72|7314.72|7314.72|7314.72|7311.77|7311.77|0
1651153000000|2022-04-28 13:36:40|7314.76|7314.76|7312.19|7312.19|7314.76|7314.76|7312.19|7312.19|0
1651153010000|2022-04-28 13:36:50|7312.75|7312.75|7310.43|7310.43|7312.75|7312.75|7310.43|7310.43|0
1651153020000|2022-04-28 13:37:00|7309.57|7309.57|7314.96|7314.96|7315.24|7315.24|7309.01|7309.01|0
1651153030000|2022-04-28 13:37:10|7314.94|7314.94|7317.19|7317.19|7317.19|7317.19|7314.9|7314.9|0
1651153040000|2022-04-28 13:37:20|7315.77|7315.77|7316.03|7316.03|7316.03|7316.03|7314.05|7314.05|0
1651153050000|2022-04-28 13:37:30|7314.9|7314.9|7321.5|7321.5|7321.5|7321.5|7314.9|7314.9|0
1651153060000|2022-04-28 13:37:40|7320.66|7320.66|7315.56|7315.56|7320.66|7320.66|7315.02|7315.02|0
1651153070000|2022-04-28 13:37:50|7316.13|7316.13|7321.32|7321.32|7321.32|7321.32|7316.13|7316.13|0
1651153080000|2022-04-28 13:38:00|7320.19|7320.19|7322.85|7322.85|7326.25|7326.25|7320.19|7320.19|0
1651153090000|2022-04-28 13:38:10|7323.14|7323.14|7323.95|7323.95|7325.93|7325.93|7322.82|7322.82|0
1651153100000|2022-04-28 13:38:20|7322.82|7322.82|7320.55|7320.55|7324.8|7324.8|7320.55|7320.55|0
1651153110000|2022-04-28 13:38:30|7320.27|7320.27|7316.3|7316.3|7320.83|7320.83|7316.3|7316.3|0
1651153120000|2022-04-28 13:38:40|7315.17|7315.17|7316.87|7316.87|7317.44|7317.44|7314.61|7314.61|0
1651153130000|2022-04-28 13:38:50|7317.16|7317.16|7319.22|7319.22|7320.36|7320.36|7317.16|7317.16|0
1651153140000|2022-04-28 13:39:00|7319.79|7319.79|7323.73|7323.73|7325.45|7325.45|7319.79|7319.79|0
1651153150000|2022-04-28 13:39:10|7323.45|7323.45|7320.9|7320.9|7323.45|7323.45|7320.62|7320.62|0
1651153160000|2022-04-28 13:39:20|7320.87|7320.87|7322.21|7322.21|7324.76|7324.76|7320.87|7320.87|0
1651153170000|2022-04-28 13:39:30|7319.94|7319.94|7322.49|7322.49|7322.77|7322.77|7319.94|7319.94|0
1651153180000|2022-04-28 13:39:40|7322.21|7322.21|7326.83|7326.83|7328.44|7328.44|7322.21|7322.21|0
1651153190000|2022-04-28 13:39:50|7326.26|7326.26|7326.54|7326.54|7326.54|7326.54|7324.78|7324.78|0
1651153200000|2022-04-28 13:40:00|7326.83|7326.83|7324.28|7324.28|7328.53|7328.53|7324.28|7324.28|0
1651153210000|2022-04-28 13:40:10|7324|7324|7325.13|7325.13|7327.96|7327.96|7324|7324|0
1651153220000|2022-04-28 13:40:20|7324.28|7324.28|7323.41|7323.41|7324.54|7324.54|7322.56|7322.56|0
1651153230000|2022-04-28 13:40:30|7322.28|7322.28|7321.12|7321.12|7322.28|7322.28|7320.83|7320.83|0
1651153240000|2022-04-28 13:40:40|7321.4|7321.4|7318.75|7318.75|7322.49|7322.49|7318.75|7318.75|0
1651153250000|2022-04-28 13:40:50|7317.62|7317.62|7321.3|7321.3|7321.3|7321.3|7317.62|7317.62|0
1651153260000|2022-04-28 13:41:00|7320.17|7320.17|7321.02|7321.02|7323.57|7323.57|7319.32|7319.32|0
1651153270000|2022-04-28 13:41:10|7321.3|7321.3|7323.3|7323.3|7325.83|7325.83|7321.3|7321.3|0
1651153280000|2022-04-28 13:41:20|7322.17|7322.17|7320.49|7320.49|7322.17|7322.17|7320.19|7320.19|0
1651153290000|2022-04-28 13:41:30|7319.36|7319.36|7320.99|7320.99|7321.06|7321.06|7318.79|7318.79|0
1651153300000|2022-04-28 13:41:40|7319.86|7319.86|7320.14|7320.14|7320.14|7320.14|7317.25|7317.25|0
1651153310000|2022-04-28 13:41:50|7320.12|7320.12|7321.59|7321.59|7322.73|7322.73|7320.12|7320.12|0
1651153320000|2022-04-28 13:42:00|7322.45|7322.45|7326.74|7326.74|7328.73|7328.73|7322.45|7322.45|0
1651153330000|2022-04-28 13:42:10|7327.87|7327.87|7332.69|7332.69|7332.69|7332.69|7327.87|7327.87|0
1651153340000|2022-04-28 13:42:20|7330.43|7330.43|7334.39|7334.39|7334.39|7334.39|7330.43|7330.43|0
1651153350000|2022-04-28 13:42:30|7334.96|7334.96|7339.31|7339.31|7340.16|7340.16|7334.96|7334.96|0
1651153360000|2022-04-28 13:42:40|7338.74|7338.74|7338.74|7338.74|7339.02|7339.02|7337.61|7337.61|0
1651153370000|2022-04-28 13:42:50|7339.87|7339.87|7347.68|7347.68|7347.68|7347.68|7339.87|7339.87|0
1651153380000|2022-04-28 13:43:00|7347.73|7347.73|7350.65|7350.65|7350.65|7350.65|7347.73|7347.73|0
1651153390000|2022-04-28 13:43:10|7350.73|7350.73|7350.82|7350.82|7351.1|7351.1|7347.98|7347.98|0
1651153400000|2022-04-28 13:43:20|7350.53|7350.53|7345.13|7345.13|7350.53|7350.53|7343.72|7343.72|0
1651153410000|2022-04-28 13:43:30|7346.26|7346.26|7346.26|7346.26|7346.26|7346.26|7345.13|7345.13|0
1651153420000|2022-04-28 13:43:40|7346.83|7346.83|7346.26|7346.26|7348.25|7348.25|7346.26|7346.26|0
1651153430000|2022-04-28 13:43:50|7346.83|7346.83|7347.4|7347.4|7348.53|7348.53|7345.7|7345.7|0
1651153440000|2022-04-28 13:44:00|7348.53|7348.53|7348.64|7348.64|7350.06|7350.06|7348.53|7348.53|0
1651153450000|2022-04-28 13:44:10|7349.77|7349.77|7347.4|7347.4|7350.62|7350.62|7347.4|7347.4|0
1651153460000|2022-04-28 13:44:20|7348.53|7348.53|7352.21|7352.21|7353.34|7353.34|7348.53|7348.53|0
1651153470000|2022-04-28 13:44:30|7352.78|7352.78|7353.91|7353.91|7353.91|7353.91|7352.78|7352.78|0
1651153480000|2022-04-28 13:44:40|7353.93|7353.93|7356.09|7356.09|7356.66|7356.66|7353.77|7353.77|0
1651153490000|2022-04-28 13:44:50|7355.81|7355.81|7356.37|7356.37|7356.66|7356.66|7355.81|7355.81|0
1651153500000|2022-04-28 13:45:00|7355.24|7355.24|7350.66|7350.66|7358.62|7358.62|7349.53|7349.53|0
1651153510000|2022-04-28 13:45:10|7350.38|7350.38|7350.49|7350.49|7351.33|7351.33|7348.79|7348.79|0
1651153520000|2022-04-28 13:45:20|7350.77|7350.77|7350.59|7350.59|7352.19|7352.19|7350.59|7350.59|0
1651153530000|2022-04-28 13:45:30|7350.31|7350.31|7349.74|7349.74|7351.16|7351.16|7349.74|7349.74|0
1651153540000|2022-04-28 13:45:40|7348.61|7348.61|7349.69|7349.69|7349.69|7349.69|7348.61|7348.61|0
1651153550000|2022-04-28 13:45:50|7349.97|7349.97|7352.17|7352.17|7353.09|7353.09|7349.97|7349.97|0
1651153560000|2022-04-28 13:46:00|7352.19|7352.19|7349.38|7349.38|7353.63|7353.63|7347.39|7347.39|0
1651153570000|2022-04-28 13:46:10|7348.53|7348.53|7347.68|7347.68|7348.53|7348.53|7346.83|7346.83|0
1651153580000|2022-04-28 13:46:20|7348.82|7348.82|7348.82|7348.82|7348.82|7348.82|7348.82|7348.82|0
1651153590000|2022-04-28 13:46:30|7349.95|7349.95|7352.27|7352.27|7352.27|7352.27|7348.82|7348.82|0
1651153600000|2022-04-28 13:46:40|7352.29|7352.29|7355.71|7355.71|7355.71|7355.71|7352.29|7352.29|0
1651153610000|2022-04-28 13:46:50|7356.27|7356.27|7357.12|7357.12|7357.12|7357.12|7355.99|7355.99|0
1651153620000|2022-04-28 13:47:00|7356.84|7356.84|7354|7354|7356.84|7356.84|7350.61|7350.61|0
1651153630000|2022-04-28 13:47:10|7352.87|7352.87|7350.19|7350.19|7352.87|7352.87|7349.06|7349.06|0
1651153640000|2022-04-28 13:47:20|7351.32|7351.32|7353.41|7353.41|7353.41|7353.41|7350.19|7350.19|0
1651153650000|2022-04-28 13:47:30|7354.54|7354.54|7354.28|7354.28|7355.96|7355.96|7354.26|7354.26|0
1651153660000|2022-04-28 13:47:40|7353.72|7353.72|7348.57|7348.57|7353.72|7353.72|7348.57|7348.57|0
1651153670000|2022-04-28 13:47:50|7348.54|7348.54|7347.12|7347.12|7348.54|7348.54|7347.12|7347.12|0
1651153680000|2022-04-28 13:48:00|7345.99|7345.99|7346.84|7346.84|7348.54|7348.54|7345.99|7345.99|0
1651153690000|2022-04-28 13:48:10|7346.82|7346.82|7349.39|7349.39|7349.39|7349.39|7346.82|7346.82|0
1651153700000|2022-04-28 13:48:20|7349.67|7349.67|7349.96|7349.96|7351.66|7351.66|7349.67|7349.67|0
1651153710000|2022-04-28 13:48:30|7348.54|7348.54|7352.82|7352.82|7354.21|7354.21|7347.41|7347.41|0
1651153720000|2022-04-28 13:48:40|7351.69|7351.69|7350.83|7350.83|7352.82|7352.82|7349.7|7349.7|0
1651153730000|2022-04-28 13:48:50|7350.55|7350.55|7347.43|7347.43|7350.55|7350.55|7347.43|7347.43|0
1651153740000|2022-04-28 13:49:00|7347.15|7347.15|7346.3|7346.3|7347.15|7347.15|7344.32|7344.32|0
1651153750000|2022-04-28 13:49:10|7345.17|7345.17|7345.17|7345.17|7346.3|7346.3|7343.75|7343.75|0
1651153760000|2022-04-28 13:49:20|7346.3|7346.3|7345.17|7345.17|7346.3|7346.3|7345.17|7345.17|0
1651153770000|2022-04-28 13:49:30|7345.45|7345.45|7342.32|7342.32|7345.45|7345.45|7342.32|7342.32|0
1651153780000|2022-04-28 13:49:40|7341.18|7341.18|7338.89|7338.89|7342|7342|7338.61|7338.61|0
1651153790000|2022-04-28 13:49:50|7339.17|7339.17|7342.86|7342.86|7342.86|7342.86|7339.17|7339.17|0
1651153800000|2022-04-28 13:50:00|7342.9|7342.9|7346.96|7346.96|7349.51|7349.51|7342.9|7342.9|0
1651153810000|2022-04-28 13:50:10|7347.81|7347.81|7350.96|7350.96|7350.96|7350.96|7347.81|7347.81|0
1651153820000|2022-04-28 13:50:20|7351.24|7351.24|7350.11|7350.11|7352.66|7352.66|7349.54|7349.54|0
1651153830000|2022-04-28 13:50:30|7350.4|7350.4|7349.26|7349.26|7351.52|7351.52|7348.98|7348.98|0
1651153840000|2022-04-28 13:50:40|7350.39|7350.39|7349.6|7349.6|7352.15|7352.15|7348.75|7348.75|0
1651153850000|2022-04-28 13:50:50|7350.73|7350.73|7347.9|7347.9|7350.73|7350.73|7347.34|7347.34|0
1651153860000|2022-04-28 13:51:00|7346.77|7346.77|7347.37|7347.37|7347.37|7347.37|7342.92|7342.92|0
1651153870000|2022-04-28 13:51:10|7348.5|7348.5|7345.11|7345.11|7348.5|7348.5|7345.11|7345.11|0
1651153880000|2022-04-28 13:51:20|7344.82|7344.82|7343.12|7343.12|7345.96|7345.96|7343.12|7343.12|0
1651153890000|2022-04-28 13:51:30|7341.99|7341.99|7340.58|7340.58|7341.99|7341.99|7340.58|7340.58|0
1651153900000|2022-04-28 13:51:40|7339.45|7339.45|7339.16|7339.16|7339.45|7339.45|7336.9|7336.9|0
1651153910000|2022-04-28 13:51:50|7340.29|7340.29|7338.9|7338.9|7340.32|7340.32|7338.34|7338.34|0
1651153920000|2022-04-28 13:52:00|7340.04|7340.04|7333.81|7333.81|7340.04|7340.04|7333.81|7333.81|0
1651153930000|2022-04-28 13:52:10|7333.77|7333.77|7334.9|7334.9|7335.18|7335.18|7332.63|7332.63|0
1651153940000|2022-04-28 13:52:20|7333.77|7333.77|7333.94|7333.94|7334.05|7334.05|7333.77|7333.77|0
1651153950000|2022-04-28 13:52:30|7333.85|7333.85|7332.98|7332.98|7334.96|7334.96|7331.85|7331.85|0
1651153960000|2022-04-28 13:52:40|7333.26|7333.26|7333.26|7333.26|7333.26|7333.26|7332.98|7332.98|0
1651153970000|2022-04-28 13:52:50|7334.39|7334.39|7337.25|7337.25|7337.79|7337.79|7334.39|7334.39|0
1651153980000|2022-04-28 13:53:00|7337.53|7337.53|7331.86|7331.86|7337.53|7337.53|7331.86|7331.86|0
1651153990000|2022-04-28 13:53:10|7332.43|7332.43|7331.12|7331.12|7333.85|7333.85|7331.1|7331.1|0
1651154000000|2022-04-28 13:53:20|7330.55|7330.55|7329.71|7329.71|7330.55|7330.55|7329.42|7329.42|0
1651154010000|2022-04-28 13:53:30|7329.14|7329.14|7329.08|7329.08|7330.24|7330.24|7329.08|7329.08|0
1651154020000|2022-04-28 13:53:40|7329.06|7329.06|7327.62|7327.62|7329.32|7329.32|7327.34|7327.34|0
1651154030000|2022-04-28 13:53:50|7327.52|7327.52|7324.67|7324.67|7327.79|7327.79|7324.67|7324.67|0
1651154040000|2022-04-28 13:54:00|7324.65|7324.65|7325.79|7325.79|7325.79|7325.79|7324.37|7324.37|0
1651154050000|2022-04-28 13:54:10|7325.81|7325.81|7323.84|7323.84|7325.81|7325.81|7323.84|7323.84|0
1651154060000|2022-04-28 13:54:20|7324.41|7324.41|7325.31|7325.31|7326.73|7326.73|7324.41|7324.41|0
1651154070000|2022-04-28 13:54:30|7324.18|7324.18|7324.44|7324.44|7324.47|7324.47|7324.18|7324.18|0
1651154080000|2022-04-28 13:54:40|7324.72|7324.72|7323.8|7323.8|7324.72|7324.72|7323.8|7323.8|0
1651154090000|2022-04-28 13:54:50|7323.78|7323.78|7324.32|7324.32|7324.89|7324.89|7322.62|7322.62|0
1651154100000|2022-04-28 13:55:00|7324.28|7324.28|7320.94|7320.94|7324.28|7324.28|7320.94|7320.94|0
1651154110000|2022-04-28 13:55:10|7318.67|7318.67|7317.07|7317.07|7318.67|7318.67|7314.84|7314.84|0
1651154120000|2022-04-28 13:55:20|7315.94|7315.94|7316.46|7316.46|7317.88|7317.88|7315.05|7315.05|0
1651154130000|2022-04-28 13:55:30|7317.03|7317.03|7320.22|7320.22|7320.71|7320.71|7316.46|7316.46|0
1651154140000|2022-04-28 13:55:40|7320.51|7320.51|7319.64|7319.64|7322.77|7322.77|7319.64|7319.64|0
1651154150000|2022-04-28 13:55:50|7320.77|7320.77|7325.58|7325.58|7325.58|7325.58|7320.77|7320.77|0
1651154160000|2022-04-28 13:56:00|7325.3|7325.3|7321.62|7321.62|7325.3|7325.3|7321.62|7321.62|0
1651154170000|2022-04-28 13:56:10|7321.9|7321.9|7326.15|7326.15|7326.15|7326.15|7321.9|7321.9|0
1651154180000|2022-04-28 13:56:20|7325.02|7325.02|7321.34|7321.34|7325.02|7325.02|7321.34|7321.34|0
1651154190000|2022-04-28 13:56:30|7320.2|7320.2|7320.62|7320.62|7320.62|7320.62|7317.48|7317.48|0
1651154200000|2022-04-28 13:56:40|7321.75|7321.75|7320.34|7320.34|7321.86|7321.86|7320.05|7320.05|0
1651154210000|2022-04-28 13:56:50|7319.77|7319.77|7320.94|7320.94|7322.1|7322.1|7319.77|7319.77|0
1651154220000|2022-04-28 13:57:00|7322.08|7322.08|7320.68|7320.68|7322.1|7322.1|7320.68|7320.68|0
1651154230000|2022-04-28 13:57:10|7322.94|7322.94|7318.13|7318.13|7322.94|7322.94|7318.13|7318.13|0
1651154240000|2022-04-28 13:57:20|7320.4|7320.4|7320.38|7320.38|7320.4|7320.4|7319.83|7319.83|0
1651154250000|2022-04-28 13:57:30|7319.25|7319.25|7321.51|7321.51|7321.51|7321.51|7319.25|7319.25|0
1651154260000|2022-04-28 13:57:40|7320.38|7320.38|7318.39|7318.39|7320.38|7320.38|7317.82|7317.82|0
1651154270000|2022-04-28 13:57:50|7317.26|7317.26|7316.13|7316.13|7317.26|7317.26|7316.13|7316.13|0
1651154280000|2022-04-28 13:58:00|7314.99|7314.99|7316.08|7316.08|7316.12|7316.12|7314.99|7314.99|0
1651154290000|2022-04-28 13:58:10|7315.8|7315.8|7316.14|7316.14|7316.71|7316.71|7315.8|7315.8|0
1651154300000|2022-04-28 13:58:20|7313.88|7313.88|7314.16|7314.16|7315.01|7315.01|7313.88|7313.88|0
1651154310000|2022-04-28 13:58:30|7314.44|7314.44|7316.14|7316.14|7316.99|7316.99|7314.44|7314.44|0
1651154320000|2022-04-28 13:58:40|7316.99|7316.99|7318.47|7318.47|7319.54|7319.54|7316.99|7316.99|0
1651154330000|2022-04-28 13:58:50|7317.9|7317.9|7316.46|7316.46|7317.9|7317.9|7316.46|7316.46|0
1651154340000|2022-04-28 13:59:00|7316.18|7316.18|7319.04|7319.04|7319.04|7319.04|7316.18|7316.18|0
1651154350000|2022-04-28 13:59:10|7320.18|7320.18|7326.51|7326.51|7327.62|7327.62|7320.18|7320.18|0
1651154360000|2022-04-28 13:59:20|7327.64|7327.64|7329.62|7329.62|7329.62|7329.62|7326.51|7326.51|0
1651154370000|2022-04-28 13:59:30|7329.69|7329.69|7324.54|7324.54|7329.69|7329.69|7324.54|7324.54|0
1651154380000|2022-04-28 13:59:40|7323.41|7323.41|7324.82|7324.82|7324.82|7324.82|7323.41|7323.41|0
1651154390000|2022-04-28 13:59:50|7325.11|7325.11|7324.48|7324.48|7326.24|7326.24|7323.06|7323.06|0
1651154400000|2022-04-28 14:00:00|7324.76|7324.76|7325.04|7325.04|7325.04|7325.04|7323.91|7323.91|0
1651154410000|2022-04-28 14:00:10|7322.78|7322.78|7322.78|7322.78|7322.8|7322.8|7322.5|7322.5|0
1651154420000|2022-04-28 14:00:20|7323.07|7323.07|7323.92|7323.92|7323.92|7323.92|7323.07|7323.07|0
1651154430000|2022-04-28 14:00:30|7326.18|7326.18|7325.12|7325.12|7327.05|7327.05|7325.06|7325.06|0
1651154440000|2022-04-28 14:00:40|7323.99|7323.99|7323.7|7323.7|7323.99|7323.99|7323.7|7323.7|0
1651154450000|2022-04-28 14:00:50|7323.66|7323.66|7322.25|7322.25|7323.66|7323.66|7321.12|7321.12|0
1651154460000|2022-04-28 14:01:00|7323.38|7323.38|7319.36|7319.36|7323.38|7323.38|7317.71|7317.71|0
1651154470000|2022-04-28 14:01:10|7319.38|7319.38|7319.15|7319.15|7319.41|7319.41|7318.84|7318.84|0
1651154480000|2022-04-28 14:01:20|7319.43|7319.43|7313.49|7313.49|7319.43|7319.43|7313.49|7313.49|0
1651154490000|2022-04-28 14:01:30|7313.2|7313.2|7315.47|7315.47|7315.47|7315.47|7313.2|7313.2|0
1651154500000|2022-04-28 14:01:40|7315.75|7315.75|7314.64|7314.64|7315.77|7315.77|7314.35|7314.35|0
1651154510000|2022-04-28 14:01:50|7315.77|7315.77|7314.1|7314.1|7316.08|7316.08|7312.97|7312.97|0
1651154520000|2022-04-28 14:02:00|7313.81|7313.81|7315.76|7315.76|7315.76|7315.76|7312.72|7312.72|0
1651154530000|2022-04-28 14:02:10|7316.04|7316.04|7313.21|7313.21|7316.04|7316.04|7312.08|7312.08|0
1651154540000|2022-04-28 14:02:20|7315.48|7315.48|7313.5|7313.5|7315.48|7315.48|7313.5|7313.5|0
1651154550000|2022-04-28 14:02:30|7313.52|7313.52|7314.65|7314.65|7315.78|7315.78|7313.23|7313.23|0
1651154560000|2022-04-28 14:02:40|7313.8|7313.8|7314.31|7314.31|7314.65|7314.65|7311.53|7311.53|0
1651154570000|2022-04-28 14:02:50|7313.18|7313.18|7310.01|7310.01|7313.18|7313.18|7310.01|7310.01|0
1651154580000|2022-04-28 14:03:00|7309.45|7309.45|7308.34|7308.34|7309.47|7309.47|7308.03|7308.03|0
1651154590000|2022-04-28 14:03:10|7307.77|7307.77|7306.32|7306.32|7307.77|7307.77|7306.32|7306.32|0
1651154600000|2022-04-28 14:03:20|7307.45|7307.45|7313.17|7313.17|7313.17|7313.17|7307.45|7307.45|0
1651154610000|2022-04-28 14:03:30|7313.14|7313.14|7314.8|7314.8|7315.93|7315.93|7313.14|7313.14|0
1651154620000|2022-04-28 14:03:40|7313.67|7313.67|7313.58|7313.58|7315.93|7315.93|7312.45|7312.45|0
1651154630000|2022-04-28 14:03:50|7314.15|7314.15|7310.46|7310.46|7315.28|7315.28|7310.46|7310.46|0
1651154640000|2022-04-28 14:04:00|7311.03|7311.03|7311.27|7311.27|7313.29|7313.29|7310.99|7310.99|0
1651154650000|2022-04-28 14:04:10|7311.56|7311.56|7310.71|7310.71|7312.69|7312.69|7310.71|7310.71|0
1651154660000|2022-04-28 14:04:20|7311.27|7311.27|7312.73|7312.73|7314.15|7314.15|7311.27|7311.27|0
1651154670000|2022-04-28 14:04:30|7311.6|7311.6|7309.33|7309.33|7311.6|7311.6|7309.33|7309.33|0
1651154680000|2022-04-28 14:04:40|7309.29|7309.29|7309.01|7309.01|7309.29|7309.29|7308.72|7308.72|0
1651154690000|2022-04-28 14:04:50|7308.72|7308.72|7312.6|7312.6|7313.84|7313.84|7308.72|7308.72|0
1651154700000|2022-04-28 14:05:00|7311.47|7311.47|7310.9|7310.9|7312.6|7312.6|7310.9|7310.9|0
1651154710000|2022-04-28 14:05:10|7310.83|7310.83|7307.93|7307.93|7310.83|7310.83|7307.93|7307.93|0
1651154720000|2022-04-28 14:05:20|7307.86|7307.86|7308.97|7308.97|7310.12|7310.12|7307.84|7307.84|0
1651154730000|2022-04-28 14:05:30|7308.69|7308.69|7308.73|7308.73|7308.73|7308.73|7308.4|7308.4|0
1651154740000|2022-04-28 14:05:40|7309.01|7309.01|7310.71|7310.71|7310.71|7310.71|7309.01|7309.01|0
1651154750000|2022-04-28 14:05:50|7309.58|7309.58|7308.44|7308.44|7309.58|7309.58|7307.03|7307.03|0
1651154760000|2022-04-28 14:06:00|7308.73|7308.73|7309.07|7309.07|7309.07|7309.07|7307.35|7307.35|0
1651154770000|2022-04-28 14:06:10|7308.99|7308.99|7309.16|7309.16|7309.16|7309.16|7307.18|7307.18|0
1651154780000|2022-04-28 14:06:20|7309.72|7309.72|7310.54|7310.54|7310.54|7310.54|7307.99|7307.99|0
1651154790000|2022-04-28 14:06:30|7311.96|7311.96|7312.38|7312.38|7314.93|7314.93|7311.96|7311.96|0
1651154800000|2022-04-28 14:06:40|7313.8|7313.8|7313.74|7313.74|7314.02|7314.02|7312.04|7312.04|0
1651154810000|2022-04-28 14:06:50|7313.76|7313.76|7313.2|7313.2|7313.76|7313.76|7312.06|7312.06|0
1651154820000|2022-04-28 14:07:00|7310.93|7310.93|7312.63|7312.63|7312.63|7312.63|7309.8|7309.8|0
1651154830000|2022-04-28 14:07:10|7313.76|7313.76|7312.51|7312.51|7313.76|7313.76|7311.01|7311.01|0
1651154840000|2022-04-28 14:07:20|7313.64|7313.64|7313.36|7313.36|7313.64|7313.64|7310.81|7310.81|0
1651154850000|2022-04-28 14:07:30|7314.49|7314.49|7315.32|7315.32|7316.74|7316.74|7314.49|7314.49|0
1651154860000|2022-04-28 14:07:40|7314.19|7314.19|7309.06|7309.06|7314.19|7314.19|7308.78|7308.78|0
1651154870000|2022-04-28 14:07:50|7308.78|7308.78|7308.22|7308.22|7308.78|7308.78|7305.89|7305.89|0
1651154880000|2022-04-28 14:08:00|7309.35|7309.35|7311.65|7311.65|7311.65|7311.65|7309.35|7309.35|0
1651154890000|2022-04-28 14:08:10|7311.68|7311.68|7307.16|7307.16|7311.68|7311.68|7307.16|7307.16|0
1651154900000|2022-04-28 14:08:20|7307.12|7307.12|7309.09|7309.09|7310.22|7310.22|7307.12|7307.12|0
1651154910000|2022-04-28 14:08:30|7308.8|7308.8|7309.65|7309.65|7310.22|7310.22|7307.67|7307.67|0
1651154920000|2022-04-28 14:08:40|7309.37|7309.37|7306.54|7306.54|7309.65|7309.65|7306.26|7306.26|0
1651154930000|2022-04-28 14:08:50|7305.4|7305.4|7304.84|7304.84|7305.4|7305.4|7303.71|7303.71|0
1651154940000|2022-04-28 14:09:00|7305.4|7305.4|7306.54|7306.54|7306.82|7306.82|7303.71|7303.71|0
1651154950000|2022-04-28 14:09:10|7306.83|7306.83|7306.54|7306.54|7306.83|7306.83|7306.26|7306.26|0
1651154960000|2022-04-28 14:09:20|7307.67|7307.67|7306.26|7306.26|7307.67|7307.67|7306.26|7306.26|0
1651154970000|2022-04-28 14:09:30|7305.97|7305.97|7305.67|7305.67|7305.97|7305.97|7303.12|7303.12|0
1651154980000|2022-04-28 14:09:40|7305.1|7305.1|7302.55|7302.55|7305.1|7305.1|7302.55|7302.55|0
1651154990000|2022-04-28 14:09:50|7302.84|7302.84|7305.67|7305.67|7305.67|7305.67|7302.84|7302.84|0
1651155000000|2022-04-28 14:10:00|7305.95|7305.95|7307.65|7307.65|7309.07|7309.07|7304.82|7304.82|0
1651155010000|2022-04-28 14:10:10|7306.52|7306.52|7306.52|7306.52|7306.52|7306.52|7305.95|7305.95|0
1651155020000|2022-04-28 14:10:20|7306.24|7306.24|7309.39|7309.39|7309.39|7309.39|7306.24|7306.24|0
1651155030000|2022-04-28 14:10:30|7309.96|7309.96|7311.66|7311.66|7311.66|7311.66|7309.96|7309.96|0
1651155040000|2022-04-28 14:10:40|7312.79|7312.79|7308.6|7308.6|7312.79|7312.79|7308.26|7308.26|0
1651155050000|2022-04-28 14:10:50|7308.89|7308.89|7310.61|7310.61|7311.75|7311.75|7308.89|7308.89|0
1651155060000|2022-04-28 14:11:00|7310.59|7310.59|7319.47|7319.47|7319.47|7319.47|7310.31|7310.31|0
1651155070000|2022-04-28 14:11:10|7319.49|7319.49|7320.02|7320.02|7320.62|7320.62|7318.89|7318.89|0
1651155080000|2022-04-28 14:11:20|7319.74|7319.74|7311.53|7311.53|7319.74|7319.74|7311.53|7311.53|0
1651155090000|2022-04-28 14:11:30|7312.66|7312.66|7312.09|7312.09|7312.66|7312.66|7312.09|7312.09|0
1651155100000|2022-04-28 14:11:40|7312.38|7312.38|7308.85|7308.85|7312.38|7312.38|7308.85|7308.85|0
1651155110000|2022-04-28 14:11:50|7308.57|7308.57|7310.83|7310.83|7311.11|7311.11|7308.57|7308.57|0
1651155120000|2022-04-28 14:12:00|7311.11|7311.11|7311.39|7311.39|7313.66|7313.66|7311.11|7311.11|0
1651155130000|2022-04-28 14:12:10|7310.26|7310.26|7310.73|7310.73|7311.92|7311.92|7309.63|7309.63|0
1651155140000|2022-04-28 14:12:20|7309.6|7309.6|7312.72|7312.72|7312.72|7312.72|7309.6|7309.6|0
1651155150000|2022-04-28 14:12:30|7313|7313|7313.57|7313.57|7313.57|7313.57|7311.3|7311.3|0
1651155160000|2022-04-28 14:12:40|7313.28|7313.28|7310.73|7310.73|7313.28|7313.28|7310.73|7310.73|0
1651155170000|2022-04-28 14:12:50|7310.8|7310.8|7314.8|7314.8|7314.8|7314.8|7310.8|7310.8|0
1651155180000|2022-04-28 14:13:00|7314.82|7314.82|7315.07|7315.07|7315.39|7315.39|7312.27|7312.27|0
1651155190000|2022-04-28 14:13:10|7315.35|7315.35|7317.36|7317.36|7317.93|7317.93|7315.35|7315.35|0
1651155200000|2022-04-28 14:13:20|7318.49|7318.49|7315.66|7315.66|7318.49|7318.49|7315.66|7315.66|0
1651155210000|2022-04-28 14:13:30|7316.79|7316.79|7316.58|7316.58|7318.6|7318.6|7316.58|7316.58|0
1651155220000|2022-04-28 14:13:40|7317.99|7317.99|7319.73|7319.73|7319.73|7319.73|7317.99|7317.99|0
1651155230000|2022-04-28 14:13:50|7319.45|7319.45|7323.15|7323.15|7323.15|7323.15|7318.31|7318.31|0
1651155240000|2022-04-28 14:14:00|7323.43|7323.43|7324.57|7324.57|7324.85|7324.85|7322.3|7322.3|0
1651155250000|2022-04-28 14:14:10|7324.29|7324.29|7322.98|7322.98|7324.57|7324.57|7322.98|7322.98|0
1651155260000|2022-04-28 14:14:20|7324.11|7324.11|7328.36|7328.36|7328.36|7328.36|7324.11|7324.11|0
1651155270000|2022-04-28 14:14:30|7328.93|7328.93|7324.96|7324.96|7328.93|7328.93|7324.96|7324.96|0
1651155280000|2022-04-28 14:14:40|7324.94|7324.94|7324.3|7324.3|7325.22|7325.22|7323.79|7323.79|0
1651155290000|2022-04-28 14:14:50|7324.27|7324.27|7323.43|7323.43|7325.69|7325.69|7323.43|7323.43|0
1651155300000|2022-04-28 14:15:00|7322.83|7322.83|7318.58|7318.58|7322.83|7322.83|7318.58|7318.58|0
1651155310000|2022-04-28 14:15:10|7318.87|7318.87|7322.55|7322.55|7322.55|7322.55|7318.87|7318.87|0
1651155320000|2022-04-28 14:15:20|7322.26|7322.26|7324.24|7324.24|7324.81|7324.81|7322.26|7322.26|0
1651155330000|2022-04-28 14:15:30|7324.53|7324.53|7324.81|7324.81|7324.81|7324.81|7322.26|7322.26|0
1651155340000|2022-04-28 14:15:40|7325.94|7325.94|7322.54|7322.54|7325.94|7325.94|7322.54|7322.54|0
1651155350000|2022-04-28 14:15:50|7321.41|7321.41|7323.98|7323.98|7323.98|7323.98|7321.41|7321.41|0
1651155360000|2022-04-28 14:16:00|7325.11|7325.11|7323.13|7323.13|7325.39|7325.39|7323.13|7323.13|0
1651155370000|2022-04-28 14:16:10|7325.39|7325.39|7325.34|7325.34|7326.81|7326.81|7325.11|7325.11|0
1651155380000|2022-04-28 14:16:20|7325.05|7325.05|7325.62|7325.62|7326.19|7326.19|7323.64|7323.64|0
1651155390000|2022-04-28 14:16:30|7324.49|7324.49|7323.07|7323.07|7324.49|7324.49|7323.07|7323.07|0
1651155400000|2022-04-28 14:16:40|7322.79|7322.79|7322.22|7322.22|7325.05|7325.05|7322.22|7322.22|0
1651155410000|2022-04-28 14:16:50|7321.09|7321.09|7323.66|7323.66|7323.66|7323.66|7320.54|7320.54|0
1651155420000|2022-04-28 14:17:00|7324.23|7324.23|7322.63|7322.63|7325.82|7325.82|7320.93|7320.93|0
1651155430000|2022-04-28 14:17:10|7321.5|7321.5|7317.99|7317.99|7322.63|7322.63|7317.99|7317.99|0
1651155440000|2022-04-28 14:17:20|7316.86|7316.86|7323.14|7323.14|7324.27|7324.27|7316.86|7316.86|0
1651155450000|2022-04-28 14:17:30|7322.01|7322.01|7320.31|7320.31|7322.01|7322.01|7320.31|7320.31|0
1651155460000|2022-04-28 14:17:40|7321.44|7321.44|7318.33|7318.33|7321.44|7321.44|7318.33|7318.33|0
1651155470000|2022-04-28 14:17:50|7319.46|7319.46|7322.01|7322.01|7322.01|7322.01|7318.89|7318.89|0
1651155480000|2022-04-28 14:18:00|7322.07|7322.07|7322.05|7322.05|7323.48|7323.48|7320.35|7320.35|0
1651155490000|2022-04-28 14:18:10|7320.91|7320.91|7319.5|7319.5|7321.2|7321.2|7319.5|7319.5|0
1651155500000|2022-04-28 14:18:20|7320.63|7320.63|7319.73|7319.73|7320.91|7320.91|7319.73|7319.73|0
1651155510000|2022-04-28 14:18:30|7318.88|7318.88|7315.17|7315.17|7319.16|7319.16|7314.6|7314.6|0
1651155520000|2022-04-28 14:18:40|7314.04|7314.04|7320.29|7320.29|7320.85|7320.85|7314.04|7314.04|0
1651155530000|2022-04-28 14:18:50|7320.85|7320.85|7320.59|7320.59|7321.99|7321.99|7320.59|7320.59|0
1651155540000|2022-04-28 14:19:00|7319.46|7319.46|7320.31|7320.31|7320.59|7320.59|7319.46|7319.46|0
1651155550000|2022-04-28 14:19:10|7319.74|7319.74|7314.06|7314.06|7319.74|7319.74|7314.06|7314.06|0
1651155560000|2022-04-28 14:19:20|7312.93|7312.93|7313.72|7313.72|7315.19|7315.19|7312.93|7312.93|0
1651155570000|2022-04-28 14:19:30|7312.59|7312.59|7310.04|7310.04|7312.59|7312.59|7310.04|7310.04|0
1651155580000|2022-04-28 14:19:40|7309.97|7309.97|7312.74|7312.74|7312.74|7312.74|7309.93|7309.93|0
1651155590000|2022-04-28 14:19:50|7311.6|7311.6|7309.27|7309.27|7311.6|7311.6|7308.77|7308.77|0
1651155600000|2022-04-28 14:20:00|7308.14|7308.14|7312.47|7312.47|7312.47|7312.47|7307.57|7307.57|0
1651155610000|2022-04-28 14:20:10|7311.34|7311.34|7307.3|7307.3|7311.34|7311.34|7307.3|7307.3|0
1651155620000|2022-04-28 14:20:20|7306.16|7306.16|7310.12|7310.12|7310.12|7310.12|7306.16|7306.16|0
1651155630000|2022-04-28 14:20:30|7310.41|7310.41|7310.69|7310.69|7310.69|7310.69|7310.41|7310.41|0
1651155640000|2022-04-28 14:20:40|7310.98|7310.98|7314.94|7314.94|7315.22|7315.22|7310.98|7310.98|0
1651155650000|2022-04-28 14:20:50|7314.87|7314.87|7314.26|7314.26|7315.7|7315.7|7314.26|7314.26|0
1651155660000|2022-04-28 14:21:00|7313.13|7313.13|7311.82|7311.82|7313.13|7313.13|7309.82|7309.82|0
1651155670000|2022-04-28 14:21:10|7311.79|7311.79|7311.51|7311.51|7312.93|7312.93|7311.23|7311.23|0
1651155680000|2022-04-28 14:21:20|7312.64|7312.64|7310.38|7310.38|7312.64|7312.64|7310.38|7310.38|0
1651155690000|2022-04-28 14:21:30|7308.96|7308.96|7303.54|7303.54|7308.96|7308.96|7303.54|7303.54|0
1651155700000|2022-04-28 14:21:40|7301.84|7301.84|7301.27|7301.27|7301.84|7301.84|7300.71|7300.71|0
1651155710000|2022-04-28 14:21:50|7301.23|7301.23|7298.62|7298.62|7301.23|7301.23|7297.49|7297.49|0
1651155720000|2022-04-28 14:22:00|7298.9|7298.9|7300.03|7300.03|7300.03|7300.03|7298.9|7298.9|0
1651155730000|2022-04-28 14:22:10|7298.9|7298.9|7300.5|7300.5|7301.59|7301.59|7298.9|7298.9|0
1651155740000|2022-04-28 14:22:20|7301.63|7301.63|7298.22|7298.22|7301.63|7301.63|7297.08|7297.08|0
1651155750000|2022-04-28 14:22:30|7297.93|7297.93|7297.08|7297.08|7298.22|7298.22|7297.08|7297.08|0
1651155760000|2022-04-28 14:22:40|7297.36|7297.36|7299.65|7299.65|7299.91|7299.91|7297.36|7297.36|0
1651155770000|2022-04-28 14:22:50|7299.09|7299.09|7295.12|7295.12|7299.09|7299.09|7295.12|7295.12|0
1651155780000|2022-04-28 14:23:00|7293.99|7293.99|7293.81|7293.81|7295.04|7295.04|7292.86|7292.86|0
1651155790000|2022-04-28 14:23:10|7293.53|7293.53|7295.72|7295.72|7297.46|7297.46|7293.53|7293.53|0
1651155800000|2022-04-28 14:23:20|7296.01|7296.01|7294.87|7294.87|7296.01|7296.01|7294.87|7294.87|0
1651155810000|2022-04-28 14:23:30|7294.31|7294.31|7295.74|7295.74|7296.04|7296.04|7294.31|7294.31|0
1651155820000|2022-04-28 14:23:40|7293.47|7293.47|7297.22|7297.22|7297.22|7297.22|7291.95|7291.95|0
1651155830000|2022-04-28 14:23:50|7297.2|7297.2|7290.16|7290.16|7297.2|7297.2|7290.16|7290.16|0
1651155840000|2022-04-28 14:24:00|7290.22|7290.22|7289.93|7289.93|7293.36|7293.36|7289.93|7289.93|0
1651155850000|2022-04-28 14:24:10|7291.07|7291.07|7295.86|7295.86|7295.86|7295.86|7291.01|7291.01|0
1651155860000|2022-04-28 14:24:20|7295.82|7295.82|7294.13|7294.13|7295.82|7295.82|7293.56|7293.56|0
1651155870000|2022-04-28 14:24:30|7295.26|7295.26|7292.63|7292.63|7295.28|7295.28|7292.06|7292.06|0
1651155880000|2022-04-28 14:24:40|7293.76|7293.76|7292.61|7292.61|7295.46|7295.46|7291.48|7291.48|0
1651155890000|2022-04-28 14:24:50|7293.74|7293.74|7293.86|7293.86|7294.43|7294.43|7292.65|7292.65|0
1651155900000|2022-04-28 14:25:00|7294.14|7294.14|7292.1|7292.1|7294.17|7294.17|7292.1|7292.1|0
1651155910000|2022-04-28 14:25:10|7292.39|7292.39|7290.32|7290.32|7292.39|7292.39|7289.47|7289.47|0
1651155920000|2022-04-28 14:25:20|7290.03|7290.03|7291.67|7291.67|7291.67|7291.67|7290.03|7290.03|0
1651155930000|2022-04-28 14:25:30|7291.1|7291.1|7296.22|7296.22|7296.22|7296.22|7288.84|7288.84|0
1651155940000|2022-04-28 14:25:40|7298.21|7298.21|7298.21|7298.21|7302.76|7302.76|7298.21|7298.21|0
1651155950000|2022-04-28 14:25:50|7298.49|7298.49|7305.85|7305.85|7305.85|7305.85|7297.36|7297.36|0
1651155960000|2022-04-28 14:26:00|7305.57|7305.57|7306.46|7306.46|7308.16|7308.16|7305.57|7305.57|0
1651155970000|2022-04-28 14:26:10|7305.33|7305.33|7304.82|7304.82|7306.24|7306.24|7304.76|7304.76|0
1651155980000|2022-04-28 14:26:20|7305.11|7305.11|7300.29|7300.29|7306.24|7306.24|7300.29|7300.29|0
1651155990000|2022-04-28 14:26:30|7301.42|7301.42|7302.07|7302.07|7303.49|7303.49|7301.42|7301.42|0
1651156000000|2022-04-28 14:26:40|7302.64|7302.64|7305.19|7305.19|7305.19|7305.19|7302.64|7302.64|0
1651156010000|2022-04-28 14:26:50|7304.91|7304.91|7301.66|7301.66|7304.91|7304.91|7301.66|7301.66|0
1651156020000|2022-04-28 14:27:00|7300.53|7300.53|7298.94|7298.94|7300.64|7300.64|7298.66|7298.66|0
1651156030000|2022-04-28 14:27:10|7299.51|7299.51|7302.58|7302.58|7302.58|7302.58|7299.23|7299.23|0
1651156040000|2022-04-28 14:27:20|7302.87|7302.87|7306.29|7306.29|7306.29|7306.29|7302.87|7302.87|0
1651156050000|2022-04-28 14:27:30|7305.16|7305.16|7307.42|7307.42|7307.42|7307.42|7305.16|7305.16|0
1651156060000|2022-04-28 14:27:40|7308.27|7308.27|7310.26|7310.26|7311.39|7311.39|7308.27|7308.27|0
1651156070000|2022-04-28 14:27:50|7309.97|7309.97|7310.54|7310.54|7311.96|7311.96|7308.27|7308.27|0
1651156080000|2022-04-28 14:28:00|7309.41|7309.41|7311.56|7311.56|7311.56|7311.56|7309.41|7309.41|0
1651156090000|2022-04-28 14:28:10|7311.28|7311.28|7315.54|7315.54|7315.82|7315.82|7311.28|7311.28|0
1651156100000|2022-04-28 14:28:20|7316.67|7316.67|7314.72|7314.72|7316.95|7316.95|7314.68|7314.68|0
1651156110000|2022-04-28 14:28:30|7316.99|7316.99|7315.57|7315.57|7317.84|7317.84|7315.57|7315.57|0
1651156120000|2022-04-28 14:28:40|7315.56|7315.56|7314.11|7314.11|7315.56|7315.56|7313.83|7313.83|0
1651156130000|2022-04-28 14:28:50|7315.25|7315.25|7312.14|7312.14|7315.25|7315.25|7312.14|7312.14|0
1651156140000|2022-04-28 14:29:00|7312.43|7312.43|7312.46|7312.46|7312.46|7312.46|7309.6|7309.6|0
1651156150000|2022-04-28 14:29:10|7312.48|7312.48|7310.47|7310.47|7312.48|7312.48|7310.47|7310.47|0
1651156160000|2022-04-28 14:29:20|7311.04|7311.04|7309.09|7309.09|7311.92|7311.92|7309.09|7309.09|0
1651156170000|2022-04-28 14:29:30|7308.8|7308.8|7309.37|7309.37|7311.06|7311.06|7308.8|7308.8|0
1651156180000|2022-04-28 14:29:40|7309.94|7309.94|7314.73|7314.73|7314.75|7314.75|7309.94|7309.94|0
1651156190000|2022-04-28 14:29:50|7315.01|7315.01|7315.01|7315.01|7315.01|7315.01|7313.88|7313.88|0
1651156200000|2022-04-28 14:30:00|7315.3|7315.3|7313.65|7313.65|7315.3|7315.3|7313.65|7313.65|0
1651156210000|2022-04-28 14:30:10|7313.69|7313.69|7316.15|7316.15|7316.75|7316.75|7313.67|7313.67|0
1651156220000|2022-04-28 14:30:20|7316.44|7316.44|7320.12|7320.12|7320.12|7320.12|7316.44|7316.44|0
1651156230000|2022-04-28 14:30:30|7319.84|7319.84|7320.11|7320.11|7320.11|7320.11|7318.71|7318.71|0
1651156240000|2022-04-28 14:30:40|7321.24|7321.24|7320.72|7320.72|7321.24|7321.24|7319.3|7319.3|0
1651156250000|2022-04-28 14:30:50|7320.43|7320.43|7320.41|7320.41|7320.43|7320.43|7320.41|7320.41|0
1651156260000|2022-04-28 14:31:00|7320.98|7320.98|7320.98|7320.98|7321.26|7321.26|7320.7|7320.7|0
1651156270000|2022-04-28 14:31:10|7320.7|7320.7|7322.74|7322.74|7322.74|7322.74|7320.7|7320.7|0
1651156280000|2022-04-28 14:31:20|7324.15|7324.15|7324.93|7324.93|7325.02|7325.02|7324.15|7324.15|0
1651156290000|2022-04-28 14:31:30|7324.97|7324.97|7324.65|7324.65|7325.78|7325.78|7324.36|7324.36|0
1651156300000|2022-04-28 14:31:40|7324.93|7324.93|7327.25|7327.25|7327.25|7327.25|7324.4|7324.4|0
1651156310000|2022-04-28 14:31:50|7327.54|7327.54|7328.13|7328.13|7329.52|7329.52|7327.54|7327.54|0
1651156320000|2022-04-28 14:32:00|7329.26|7329.26|7328.93|7328.93|7330.07|7330.07|7328.93|7328.93|0
1651156330000|2022-04-28 14:32:10|7328.65|7328.65|7328.67|7328.67|7328.95|7328.95|7326.95|7326.95|0
1651156340000|2022-04-28 14:32:20|7328.39|7328.39|7329.28|7329.28|7330.47|7330.47|7328.39|7328.39|0
1651156350000|2022-04-28 14:32:30|7331.54|7331.54|7329.84|7329.84|7332.67|7332.67|7327.86|7327.86|0
1651156360000|2022-04-28 14:32:40|7327.58|7327.58|7321.35|7321.35|7327.58|7327.58|7320.78|7320.78|0
1651156370000|2022-04-28 14:32:50|7322.77|7322.77|7328.41|7328.41|7328.41|7328.41|7322.77|7322.77|0
1651156380000|2022-04-28 14:33:00|7328.39|7328.39|7325|7325|7328.39|7328.39|7324.72|7324.72|0
1651156390000|2022-04-28 14:33:10|7326.13|7326.13|7329.03|7329.03|7329.03|7329.03|7326.13|7326.13|0
1651156400000|2022-04-28 14:33:20|7328.99|7328.99|7331.8|7331.8|7331.91|7331.91|7328.71|7328.71|0
1651156410000|2022-04-28 14:33:30|7330.67|7330.67|7330.45|7330.45|7332.19|7332.19|7330.45|7330.45|0
1651156420000|2022-04-28 14:33:40|7329.32|7329.32|7332.72|7332.72|7333.85|7333.85|7329.32|7329.32|0
1651156430000|2022-04-28 14:33:50|7333|7333|7330.44|7330.44|7334.99|7334.99|7330.44|7330.44|0
1651156440000|2022-04-28 14:34:00|7330.73|7330.73|7332.44|7332.44|7332.77|7332.77|7330.73|7330.73|0
1651156450000|2022-04-28 14:34:10|7332.16|7332.16|7333.59|7333.59|7336.25|7336.25|7331.55|7331.55|0
1651156460000|2022-04-28 14:34:20|7333.62|7333.62|7333.35|7333.35|7333.62|7333.62|7331.33|7331.33|0
1651156470000|2022-04-28 14:34:30|7334.48|7334.48|7335.04|7335.04|7335.04|7335.04|7333.91|7333.91|0
1651156480000|2022-04-28 14:34:40|7335.02|7335.02|7335.33|7335.33|7335.62|7335.62|7335.02|7335.02|0
1651156490000|2022-04-28 14:34:50|7335.42|7335.42|7335.33|7335.33|7335.98|7335.98|7334.28|7334.28|0
1651156500000|2022-04-28 14:35:00|7334.2|7334.2|7329.56|7329.56|7334.6|7334.6|7329.39|7329.39|0
1651156510000|2022-04-28 14:35:10|7329.28|7329.28|7325.82|7325.82|7329.28|7329.28|7325.82|7325.82|0
1651156520000|2022-04-28 14:35:20|7326.11|7326.11|7325.49|7325.49|7326.11|7326.11|7325.49|7325.49|0
1651156530000|2022-04-28 14:35:30|7326.06|7326.06|7327.19|7327.19|7327.48|7327.48|7326.06|7326.06|0
1651156540000|2022-04-28 14:35:40|7327.48|7327.48|7330.05|7330.05|7330.31|7330.31|7327.48|7327.48|0
1651156550000|2022-04-28 14:35:50|7328.92|7328.92|7331.47|7331.47|7331.47|7331.47|7328.35|7328.35|0
1651156560000|2022-04-28 14:36:00|7331.75|7331.75|7332.04|7332.04|7333.17|7333.17|7330.05|7330.05|0
1651156570000|2022-04-28 14:36:10|7333.17|7333.17|7335.12|7335.12|7335.49|7335.49|7333.17|7333.17|0
1651156580000|2022-04-28 14:36:20|7335.08|7335.08|7335.37|7335.37|7335.37|7335.37|7333.67|7333.67|0
1651156590000|2022-04-28 14:36:30|7336.78|7336.78|7333.39|7333.39|7337.64|7337.64|7333.11|7333.11|0
1651156600000|2022-04-28 14:36:40|7332.54|7332.54|7332.56|7332.56|7332.56|7332.56|7332.54|7332.54|0
1651156610000|2022-04-28 14:36:50|7331.71|7331.71|7329.23|7329.23|7331.99|7331.99|7329.2|7329.2|0
1651156620000|2022-04-28 14:37:00|7328.95|7328.95|7329.18|7329.18|7329.18|7329.18|7326.92|7326.92|0
1651156630000|2022-04-28 14:37:10|7328.9|7328.9|7326.69|7326.69|7328.9|7328.9|7325.78|7325.78|0
1651156640000|2022-04-28 14:37:20|7326.12|7326.12|7326.67|7326.67|7326.67|7326.67|7323.84|7323.84|0
1651156650000|2022-04-28 14:37:30|7326.95|7326.95|7328.63|7328.63|7328.63|7328.63|7326.95|7326.95|0
1651156660000|2022-04-28 14:37:40|7327.5|7327.5|7328.94|7328.94|7328.94|7328.94|7327.5|7327.5|0
1651156670000|2022-04-28 14:37:50|7328.66|7328.66|7330.66|7330.66|7330.66|7330.66|7328.66|7328.66|0
1651156680000|2022-04-28 14:38:00|7328.96|7328.96|7326.97|7326.97|7330.1|7330.1|7326.97|7326.97|0
1651156690000|2022-04-28 14:38:10|7325.84|7325.84|7325.54|7325.54|7327.24|7327.24|7325.54|7325.54|0
1651156700000|2022-04-28 14:38:20|7325.56|7325.56|7325.29|7325.29|7325.58|7325.58|7325.27|7325.27|0
1651156710000|2022-04-28 14:38:30|7324.15|7324.15|7325.29|7325.29|7325.58|7325.58|7324.15|7324.15|0
1651156720000|2022-04-28 14:38:40|7325.58|7325.58|7325.58|7325.58|7325.58|7325.58|7325.58|7325.58|0
1651156730000|2022-04-28 14:38:50|7325.56|7325.56|7326.4|7326.4|7326.4|7326.4|7325.27|7325.27|0
1651156740000|2022-04-28 14:39:00|7326.97|7326.97|7328.95|7328.95|7328.95|7328.95|7326.97|7326.97|0
1651156750000|2022-04-28 14:39:10|7329.52|7329.52|7328.95|7328.95|7331.79|7331.79|7328.95|7328.95|0
1651156760000|2022-04-28 14:39:20|7329|7329|7326.75|7326.75|7329.29|7329.29|7326.75|7326.75|0
1651156770000|2022-04-28 14:39:30|7326.46|7326.46|7325.05|7325.05|7326.46|7326.46|7325.05|7325.05|0
1651156780000|2022-04-28 14:39:40|7326.18|7326.18|7327.29|7327.29|7327.31|7327.31|7326.18|7326.18|0
1651156790000|2022-04-28 14:39:50|7326.16|7326.16|7324.18|7324.18|7326.44|7326.44|7324.18|7324.18|0
1651156800000|2022-04-28 14:40:00|7323.61|7323.61|7323.6|7323.6|7323.61|7323.61|7318.79|7318.79|0
1651156810000|2022-04-28 14:40:10|7323.89|7323.89|7323.34|7323.34|7324.47|7324.47|7323.34|7323.34|0
1651156820000|2022-04-28 14:40:20|7323.91|7323.91|7325.04|7325.04|7325.04|7325.04|7323.91|7323.91|0
1651156830000|2022-04-28 14:40:30|7324.47|7324.47|7321.58|7321.58|7324.47|7324.47|7321.58|7321.58|0
1651156840000|2022-04-28 14:40:40|7322.71|7322.71|7323.04|7323.04|7324.18|7324.18|7322.71|7322.71|0
1651156850000|2022-04-28 14:40:50|7324.18|7324.18|7322.76|7322.76|7324.74|7324.74|7322.76|7322.76|0
1651156860000|2022-04-28 14:41:00|7323.89|7323.89|7322.48|7322.48|7323.89|7323.89|7322.48|7322.48|0
1651156870000|2022-04-28 14:41:10|7323.61|7323.61|7323.89|7323.89|7324.18|7324.18|7323.61|7323.61|0
1651156880000|2022-04-28 14:41:20|7323.61|7323.61|7321.52|7321.52|7323.61|7323.61|7319.26|7319.26|0
1651156890000|2022-04-28 14:41:30|7322.65|7322.65|7320.33|7320.33|7322.65|7322.65|7318.91|7318.91|0
1651156900000|2022-04-28 14:41:40|7319.2|7319.2|7321.74|7321.74|7322.03|7322.03|7319.2|7319.2|0
1651156910000|2022-04-28 14:41:50|7322.03|7322.03|7323.98|7323.98|7324.84|7324.84|7322.03|7322.03|0
1651156920000|2022-04-28 14:42:00|7323.94|7323.94|7324.23|7324.23|7324.23|7324.23|7323.66|7323.66|0
1651156930000|2022-04-28 14:42:10|7325.36|7325.36|7327.07|7327.07|7327.09|7327.09|7325.36|7325.36|0
1651156940000|2022-04-28 14:42:20|7327.36|7327.36|7325.35|7325.35|7327.36|7327.36|7325.35|7325.35|0
1651156950000|2022-04-28 14:42:30|7325.37|7325.37|7328.23|7328.23|7328.23|7328.23|7325.37|7325.37|0
1651156960000|2022-04-28 14:42:40|7328.21|7328.21|7330.01|7330.01|7330.01|7330.01|7328.21|7328.21|0
1651156970000|2022-04-28 14:42:50|7328.59|7328.59|7331.44|7331.44|7331.44|7331.44|7328.31|7328.31|0
1651156980000|2022-04-28 14:43:00|7330.31|7330.31|7331.44|7331.44|7333.14|7333.14|7330.31|7330.31|0
1651156990000|2022-04-28 14:43:10|7331.73|7331.73|7330.88|7330.88|7332.01|7332.01|7330.88|7330.88|0
1651157000000|2022-04-28 14:43:20|7331.17|7331.17|7333.81|7333.81|7333.81|7333.81|7331.17|7331.17|0
1651157010000|2022-04-28 14:43:30|7334.09|7334.09|7332.61|7332.61|7334.09|7334.09|7332.61|7332.61|0
1651157020000|2022-04-28 14:43:40|7332.89|7332.89|7334.59|7334.59|7334.59|7334.59|7332.89|7332.89|0
1651157030000|2022-04-28 14:43:50|7335.72|7335.72|7336.29|7336.29|7336.29|7336.29|7333.75|7333.75|0
1651157040000|2022-04-28 14:44:00|7337.42|7337.42|7338.28|7338.28|7338.28|7338.28|7337.42|7337.42|0
1651157050000|2022-04-28 14:44:10|7338.84|7338.84|7337.16|7337.16|7339.99|7339.99|7337.16|7337.16|0
1651157060000|2022-04-28 14:44:20|7337.44|7337.44|7338.29|7338.29|7338.29|7338.29|7337.44|7337.44|0
1651157070000|2022-04-28 14:44:30|7340.56|7340.56|7343.67|7343.67|7343.67|7343.67|7340.56|7340.56|0
1651157080000|2022-04-28 14:44:40|7343.1|7343.1|7341.97|7341.97|7343.1|7343.1|7341.97|7341.97|0
1651157090000|2022-04-28 14:44:50|7340.84|7340.84|7340.56|7340.56|7341.69|7341.69|7340.28|7340.28|0
1651157100000|2022-04-28 14:45:00|7340.85|7340.85|7343.39|7343.39|7343.39|7343.39|7340.85|7340.85|0
1651157110000|2022-04-28 14:45:10|7343.11|7343.11|7346.62|7346.62|7346.62|7346.62|7343.11|7343.11|0
1651157120000|2022-04-28 14:45:20|7346.63|7346.63|7348.02|7348.02|7348.02|7348.02|7346.03|7346.03|0
1651157130000|2022-04-28 14:45:30|7348.12|7348.12|7350.1|7350.1|7350.1|7350.1|7348.08|7348.08|0
1651157140000|2022-04-28 14:45:40|7350.67|7350.67|7348.97|7348.97|7350.67|7350.67|7348.4|7348.4|0
1651157150000|2022-04-28 14:45:50|7347.83|7347.83|7348.68|7348.68|7348.97|7348.97|7347.83|7347.83|0
1651157160000|2022-04-28 14:46:00|7349.81|7349.81|7348.11|7348.11|7350.1|7350.1|7346.7|7346.7|0
1651157170000|2022-04-28 14:46:10|7347.83|7347.83|7349.29|7349.29|7349.29|7349.29|7347.83|7347.83|0
1651157180000|2022-04-28 14:46:20|7350.42|7350.42|7350.7|7350.7|7350.7|7350.7|7350.13|7350.13|0
1651157190000|2022-04-28 14:46:30|7351.27|7351.27|7352.12|7352.12|7352.12|7352.12|7350.99|7350.99|0
1651157200000|2022-04-28 14:46:40|7350.99|7350.99|7349.29|7349.29|7350.99|7350.99|7348.72|7348.72|0
1651157210000|2022-04-28 14:46:50|7350.42|7350.42|7349.31|7349.31|7350.42|7350.42|7349.29|7349.29|0
1651157220000|2022-04-28 14:47:00|7351.57|7351.57|7349.9|7349.9|7352.14|7352.14|7349.88|7349.88|0
1651157230000|2022-04-28 14:47:10|7350.18|7350.18|7349.9|7349.9|7350.18|7350.18|7349.9|7349.9|0
1651157240000|2022-04-28 14:47:20|7350.18|7350.18|7349.87|7349.87|7351.03|7351.03|7349.05|7349.05|0
1651157250000|2022-04-28 14:47:30|7345.91|7345.91|7345.85|7345.85|7345.91|7345.91|7344.43|7344.43|0
1651157260000|2022-04-28 14:47:40|7346.98|7346.98|7346.7|7346.7|7346.98|7346.98|7346.41|7346.41|0
1651157270000|2022-04-28 14:47:50|7345.57|7345.57|7346.98|7346.98|7346.98|7346.98|7345.57|7345.57|0
1651157280000|2022-04-28 14:48:00|7345.85|7345.85|7348.11|7348.11|7348.11|7348.11|7345.28|7345.28|0
1651157290000|2022-04-28 14:48:10|7348.13|7348.13|7348.38|7348.38|7348.38|7348.38|7348.09|7348.09|0
1651157300000|2022-04-28 14:48:20|7347.25|7347.25|7349.2|7349.2|7349.2|7349.2|7345.24|7345.24|0
1651157310000|2022-04-28 14:48:30|7347.79|7347.79|7347.69|7347.69|7347.79|7347.79|7346.59|7346.59|0
1651157320000|2022-04-28 14:48:40|7347.98|7347.98|7348|7348|7348|7348|7347.98|7347.98|0
1651157330000|2022-04-28 14:48:50|7347.72|7347.72|7347.72|7347.72|7347.72|7347.72|7347.72|7347.72|0
1651157340000|2022-04-28 14:49:00|7348.29|7348.29|7348.57|7348.57|7350.27|7350.27|7348.29|7348.29|0
1651157350000|2022-04-28 14:49:10|7348.63|7348.63|7351.18|7351.18|7351.18|7351.18|7348.63|7348.63|0
1651157360000|2022-04-28 14:49:20|7351.46|7351.46|7350.89|7350.89|7351.46|7351.46|7350.89|7350.89|0
1651157370000|2022-04-28 14:49:30|7352.03|7352.03|7352.87|7352.87|7354.01|7354.01|7352.03|7352.03|0
1651157380000|2022-04-28 14:49:40|7353.16|7353.16|7355.4|7355.4|7355.4|7355.4|7352.85|7352.85|0
1651157390000|2022-04-28 14:49:50|7354.27|7354.27|7354.84|7354.84|7354.84|7354.84|7354.27|7354.27|0
1651157400000|2022-04-28 14:50:00|7355.97|7355.97|7358.52|7358.52|7359.08|7359.08|7355.97|7355.97|0
1651157410000|2022-04-28 14:50:10|7359.33|7359.33|7357.63|7357.63|7360.46|7360.46|7357.63|7357.63|0
1651157420000|2022-04-28 14:50:20|7358.76|7358.76|7362.44|7362.44|7362.44|7362.44|7358.76|7358.76|0
1651157430000|2022-04-28 14:50:30|7363.01|7363.01|7362.6|7362.6|7364.16|7364.16|7362.38|7362.38|0
1651157440000|2022-04-28 14:50:40|7362.32|7362.32|7364.3|7364.3|7364.3|7364.3|7362.32|7362.32|0
1651157450000|2022-04-28 14:50:50|7364.32|7364.32|7367.44|7367.44|7367.44|7367.44|7364.32|7364.32|0
1651157460000|2022-04-28 14:51:00|7367.16|7367.16|7363.48|7363.48|7367.72|7367.72|7363.48|7363.48|0
1651157470000|2022-04-28 14:51:10|7364.61|7364.61|7364.61|7364.61|7364.61|7364.61|7363.48|7363.48|0
1651157480000|2022-04-28 14:51:20|7363.48|7363.48|7364.61|7364.61|7364.61|7364.61|7362.89|7362.89|0
1651157490000|2022-04-28 14:51:30|7363.47|7363.47|7363.47|7363.47|7365.74|7365.74|7363.47|7363.47|0
1651157500000|2022-04-28 14:51:40|7363.19|7363.19|7362.91|7362.91|7363.19|7363.19|7362.91|7362.91|0
1651157510000|2022-04-28 14:51:50|7362.62|7362.62|7360.15|7360.15|7362.62|7362.62|7360.15|7360.15|0
1651157520000|2022-04-28 14:52:00|7360.72|7360.72|7359.87|7359.87|7360.72|7360.72|7359.87|7359.87|0
1651157530000|2022-04-28 14:52:10|7358.73|7358.73|7357.88|7357.88|7358.73|7358.73|7357.88|7357.88|0
1651157540000|2022-04-28 14:52:20|7356.75|7356.75|7356.18|7356.18|7357.88|7357.88|7356.18|7356.18|0
1651157550000|2022-04-28 14:52:30|7356.47|7356.47|7362.62|7362.62|7362.62|7362.62|7356.47|7356.47|0
1651157560000|2022-04-28 14:52:40|7363.47|7363.47|7363.46|7363.46|7363.47|7363.47|7363.46|7363.46|0
1651157570000|2022-04-28 14:52:50|7362.32|7362.32|7361.21|7361.21|7362.32|7362.32|7360.92|7360.92|0
1651157580000|2022-04-28 14:53:00|7361.49|7361.49|7364.31|7364.31|7364.31|7364.31|7361.46|7361.46|0
1651157590000|2022-04-28 14:53:10|7366.57|7366.57|7366.57|7366.57|7366.86|7366.86|7366.57|7366.57|0
1651157600000|2022-04-28 14:53:20|7366.59|7366.59|7367.15|7367.15|7367.15|7367.15|7364.32|7364.32|0
1651157610000|2022-04-28 14:53:30|7367.44|7367.44|7367.46|7367.46|7368.59|7368.59|7366.85|7366.85|0
1651157620000|2022-04-28 14:53:40|7367.49|7367.49|7366.89|7366.89|7367.49|7367.49|7366.89|7366.89|0
1651157630000|2022-04-28 14:53:50|7365.76|7365.76|7361.51|7361.51|7365.76|7365.76|7361.51|7361.51|0
1651157640000|2022-04-28 14:54:00|7361.79|7361.79|7362.36|7362.36|7362.36|7362.36|7361.51|7361.51|0
1651157650000|2022-04-28 14:54:10|7362.64|7362.64|7363.49|7363.49|7363.49|7363.49|7362.36|7362.36|0
1651157660000|2022-04-28 14:54:20|7363.48|7363.48|7361.49|7361.49|7363.48|7363.48|7361.49|7361.49|0
1651157670000|2022-04-28 14:54:30|7361.51|7361.51|7365.17|7365.17|7365.17|7365.17|7361.49|7361.49|0
1651157680000|2022-04-28 14:54:40|7364.04|7364.04|7361.2|7361.2|7364.04|7364.04|7361.2|7361.2|0
1651157690000|2022-04-28 14:54:50|7362.34|7362.34|7361.69|7361.69|7363.47|7363.47|7361.12|7361.12|0
1651157700000|2022-04-28 14:55:00|7362.82|7362.82|7363.96|7363.96|7363.96|7363.96|7362.82|7362.82|0
1651157710000|2022-04-28 14:55:10|7363.39|7363.39|7364.24|7364.24|7364.24|7364.24|7363.11|7363.11|0
1651157720000|2022-04-28 14:55:20|7363.11|7363.11|7363.96|7363.96|7363.96|7363.96|7363.11|7363.11|0
1651157730000|2022-04-28 14:55:30|7364.24|7364.24|7364.24|7364.24|7365.38|7365.38|7364.24|7364.24|0
1651157740000|2022-04-28 14:55:40|7363.68|7363.68|7362.26|7362.26|7364.81|7364.81|7362.26|7362.26|0
1651157750000|2022-04-28 14:55:50|7361.69|7361.69|7363.11|7363.11|7363.11|7363.11|7361.69|7361.69|0
1651157760000|2022-04-28 14:56:00|7362.82|7362.82|7362.01|7362.01|7363.71|7363.71|7362.01|7362.01|0
1651157770000|2022-04-28 14:56:10|7361.16|7361.16|7364.22|7364.22|7364.27|7364.27|7361.16|7361.16|0
1651157780000|2022-04-28 14:56:20|7363.65|7363.65|7362.8|7362.8|7363.65|7363.65|7361.39|7361.39|0
1651157790000|2022-04-28 14:56:30|7361.67|7361.67|7363.11|7363.11|7363.11|7363.11|7360.26|7360.26|0
1651157800000|2022-04-28 14:56:40|7363.39|7363.39|7362.17|7362.17|7364.24|7364.24|7362.16|7362.16|0
1651157810000|2022-04-28 14:56:50|7363.02|7363.02|7365.03|7365.03|7365.03|7365.03|7363.02|7363.02|0
1651157820000|2022-04-28 14:57:00|7364.75|7364.75|7363.35|7363.35|7364.75|7364.75|7363.33|7363.33|0
1651157830000|2022-04-28 14:57:10|7363.63|7363.63|7363.07|7363.07|7363.63|7363.63|7363.07|7363.07|0
1651157850000|2022-04-28 14:57:30|7363.35|7363.35|7362.5|7362.5|7364.77|7364.77|7362.5|7362.5|0
1651157860000|2022-04-28 14:57:40|7362.22|7362.22|7362.22|7362.22|7363.35|7363.35|7362.22|7362.22|0
1651157870000|2022-04-28 14:57:50|7363.35|7363.35|7364.48|7364.48|7365.05|7365.05|7363.35|7363.35|0
1651157880000|2022-04-28 14:58:00|7363.35|7363.35|7360.46|7360.46|7363.35|7363.35|7360.46|7360.46|0
1651157890000|2022-04-28 14:58:10|7359.89|7359.89|7360.17|7360.17|7360.46|7360.46|7359.89|7359.89|0
1651157900000|2022-04-28 14:58:20|7360.74|7360.74|7360.74|7360.74|7360.74|7360.74|7360.74|7360.74|0
1651157910000|2022-04-28 14:58:30|7360.77|7360.77|7361.33|7361.33|7363.03|7363.03|7360.77|7360.77|0
1651157920000|2022-04-28 14:58:40|7361.31|7361.31|7361.03|7361.03|7362.45|7362.45|7361.03|7361.03|0
1651157930000|2022-04-28 14:58:50|7359.9|7359.9|7362.72|7362.72|7363.01|7363.01|7359.9|7359.9|0
1651157940000|2022-04-28 14:59:00|7363.01|7363.01|7363.56|7363.56|7364.39|7364.39|7363.01|7363.01|0
1651157950000|2022-04-28 14:59:10|7363.28|7363.28|7362.14|7362.14|7363.28|7363.28|7361.01|7361.01|0
1651157960000|2022-04-28 14:59:20|7363.28|7363.28|7366.96|7366.96|7366.96|7366.96|7363.28|7363.28|0
1651157970000|2022-04-28 14:59:30|7368.09|7368.09|7368.11|7368.11|7369.24|7369.24|7368.09|7368.09|0
1651157980000|2022-04-28 14:59:40|7366.97|7366.97|7367.25|7367.25|7367.25|7367.25|7366.12|7366.12|0
1651157990000|2022-04-28 14:59:50|7367.54|7367.54|7365.77|7365.77|7367.54|7367.54|7364.64|7364.64|0
1651158000000|2022-04-28 15:00:00|7366.9|7366.9|7367.57|7367.57|7367.57|7367.57|7366.3|7366.3|0
1651158010000|2022-04-28 15:00:10|7367.61|7367.61|7369.97|7369.97|7369.97|7369.97|7366.47|7366.47|0
1651158020000|2022-04-28 15:00:20|7369.91|7369.91|7370.84|7370.84|7371.97|7371.97|7369.66|7369.66|0
1651158030000|2022-04-28 15:00:30|7371.97|7371.97|7370.79|7370.79|7371.97|7371.97|7370.79|7370.79|0
1651158040000|2022-04-28 15:00:40|7369.66|7369.66|7370.78|7370.78|7370.79|7370.79|7368.52|7368.52|0
1651158050000|2022-04-28 15:00:50|7370.74|7370.74|7368.48|7368.48|7371.03|7371.03|7368.48|7368.48|0
1651158060000|2022-04-28 15:01:00|7367.91|7367.91|7369.33|7369.33|7369.33|7369.33|7366.78|7366.78|0
1651158070000|2022-04-28 15:01:10|7369.62|7369.62|7371.17|7371.17|7371.17|7371.17|7369.62|7369.62|0
1651158080000|2022-04-28 15:01:20|7371.15|7371.15|7368.28|7368.28|7371.44|7371.44|7368.28|7368.28|0
1651158090000|2022-04-28 15:01:30|7369.42|7369.42|7368.56|7368.56|7369.42|7369.42|7368.56|7368.56|0
1651158100000|2022-04-28 15:01:40|7368.85|7368.85|7370.26|7370.26|7370.55|7370.55|7368.85|7368.85|0
1651158110000|2022-04-28 15:01:50|7369.13|7369.13|7370.83|7370.83|7370.83|7370.83|7369.13|7369.13|0
1651158120000|2022-04-28 15:02:00|7371.4|7371.4|7371.4|7371.4|7371.4|7371.4|7370.27|7370.27|0
1651158130000|2022-04-28 15:02:10|7370.27|7370.27|7370.23|7370.23|7370.27|7370.27|7369.14|7369.14|0
1651158140000|2022-04-28 15:02:20|7369.1|7369.1|7373.94|7373.94|7373.94|7373.94|7369.1|7369.1|0
1651158150000|2022-04-28 15:02:30|7372.81|7372.81|7372.81|7372.81|7373.1|7373.1|7371.68|7371.68|0
1651158160000|2022-04-28 15:02:40|7373.1|7373.1|7372.57|7372.57|7373.14|7373.14|7372|7372|0
1651158170000|2022-04-28 15:02:50|7370.3|7370.3|7370.58|7370.58|7370.59|7370.59|7369.17|7369.17|0
1651158180000|2022-04-28 15:03:00|7371.15|7371.15|7371.48|7371.48|7371.48|7371.48|7371.15|7371.15|0
1651158190000|2022-04-28 15:03:10|7369.5|7369.5|7373.75|7373.75|7373.75|7373.75|7369.5|7369.5|0
1651158200000|2022-04-28 15:03:20|7374.03|7374.03|7371.76|7371.76|7374.03|7374.03|7371.76|7371.76|0
1651158210000|2022-04-28 15:03:30|7372.9|7372.9|7371.79|7371.79|7373.18|7373.18|7371.76|7371.76|0
1651158220000|2022-04-28 15:03:40|7372.36|7372.36|7372.64|7372.64|7374.06|7374.06|7372.36|7372.36|0
1651158230000|2022-04-28 15:03:50|7372.67|7372.67|7372.41|7372.41|7372.7|7372.7|7370.71|7370.71|0
1651158240000|2022-04-28 15:04:00|7371.28|7371.28|7369.79|7369.79|7372.13|7372.13|7369.79|7369.79|0
1651158250000|2022-04-28 15:04:10|7369.81|7369.81|7370.72|7370.72|7371.82|7371.82|7369.53|7369.53|0
1651158260000|2022-04-28 15:04:20|7371.85|7371.85|7371.88|7371.88|7371.88|7371.88|7371.85|7371.85|0
1651158270000|2022-04-28 15:04:30|7371.31|7371.31|7371.58|7371.58|7371.58|7371.58|7370.18|7370.18|0
1651158280000|2022-04-28 15:04:40|7371.29|7371.29|7369.56|7369.56|7371.29|7371.29|7368.43|7368.43|0
1651158290000|2022-04-28 15:04:50|7369.28|7369.28|7370.41|7370.41|7370.7|7370.7|7369.28|7369.28|0
1651158300000|2022-04-28 15:05:00|7370.7|7370.7|7372.11|7372.11|7372.11|7372.11|7370.7|7370.7|0
1651158310000|2022-04-28 15:05:10|7372.06|7372.06|7370.12|7370.12|7372.06|7372.06|7370.12|7370.12|0
1651158320000|2022-04-28 15:05:20|7368.99|7368.99|7369.03|7369.03|7369.31|7369.31|7368.94|7368.94|0
1651158330000|2022-04-28 15:05:30|7369.32|7369.32|7370.13|7370.13|7371.26|7371.26|7369.21|7369.21|0
1651158340000|2022-04-28 15:05:40|7369.85|7369.85|7370.11|7370.11|7370.42|7370.42|7369.85|7369.85|0
1651158350000|2022-04-28 15:05:50|7368.97|7368.97|7372.65|7372.65|7373.22|7373.22|7368.97|7368.97|0
1651158360000|2022-04-28 15:06:00|7372.94|7372.94|7373.27|7373.27|7373.78|7373.78|7371.52|7371.52|0
1651158370000|2022-04-28 15:06:10|7372.98|7372.98|7369.58|7369.58|7372.98|7372.98|7368.45|7368.45|0
1651158380000|2022-04-28 15:06:20|7370.72|7370.72|7371.53|7371.53|7371.57|7371.57|7370.72|7370.72|0
1651158390000|2022-04-28 15:06:30|7370.68|7370.68|7370.68|7370.68|7371.81|7371.81|7369.83|7369.83|0
1651158400000|2022-04-28 15:06:40|7370.4|7370.4|7368.7|7368.7|7370.4|7370.4|7366.43|7366.43|0
1651158410000|2022-04-28 15:06:50|7368.72|7368.72|7370.76|7370.76|7370.76|7370.76|7368.44|7368.44|0
1651158420000|2022-04-28 15:07:00|7369.63|7369.63|7369.92|7369.92|7371.33|7371.33|7369.63|7369.63|0
1651158430000|2022-04-28 15:07:10|7370.2|7370.2|7371.28|7371.28|7372.46|7372.46|7370.2|7370.2|0
1651158440000|2022-04-28 15:07:20|7369.87|7369.87|7370.15|7370.15|7371|7371|7369.02|7369.02|0
1651158450000|2022-04-28 15:07:30|7367.88|7367.88|7369.02|7369.02|7369.3|7369.3|7367.6|7367.6|0
1651158460000|2022-04-28 15:07:40|7368.73|7368.73|7367.32|7367.32|7369.02|7369.02|7367.03|7367.03|0
1651158470000|2022-04-28 15:07:50|7367.6|7367.6|7367.88|7367.88|7369.3|7369.3|7367.32|7367.32|0
1651158480000|2022-04-28 15:08:00|7368.45|7368.45|7368.45|7368.45|7369.58|7369.58|7367.32|7367.32|0
1651158490000|2022-04-28 15:08:10|7368.74|7368.74|7370.15|7370.15|7370.15|7370.15|7368.74|7368.74|0
1651158500000|2022-04-28 15:08:20|7371.28|7371.28|7368.45|7368.45|7371.28|7371.28|7368.45|7368.45|0
1651158510000|2022-04-28 15:08:30|7369.87|7369.87|7371.61|7371.61|7373.29|7373.29|7369.87|7369.87|0
1651158520000|2022-04-28 15:08:40|7371.89|7371.89|7371.32|7371.32|7373.59|7373.59|7370.48|7370.48|0
1651158530000|2022-04-28 15:08:50|7371.04|7371.04|7371.27|7371.27|7372.17|7372.17|7368.15|7368.15|0
1651158540000|2022-04-28 15:09:00|7370.7|7370.7|7367.04|7367.04|7370.99|7370.99|7367.04|7367.04|0
1651158550000|2022-04-28 15:09:10|7367.32|7367.32|7366.08|7366.08|7368.46|7368.46|7366.08|7366.08|0
1651158560000|2022-04-28 15:09:20|7365.8|7365.8|7366.93|7366.93|7366.93|7366.93|7364.95|7364.95|0
1651158570000|2022-04-28 15:09:30|7365.8|7365.8|7366.06|7366.06|7367.47|7367.47|7365.77|7365.77|0
1651158580000|2022-04-28 15:09:40|7365.49|7365.49|7365.2|7365.2|7366.34|7366.34|7365.2|7365.2|0
1651158590000|2022-04-28 15:09:50|7364.92|7364.92|7366.59|7366.59|7367.44|7367.44|7364.92|7364.92|0
1651158600000|2022-04-28 15:10:00|7367.16|7367.16|7366.87|7366.87|7367.44|7367.44|7365.46|7365.46|0
1651158610000|2022-04-28 15:10:10|7365.74|7365.74|7368.03|7368.03|7368.03|7368.03|7365.74|7365.74|0
1651158620000|2022-04-28 15:10:20|7366.9|7366.9|7366.33|7366.33|7368.32|7368.32|7366.05|7366.05|0
1651158630000|2022-04-28 15:10:30|7366.05|7366.05|7363.79|7363.79|7366.05|7366.05|7363.79|7363.79|0
1651158640000|2022-04-28 15:10:40|7364.92|7364.92|7362.65|7362.65|7364.92|7364.92|7362.65|7362.65|0
1651158650000|2022-04-28 15:10:50|7362.08|7362.08|7361.24|7361.24|7362.94|7362.94|7361.24|7361.24|0
1651158660000|2022-04-28 15:11:00|7360.67|7360.67|7361.19|7361.19|7361.19|7361.19|7358.38|7358.38|0
1651158670000|2022-04-28 15:11:10|7361.17|7361.17|7362.58|7362.58|7364|7364|7360.04|7360.04|0
1651158680000|2022-04-28 15:11:20|7362.3|7362.3|7360.88|7360.88|7362.3|7362.3|7360.88|7360.88|0
1651158690000|2022-04-28 15:11:30|7360.86|7360.86|7364.51|7364.51|7364.51|7364.51|7360.83|7360.83|0
1651158700000|2022-04-28 15:11:40|7364.79|7364.79|7363.99|7363.99|7365.08|7365.08|7363.93|7363.93|0
1651158710000|2022-04-28 15:11:50|7364.28|7364.28|7363.42|7363.42|7365.12|7365.12|7363.42|7363.42|0
1651158720000|2022-04-28 15:12:00|7363.71|7363.71|7360.31|7360.31|7363.71|7363.71|7360.31|7360.31|0
1651158730000|2022-04-28 15:12:10|7361.44|7361.44|7361.44|7361.44|7363.42|7363.42|7361.44|7361.44|0
1651158740000|2022-04-28 15:12:20|7361.72|7361.72|7359.44|7359.44|7362.86|7362.86|7359.44|7359.44|0
1651158750000|2022-04-28 15:12:30|7358.88|7358.88|7362.56|7362.56|7362.56|7362.56|7358.88|7358.88|0
1651158760000|2022-04-28 15:12:40|7363.69|7363.69|7362.84|7362.84|7363.69|7363.69|7361.43|7361.43|0
1651158770000|2022-04-28 15:12:50|7362.82|7362.82|7363.36|7363.36|7365.62|7365.62|7362.82|7362.82|0
1651158780000|2022-04-28 15:13:00|7363.64|7363.64|7361.37|7361.37|7363.64|7363.64|7361.37|7361.37|0
1651158790000|2022-04-28 15:13:10|7361.09|7361.09|7361.66|7361.66|7361.66|7361.66|7361.09|7361.09|0
1651158800000|2022-04-28 15:13:20|7361.09|7361.09|7362.47|7362.47|7363.35|7363.35|7360.21|7360.21|0
1651158810000|2022-04-28 15:13:30|7361.34|7361.34|7361.34|7361.34|7362.47|7362.47|7361.34|7361.34|0
1651158820000|2022-04-28 15:13:40|7362.47|7362.47|7359.37|7359.37|7362.47|7362.47|7359.37|7359.37|0
1651158830000|2022-04-28 15:13:50|7359.35|7359.35|7356.17|7356.17|7359.35|7359.35|7356.17|7356.17|0
1651158840000|2022-04-28 15:14:00|7356.2|7356.2|7356.74|7356.74|7357.33|7357.33|7356.2|7356.2|0
1651158850000|2022-04-28 15:14:10|7357.87|7357.87|7358.15|7358.15|7359.57|7359.57|7356.17|7356.17|0
1651158860000|2022-04-28 15:14:20|7359.28|7359.28|7358.42|7358.42|7359.28|7359.28|7358.13|7358.13|0
1651158870000|2022-04-28 15:14:30|7358.13|7358.13|7360.32|7360.32|7360.32|7360.32|7358.06|7358.06|0
1651158880000|2022-04-28 15:14:40|7359.19|7359.19|7359.78|7359.78|7359.78|7359.78|7358.06|7358.06|0
1651158890000|2022-04-28 15:14:50|7360.06|7360.06|7358.39|7358.39|7361.51|7361.51|7358.39|7358.39|0
1651158900000|2022-04-28 15:15:00|7358.68|7358.68|7358.35|7358.35|7360.09|7360.09|7358.35|7358.35|0
1651158910000|2022-04-28 15:15:10|7358.63|7358.63|7358.65|7358.65|7358.65|7358.65|7358.63|7358.63|0
1651158920000|2022-04-28 15:15:20|7358.93|7358.93|7357.22|7357.22|7358.93|7358.93|7356.09|7356.09|0
1651158930000|2022-04-28 15:15:30|7356.94|7356.94|7356.94|7356.94|7356.94|7356.94|7355.8|7355.8|0
1651158940000|2022-04-28 15:15:40|7355.8|7355.8|7354.1|7354.1|7356.65|7356.65|7354.1|7354.1|0
1651158950000|2022-04-28 15:15:50|7355.24|7355.24|7351.57|7351.57|7355.25|7355.25|7351.57|7351.57|0
1651158960000|2022-04-28 15:16:00|7350.43|7350.43|7351.85|7351.85|7351.85|7351.85|7348.74|7348.74|0
1651158970000|2022-04-28 15:16:10|7352.13|7352.13|7353.55|7353.55|7353.55|7353.55|7352.13|7352.13|0
1651158980000|2022-04-28 15:16:20|7354.68|7354.68|7354.12|7354.12|7354.68|7354.68|7353.55|7353.55|0
1651158990000|2022-04-28 15:16:30|7353.83|7353.83|7354.68|7354.68|7354.68|7354.68|7352.42|7352.42|0
1651159000000|2022-04-28 15:16:40|7353.55|7353.55|7355.58|7355.58|7356.73|7356.73|7353.55|7353.55|0
1651159010000|2022-04-28 15:16:50|7356.71|7356.71|7357.57|7357.57|7357.57|7357.57|7356.71|7356.71|0
1651159020000|2022-04-28 15:17:00|7357.28|7357.28|7357.3|7357.3|7358.41|7358.41|7357.26|7357.26|0
1651159030000|2022-04-28 15:17:10|7357.02|7357.02|7356.17|7356.17|7357.02|7357.02|7356.17|7356.17|0
1651159040000|2022-04-28 15:17:20|7356.45|7356.45|7354.75|7354.75|7356.45|7356.45|7354.75|7354.75|0
1651159050000|2022-04-28 15:17:30|7353.62|7353.62|7356.44|7356.44|7356.45|7356.45|7353.62|7353.62|0
1651159060000|2022-04-28 15:17:40|7356.16|7356.16|7357.36|7357.36|7357.36|7357.36|7356.16|7356.16|0
1651159070000|2022-04-28 15:17:50|7357.64|7357.64|7358.73|7358.73|7359.06|7359.06|7357.64|7357.64|0
1651159080000|2022-04-28 15:18:00|7358.75|7358.75|7357.62|7357.62|7358.75|7358.75|7357.62|7357.62|0
1651159090000|2022-04-28 15:18:10|7356.48|7356.48|7357.62|7357.62|7357.62|7357.62|7355.63|7355.63|0
1651159100000|2022-04-28 15:18:20|7356.48|7356.48|7357.9|7357.9|7358.18|7358.18|7356.48|7356.48|0
1651159110000|2022-04-28 15:18:30|7356.77|7356.77|7356.2|7356.2|7356.77|7356.77|7356.2|7356.2|0
1651159120000|2022-04-28 15:18:40|7355.92|7355.92|7357.33|7357.33|7357.33|7357.33|7355.92|7355.92|0
1651159130000|2022-04-28 15:18:50|7357.05|7357.05|7359.6|7359.6|7359.6|7359.6|7357.05|7357.05|0
1651159140000|2022-04-28 15:19:00|7359.88|7359.88|7358.18|7358.18|7361.01|7361.01|7358.18|7358.18|0
1651159150000|2022-04-28 15:19:10|7359.32|7359.32|7358.18|7358.18|7359.32|7359.32|7357.05|7357.05|0
1651159160000|2022-04-28 15:19:20|7358.46|7358.46|7357.62|7357.62|7358.46|7358.46|7355.07|7355.07|0
1651159170000|2022-04-28 15:19:30|7357.9|7357.9|7360.45|7360.45|7360.45|7360.45|7357.9|7357.9|0
1651159180000|2022-04-28 15:19:40|7361.58|7361.58|7359.88|7359.88|7362.43|7362.43|7359.88|7359.88|0
1651159190000|2022-04-28 15:19:50|7361.01|7361.01|7363.02|7363.02|7363.02|7363.02|7358.49|7358.49|0
1651159200000|2022-04-28 15:20:00|7363.3|7363.3|7362.17|7362.17|7363.3|7363.3|7362.17|7362.17|0
1651159210000|2022-04-28 15:20:10|7362.45|7362.45|7359.33|7359.33|7362.45|7362.45|7359.33|7359.33|0
1651159220000|2022-04-28 15:20:20|7359.05|7359.05|7359.33|7359.33|7359.9|7359.9|7359.05|7359.05|0
1651159230000|2022-04-28 15:20:30|7359.62|7359.62|7362.35|7362.35|7362.63|7362.63|7359.62|7359.62|0
1651159240000|2022-04-28 15:20:40|7361.78|7361.78|7362.06|7362.06|7362.91|7362.91|7361.78|7361.78|0
1651159250000|2022-04-28 15:20:50|7361.78|7361.78|7360.69|7360.69|7361.83|7361.83|7360.69|7360.69|0
1651159260000|2022-04-28 15:21:00|7360.98|7360.98|7358.91|7358.91|7360.98|7360.98|7358.91|7358.91|0
1651159270000|2022-04-28 15:21:10|7358.35|7358.35|7354.35|7354.35|7358.35|7358.35|7354.35|7354.35|0
1651159280000|2022-04-28 15:21:20|7354.41|7354.41|7357.52|7357.52|7357.52|7357.52|7353.84|7353.84|0
1651159290000|2022-04-28 15:21:30|7357.24|7357.24|7356.11|7356.11|7357.24|7357.24|7356.11|7356.11|0
1651159300000|2022-04-28 15:21:40|7357.24|7357.24|7357.7|7357.7|7357.75|7357.75|7357.18|7357.18|0
1651159310000|2022-04-28 15:21:50|7357.42|7357.42|7357.42|7357.42|7358.27|7358.27|7357.14|7357.14|0
1651159320000|2022-04-28 15:22:00|7359.68|7359.68|7356|7356|7359.97|7359.97|7356|7356|0
1651159330000|2022-04-28 15:22:10|7355.72|7355.72|7355.15|7355.15|7355.72|7355.72|7355.15|7355.15|0
1651159340000|2022-04-28 15:22:20|7355.44|7355.44|7356.63|7356.63|7356.63|7356.63|7355.44|7355.44|0
1651159350000|2022-04-28 15:22:30|7356.34|7356.34|7358.34|7358.34|7358.34|7358.34|7356.34|7356.34|0
1651159360000|2022-04-28 15:22:40|7358.62|7358.62|7359.47|7359.47|7360.32|7360.32|7358.62|7358.62|0
1651159370000|2022-04-28 15:22:50|7358.34|7358.34|7359.48|7359.48|7359.48|7359.48|7358.34|7358.34|0
1651159380000|2022-04-28 15:23:00|7361.78|7361.78|7361.46|7361.46|7361.82|7361.82|7361.46|7361.46|0
1651159390000|2022-04-28 15:23:10|7361.47|7361.47|7360.62|7360.62|7361.47|7361.47|7360.34|7360.34|0
1651159400000|2022-04-28 15:23:20|7360.64|7360.64|7361.21|7361.21|7361.49|7361.49|7360.64|7360.64|0
1651159410000|2022-04-28 15:23:30|7361.49|7361.49|7363.48|7363.48|7363.51|7363.51|7361.49|7361.49|0
1651159420000|2022-04-28 15:23:40|7363.5|7363.5|7362.96|7362.96|7363.5|7363.5|7362.92|7362.92|0
1651159430000|2022-04-28 15:23:50|7362.68|7362.68|7360.45|7360.45|7362.7|7362.7|7360.45|7360.45|0
1651159440000|2022-04-28 15:24:00|7360.17|7360.17|7360.51|7360.51|7360.51|7360.51|7360.17|7360.17|0
1651159450000|2022-04-28 15:24:10|7361.08|7361.08|7361.08|7361.08|7361.08|7361.08|7361.08|7361.08|0
1651159460000|2022-04-28 15:24:20|7361.36|7361.36|7361.08|7361.08|7361.65|7361.65|7361.08|7361.08|0
1651159470000|2022-04-28 15:24:30|7361.36|7361.36|7360.21|7360.21|7361.65|7361.65|7360.21|7360.21|0
1651159480000|2022-04-28 15:24:40|7359.92|7359.92|7359.94|7359.94|7360.22|7360.22|7359.66|7359.66|0
1651159490000|2022-04-28 15:24:50|7360.22|7360.22|7360.79|7360.79|7361.08|7361.08|7360.22|7360.22|0
1651159500000|2022-04-28 15:25:00|7361.08|7361.08|7361.06|7361.06|7361.36|7361.36|7361.06|7361.06|0
1651159510000|2022-04-28 15:25:10|7360.78|7360.78|7362.68|7362.68|7362.68|7362.68|7360.65|7360.65|0
1651159520000|2022-04-28 15:25:20|7362.39|7362.39|7362.34|7362.34|7362.65|7362.65|7360.64|7360.64|0
1651159530000|2022-04-28 15:25:30|7362.05|7362.05|7362.36|7362.36|7362.36|7362.36|7362.05|7362.05|0
1651159540000|2022-04-28 15:25:40|7361.79|7361.79|7363.79|7363.79|7363.79|7363.79|7361.79|7361.79|0
1651159550000|2022-04-28 15:25:50|7364.08|7364.08|7362.92|7362.92|7364.64|7364.64|7362.64|7362.64|0
1651159560000|2022-04-28 15:26:00|7364.06|7364.06|7359.81|7359.81|7364.62|7364.62|7359.81|7359.81|0
1651159570000|2022-04-28 15:26:10|7360.94|7360.94|7360.66|7360.66|7360.94|7360.94|7360.66|7360.66|0
1651159580000|2022-04-28 15:26:20|7360.94|7360.94|7359.02|7359.02|7360.94|7360.94|7358.94|7358.94|0
1651159590000|2022-04-28 15:26:30|7359|7359|7358.7|7358.7|7359|7359|7357.28|7357.28|0
1651159600000|2022-04-28 15:26:40|7359.83|7359.83|7359.83|7359.83|7359.83|7359.83|7359.83|7359.83|0
1651159610000|2022-04-28 15:26:50|7359.54|7359.54|7358.18|7358.18|7359.54|7359.54|7358.18|7358.18|0
1651159620000|2022-04-28 15:27:00|7358.75|7358.75|7360.45|7360.45|7360.45|7360.45|7358.75|7358.75|0
1651159630000|2022-04-28 15:27:10|7360.73|7360.73|7361.02|7361.02|7361.02|7361.02|7360.17|7360.17|0
1651159640000|2022-04-28 15:27:20|7360.73|7360.73|7359.01|7359.01|7360.73|7360.73|7359.01|7359.01|0
1651159650000|2022-04-28 15:27:30|7359.29|7359.29|7359.6|7359.6|7359.6|7359.6|7358.74|7358.74|0
1651159660000|2022-04-28 15:27:40|7359.03|7359.03|7359.6|7359.6|7359.6|7359.6|7359.03|7359.03|0
1651159670000|2022-04-28 15:27:50|7359.62|7359.62|7361.95|7361.95|7362.77|7362.77|7359.62|7359.62|0
1651159680000|2022-04-28 15:28:00|7363.08|7363.08|7362|7362|7363.08|7363.08|7361.95|7361.95|0
1651159690000|2022-04-28 15:28:10|7361.72|7361.72|7360.32|7360.32|7361.72|7361.72|7360.32|7360.32|0
1651159700000|2022-04-28 15:28:20|7359.19|7359.19|7361.45|7361.45|7361.45|7361.45|7358.62|7358.62|0
1651159710000|2022-04-28 15:28:30|7362.02|7362.02|7361.74|7361.74|7362.02|7362.02|7361.74|7361.74|0
1651159720000|2022-04-28 15:28:40|7362.02|7362.02|7361.41|7361.41|7362.87|7362.87|7361.41|7361.41|0
1651159730000|2022-04-28 15:28:50|7361.13|7361.13|7361.5|7361.5|7361.5|7361.5|7361.13|7361.13|0
1651159740000|2022-04-28 15:29:00|7361.22|7361.22|7361.33|7361.33|7361.33|7361.33|7360.08|7360.08|0
1651159750000|2022-04-28 15:29:10|7361.35|7361.35|7362.2|7362.2|7362.2|7362.2|7361.07|7361.07|0
1651159760000|2022-04-28 15:29:20|7362.48|7362.48|7365.59|7365.59|7366.44|7366.44|7362.48|7362.48|0
1651159770000|2022-04-28 15:29:30|7367.29|7367.29|7370.71|7370.71|7370.71|7370.71|7366.16|7366.16|0
1651159780000|2022-04-28 15:29:40|7370.42|7370.42|7370.79|7370.79|7370.79|7370.79|7369.86|7369.86|0
1651159790000|2022-04-28 15:29:50|7371.07|7371.07|7365.14|7365.14|7371.07|7371.07|7365.14|7365.14|0
1651216500000|2022-04-29 07:15:00|7351.56|7351.56|7349.01|7349.01|7353.82|7353.82|7346.75|7346.75|0
1651216510000|2022-04-29 07:15:10|7350.43|7350.43|7354.13|7354.13|7354.13|7354.13|7350.43|7350.43|0
1651216520000|2022-04-29 07:15:20|7355.26|7355.26|7358.38|7358.38|7359.51|7359.51|7355.26|7355.26|0
1651216530000|2022-04-29 07:15:30|7358.66|7358.66|7363.19|7363.19|7363.19|7363.19|7358.66|7358.66|0
1651216540000|2022-04-29 07:15:40|7364.32|7364.32|7366.87|7366.87|7366.87|7366.87|7364.32|7364.32|0
1651216560000|2022-04-29 07:16:00|7366.85|7366.85|7363.74|7363.74|7367.71|7367.71|7363.74|7363.74|0
1651216570000|2022-04-29 07:16:10|7364.87|7364.87|7364.43|7364.43|7367.14|7367.14|7364.43|7364.43|0
1651216580000|2022-04-29 07:16:20|7365.88|7365.88|7372.74|7372.74|7372.74|7372.74|7365.88|7365.88|0
1651216590000|2022-04-29 07:16:30|7375|7375|7381.51|7381.51|7381.51|7381.51|7375|7375|0
1651216600000|2022-04-29 07:16:40|7379.25|7379.25|7379.82|7379.82|7379.82|7379.82|7378.97|7378.97|0
1651216610000|2022-04-29 07:16:50|7381.52|7381.52|7382.04|7382.04|7382.09|7382.09|7381.52|7381.52|0
1651216620000|2022-04-29 07:17:00|7383.17|7383.17|7378.96|7378.96|7383.17|7383.17|7378.96|7378.96|0
1651216630000|2022-04-29 07:17:10|7380.09|7380.09|7381.79|7381.79|7384.33|7384.33|7379.81|7379.81|0
1651216640000|2022-04-29 07:17:20|7384.05|7384.05|7390.62|7390.62|7390.62|7390.62|7384.05|7384.05|0
1651216650000|2022-04-29 07:17:30|7388.36|7388.36|7393.45|7393.45|7393.45|7393.45|7388.36|7388.36|0
1651216660000|2022-04-29 07:17:40|7395.72|7395.72|7393.45|7393.45|7395.72|7395.72|7393.45|7393.45|0
1651216670000|2022-04-29 07:17:50|7393.17|7393.17|7394.02|7394.02|7394.02|7394.02|7392.89|7392.89|0
1651216680000|2022-04-29 07:18:00|7393.45|7393.45|7395.43|7395.43|7395.43|7395.43|7391.19|7391.19|0
1651216690000|2022-04-29 07:18:10|7394.3|7394.3|7394.3|7394.3|7394.3|7394.3|7394.3|7394.3|0
1651216700000|2022-04-29 07:18:20|7393.73|7393.73|7392.88|7392.88|7394.58|7394.58|7391.75|7391.75|0
1651216710000|2022-04-29 07:18:30|7394.01|7394.01|7391.47|7391.47|7394.01|7394.01|7390.9|7390.9|0
1651216720000|2022-04-29 07:18:40|7392.6|7392.6|7396.57|7396.57|7396.57|7396.57|7392.6|7392.6|0
1651216730000|2022-04-29 07:18:50|7394.3|7394.3|7394.3|7394.3|7394.3|7394.3|7394.3|7394.3|0
1651216740000|2022-04-29 07:19:00|7395.43|7395.43|7394.77|7394.77|7396.85|7396.85|7394.77|7394.77|0
1651216750000|2022-04-29 07:19:10|7397.04|7397.04|7401.57|7401.57|7401.57|7401.57|7397.04|7397.04|0
1651216760000|2022-04-29 07:19:20|7402.7|7402.7|7404.62|7404.62|7404.62|7404.62|7402.7|7402.7|0
1651216770000|2022-04-29 07:19:30|7404.94|7404.94|7400.96|7400.96|7404.97|7404.97|7399.83|7399.83|0
1651216780000|2022-04-29 07:19:40|7400.98|7400.98|7397.02|7397.02|7400.98|7400.98|7397.02|7397.02|0
1651216790000|2022-04-29 07:19:50|7398.15|7398.15|7398.15|7398.15|7399.28|7399.28|7397.02|7397.02|0
1651216800000|2022-04-29 07:20:00|7398.19|7398.19|7396.28|7396.28|7400.22|7400.22|7396.28|7396.28|0
1651216810000|2022-04-29 07:20:10|7396.84|7396.84|7395.14|7395.14|7396.84|7396.84|7392.88|7392.88|0
1651216820000|2022-04-29 07:20:20|7395.71|7395.71|7390.03|7390.03|7395.71|7395.71|7390.03|7390.03|0
1651216830000|2022-04-29 07:20:30|7391.16|7391.16|7383.3|7383.3|7391.26|7391.26|7383.3|7383.3|0
1651216840000|2022-04-29 07:20:40|7383.26|7383.26|7388.4|7388.4|7388.4|7388.4|7382.98|7382.98|0
1651216850000|2022-04-29 07:20:50|7389.25|7389.25|7384.42|7384.42|7389.32|7389.32|7384.42|7384.42|0
1651216860000|2022-04-29 07:21:00|7382.16|7382.16|7381.46|7381.46|7382.62|7382.62|7381.46|7381.46|0
1651216870000|2022-04-29 07:21:10|7383.73|7383.73|7383.73|7383.73|7383.73|7383.73|7383.73|7383.73|0
1651216880000|2022-04-29 07:21:20|7381.46|7381.46|7381.46|7381.46|7381.46|7381.46|7381.46|7381.46|0
1651216890000|2022-04-29 07:21:30|7380.33|7380.33|7376.94|7376.94|7381.46|7381.46|7376.94|7376.94|0
1651216900000|2022-04-29 07:21:40|7379.2|7379.2|7385.71|7385.71|7385.71|7385.71|7377.5|7377.5|0
1651216910000|2022-04-29 07:21:50|7383.44|7383.44|7381.18|7381.18|7383.44|7383.44|7381.18|7381.18|0
1651216920000|2022-04-29 07:22:00|7382.31|7382.31|7386.56|7386.56|7388.82|7388.82|7382.31|7382.31|0
1651216930000|2022-04-29 07:22:10|7387.69|7387.69|7388.82|7388.82|7388.82|7388.82|7387.69|7387.69|0
1651216940000|2022-04-29 07:22:20|7389.96|7389.96|7392.22|7392.22|7394.49|7394.49|7389.96|7389.96|0
1651216950000|2022-04-29 07:22:30|7392.79|7392.79|7392.48|7392.48|7396.47|7396.47|7391.66|7391.66|0
1651216960000|2022-04-29 07:22:40|7392.2|7392.2|7393.24|7393.24|7393.24|7393.24|7390.7|7390.7|0
1651216970000|2022-04-29 07:22:50|7393.81|7393.81|7398.05|7398.05|7398.34|7398.34|7393.81|7393.81|0
1651216980000|2022-04-29 07:23:00|7397.77|7397.77|7394.66|7394.66|7397.77|7397.77|7393.52|7393.52|0
1651216990000|2022-04-29 07:23:10|7395.79|7395.79|7394.66|7394.66|7395.79|7395.79|7394.66|7394.66|0
1651217000000|2022-04-29 07:23:20|7394.71|7394.71|7393.6|7393.6|7395|7395|7391.6|7391.6|0
1651217010000|2022-04-29 07:23:30|7393.89|7393.89|7393.89|7393.89|7393.89|7393.89|7393.89|7393.89|0
1651217020000|2022-04-29 07:23:40|7394.74|7394.74|7394.74|7394.74|7394.74|7394.74|7394.74|7394.74|0
1651217030000|2022-04-29 07:23:50|7393.61|7393.61|7390.21|7390.21|7393.61|7393.61|7390.21|7390.21|0
1651217040000|2022-04-29 07:24:00|7389.08|7389.08|7387.9|7387.9|7389.08|7389.08|7385.64|7385.64|0
1651217050000|2022-04-29 07:24:10|7387.82|7387.82|7385.56|7385.56|7387.82|7387.82|7384.43|7384.43|0
1651217060000|2022-04-29 07:24:20|7383.29|7383.29|7381.31|7381.31|7386.69|7386.69|7381.31|7381.31|0
1651217070000|2022-04-29 07:24:30|7381.26|7381.26|7385.79|7385.79|7389.19|7389.19|7381.26|7381.26|0
1651217080000|2022-04-29 07:24:40|7386.93|7386.93|7385.79|7385.79|7386.93|7386.93|7385.79|7385.79|0
1651217090000|2022-04-29 07:24:50|7384.66|7384.66|7387.77|7387.77|7387.77|7387.77|7383.53|7383.53|0
1651217100000|2022-04-29 07:25:00|7385.51|7385.51|7389.47|7389.47|7389.47|7389.47|7385.51|7385.51|0
1651217110000|2022-04-29 07:25:10|7386.08|7386.08|7387.54|7387.54|7387.54|7387.54|7386.08|7386.08|0
1651217120000|2022-04-29 07:25:20|7387.25|7387.25|7386.12|7386.12|7387.25|7387.25|7386.12|7386.12|0
1651217130000|2022-04-29 07:25:30|7386.17|7386.17|7383.62|7383.62|7386.17|7386.17|7383.62|7383.62|0
1651217140000|2022-04-29 07:25:40|7383.64|7383.64|7384.18|7384.18|7385.36|7385.36|7382.51|7382.51|0
1651217150000|2022-04-29 07:25:50|7383.9|7383.9|7385.25|7385.25|7385.31|7385.31|7383.9|7383.9|0
1651217160000|2022-04-29 07:26:00|7384.11|7384.11|7380.09|7380.09|7384.11|7384.11|7379.82|7379.82|0
1651217170000|2022-04-29 07:26:10|7381.22|7381.22|7383.48|7383.48|7383.48|7383.48|7381.22|7381.22|0
1651217180000|2022-04-29 07:26:20|7384.05|7384.05|7385.49|7385.49|7387.47|7387.47|7384.05|7384.05|0
1651217190000|2022-04-29 07:26:30|7386.05|7386.05|7384.64|7384.64|7387.47|7387.47|7384.64|7384.64|0
1651217200000|2022-04-29 07:26:40|7382.38|7382.38|7386.05|7386.05|7386.05|7386.05|7382.38|7382.38|0
1651217210000|2022-04-29 07:26:50|7384.92|7384.92|7382.94|7382.94|7384.92|7384.92|7382.94|7382.94|0
1651217220000|2022-04-29 07:27:00|7382.66|7382.66|7379.18|7379.18|7382.66|7382.66|7379.18|7379.18|0
1651217230000|2022-04-29 07:27:10|7380.31|7380.31|7380.82|7380.82|7384.27|7384.27|7380.31|7380.31|0
1651217240000|2022-04-29 07:27:20|7379.97|7379.97|7379.97|7379.97|7379.97|7379.97|7379.97|7379.97|0
1651217250000|2022-04-29 07:27:30|7379.68|7379.68|7373.74|7373.74|7379.68|7379.68|7373.46|7373.46|0
1651217260000|2022-04-29 07:27:40|7373.7|7373.7|7379.37|7379.37|7379.37|7379.37|7373.7|7373.7|0
1651217270000|2022-04-29 07:27:50|7376.82|7376.82|7375.4|7375.4|7376.82|7376.82|7375.4|7375.4|0
1651217280000|2022-04-29 07:28:00|7376.54|7376.54|7376.54|7376.54|7379.93|7379.93|7376.54|7376.54|0
1651217290000|2022-04-29 07:28:10|7377.67|7377.67|7379.93|7379.93|7381.06|7381.06|7377.67|7377.67|0
1651217300000|2022-04-29 07:28:20|7382.48|7382.48|7381.18|7381.18|7384.58|7384.58|7381.18|7381.18|0
1651217310000|2022-04-29 07:28:30|7380.05|7380.05|7374.38|7374.38|7380.05|7380.05|7374.38|7374.38|0
1651217320000|2022-04-29 07:28:40|7374.94|7374.94|7378.91|7378.91|7378.91|7378.91|7374.94|7374.94|0
1651217330000|2022-04-29 07:28:50|7376.64|7376.64|7374.94|7374.94|7376.64|7376.64|7374.94|7374.94|0
1651217340000|2022-04-29 07:29:00|7374.38|7374.38|7376.64|7376.64|7376.64|7376.64|7374.38|7374.38|0
1651217350000|2022-04-29 07:29:10|7376.56|7376.56|7380.51|7380.51|7380.51|7380.51|7376.56|7376.56|0
1651217360000|2022-04-29 07:29:20|7380.79|7380.79|7382.72|7382.72|7382.72|7382.72|7377.62|7377.62|0
1651217370000|2022-04-29 07:29:30|7381.59|7381.59|7384.7|7384.7|7386.96|7386.96|7381.59|7381.59|0
1651217380000|2022-04-29 07:29:40|7383.85|7383.85|7386.1|7386.1|7386.1|7386.1|7383.85|7383.85|0
1651217390000|2022-04-29 07:29:50|7386.08|7386.08|7389.19|7389.19|7389.19|7389.19|7386.08|7386.08|0
1651217400000|2022-04-29 07:30:00|7389.23|7389.23|7390.42|7390.42|7391.21|7391.21|7385.83|7385.83|0
1651217410000|2022-04-29 07:30:10|7389.29|7389.29|7392.12|7392.12|7392.12|7392.12|7388.15|7388.15|0
1651217420000|2022-04-29 07:30:20|7390.98|7390.98|7383.05|7383.05|7390.98|7390.98|7383.05|7383.05|0
1651217430000|2022-04-29 07:30:30|7383.33|7383.33|7393.52|7393.52|7393.81|7393.81|7383.33|7383.33|0
1651217440000|2022-04-29 07:30:40|7391.26|7391.26|7390.13|7390.13|7391.26|7391.26|7390.13|7390.13|0
1651217450000|2022-04-29 07:30:50|7390.7|7390.7|7392.11|7392.11|7392.11|7392.11|7390.13|7390.13|0
1651217460000|2022-04-29 07:31:00|7389.85|7389.85|7387.64|7387.64|7389.85|7389.85|7387.59|7387.59|0
1651217470000|2022-04-29 07:31:10|7389.9|7389.9|7383.35|7383.35|7389.9|7389.9|7383.35|7383.35|0
1651217480000|2022-04-29 07:31:20|7384.48|7384.48|7387.03|7387.03|7387.03|7387.03|7384.48|7384.48|0
1651217490000|2022-04-29 07:31:30|7387.88|7387.88|7390.15|7390.15|7390.15|7390.15|7387.88|7387.88|0
1651217500000|2022-04-29 07:31:40|7389.01|7389.01|7391.34|7391.34|7391.34|7391.34|7389.01|7389.01|0
1651217510000|2022-04-29 07:31:50|7390.77|7390.77|7394.17|7394.17|7394.17|7394.17|7390.21|7390.21|0
1651217520000|2022-04-29 07:32:00|7393.04|7393.04|7393.88|7393.88|7395.02|7395.02|7392.75|7392.75|0
1651217530000|2022-04-29 07:32:10|7394.74|7394.74|7392.47|7392.47|7395.87|7395.87|7392.47|7392.47|0
1651217540000|2022-04-29 07:32:20|7394.74|7394.74|7394.74|7394.74|7394.74|7394.74|7394.74|7394.74|0
1651217550000|2022-04-29 07:32:30|7393.6|7393.6|7396.44|7396.44|7398.7|7398.7|7393.6|7393.6|0
1651217560000|2022-04-29 07:32:40|7397.57|7397.57|7397.57|7397.57|7398.7|7398.7|7397.57|7397.57|0
1651217570000|2022-04-29 07:32:50|7397.5|7397.5|7397.22|7397.22|7397.5|7397.5|7396.37|7396.37|0
1651217580000|2022-04-29 07:33:00|7394.96|7394.96|7398.4|7398.4|7399.54|7399.54|7393.83|7393.83|0
1651217590000|2022-04-29 07:33:10|7397.27|7397.27|7400.67|7400.67|7400.67|7400.67|7397.27|7397.27|0
1651217600000|2022-04-29 07:33:20|7398.4|7398.4|7400.67|7400.67|7400.67|7400.67|7398.4|7398.4|0
1651217610000|2022-04-29 07:33:30|7398.4|7398.4|7400.68|7400.68|7400.68|7400.68|7397.27|7397.27|0
1651217620000|2022-04-29 07:33:40|7404.08|7404.08|7407.76|7407.76|7407.76|7407.76|7402.95|7402.95|0
1651217630000|2022-04-29 07:33:50|7408.89|7408.89|7409.18|7409.18|7410.32|7410.32|7407.76|7407.76|0
1651217640000|2022-04-29 07:34:00|7408.61|7408.61|7409.74|7409.74|7409.74|7409.74|7407.48|7407.48|0
1651217650000|2022-04-29 07:34:10|7410.31|7410.31|7412.01|7412.01|7412.01|7412.01|7409.18|7409.18|0
1651217660000|2022-04-29 07:34:20|7413.14|7413.14|7415.98|7415.98|7415.98|7415.98|7410.88|7410.88|0
1651217670000|2022-04-29 07:34:30|7415.41|7415.41|7409.74|7409.74|7415.41|7415.41|7408.61|7408.61|0
1651217680000|2022-04-29 07:34:40|7410.31|7410.31|7412.63|7412.63|7414.84|7414.84|7410.03|7410.03|0
1651217690000|2022-04-29 07:34:50|7413.77|7413.77|7414.88|7414.88|7415.47|7415.47|7413.2|7413.2|0
1651217700000|2022-04-29 07:35:00|7417.14|7417.14|7420.69|7420.69|7420.69|7420.69|7417.14|7417.14|0
1651217710000|2022-04-29 07:35:10|7421.82|7421.82|7420.74|7420.74|7422.1|7422.1|7418.19|7418.19|0
1651217720000|2022-04-29 07:35:20|7421.87|7421.87|7421.3|7421.3|7422.44|7422.44|7421.3|7421.3|0
1651217730000|2022-04-29 07:35:30|7422.44|7422.44|7424.41|7424.41|7424.41|7424.41|7421.87|7421.87|0
1651217740000|2022-04-29 07:35:40|7423.28|7423.28|7425.93|7425.93|7425.93|7425.93|7423.28|7423.28|0
1651217750000|2022-04-29 07:35:50|7427.07|7427.07|7424.52|7424.52|7428.2|7428.2|7424.52|7424.52|0
1651217760000|2022-04-29 07:36:00|7423.39|7423.39|7425.37|7425.37|7425.65|7425.65|7423.39|7423.39|0
1651217770000|2022-04-29 07:36:10|7424.23|7424.23|7420.55|7420.55|7424.23|7424.23|7419.42|7419.42|0
1651217780000|2022-04-29 07:36:20|7421.68|7421.68|7421.12|7421.12|7422.25|7422.25|7421.12|7421.12|0
1651217790000|2022-04-29 07:36:30|7421.69|7421.69|7421.69|7421.69|7421.69|7421.69|7421.69|7421.69|0
1651217800000|2022-04-29 07:36:40|7421.4|7421.4|7416.9|7416.9|7421.4|7421.4|7415.77|7415.77|0
1651217810000|2022-04-29 07:36:50|7415.48|7415.48|7418.02|7418.02|7419.16|7419.16|7415.19|7415.19|0
1651217820000|2022-04-29 07:37:00|7416.89|7416.89|7419.16|7419.16|7420.29|7420.29|7416.89|7416.89|0
1651217830000|2022-04-29 07:37:10|7418.02|7418.02|7415.48|7415.48|7418.02|7418.02|7415.48|7415.48|0
1651217840000|2022-04-29 07:37:20|7416.61|7416.61|7416.61|7416.61|7416.61|7416.61|7416.61|7416.61|0
1651217850000|2022-04-29 07:37:30|7415.48|7415.48|7414.63|7414.63|7415.48|7415.48|7414.06|7414.06|0
1651217860000|2022-04-29 07:37:40|7412.37|7412.37|7412.93|7412.93|7414.06|7414.06|7411.8|7411.8|0
1651217870000|2022-04-29 07:37:50|7414.06|7414.06|7414.63|7414.63|7415.76|7415.76|7414.06|7414.06|0
1651217880000|2022-04-29 07:38:00|7414.65|7414.65|7414.75|7414.75|7414.75|7414.75|7414.65|7414.65|0
1651217890000|2022-04-29 07:38:10|7413.62|7413.62|7413.92|7413.92|7415.05|7415.05|7413.05|7413.05|0
1651217900000|2022-04-29 07:38:20|7412.79|7412.79|7409.96|7409.96|7412.79|7412.79|7408.83|7408.83|0
1651217910000|2022-04-29 07:38:30|7408.83|7408.83|7409.96|7409.96|7409.96|7409.96|7408.83|7408.83|0
1651217920000|2022-04-29 07:38:40|7408.83|7408.83|7409.96|7409.96|7411.09|7411.09|7408.83|7408.83|0
1651217930000|2022-04-29 07:38:50|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|7411.09|0
1651217950000|2022-04-29 07:39:10|7409.96|7409.96|7410.24|7410.24|7411.09|7411.09|7408.83|7408.83|0
1651217960000|2022-04-29 07:39:20|7410.26|7410.26|7410.26|7410.26|7410.26|7410.26|7410.26|7410.26|0
1651217970000|2022-04-29 07:39:30|7412.53|7412.53|7413.66|7413.66|7413.66|7413.66|7412.53|7412.53|0
1651217980000|2022-04-29 07:39:40|7414.79|7414.79|7417.34|7417.34|7418.75|7418.75|7414.79|7414.79|0
1651217990000|2022-04-29 07:39:50|7416.2|7416.2|7416.49|7416.49|7417.62|7417.62|7416.2|7416.2|0
1651218000000|2022-04-29 07:40:00|7417.34|7417.34|7414.22|7414.22|7417.34|7417.34|7414.22|7414.22|0
1651218010000|2022-04-29 07:40:10|7413.09|7413.09|7414.22|7414.22|7414.22|7414.22|7412.52|7412.52|0
1651218020000|2022-04-29 07:40:20|7413.09|7413.09|7411.96|7411.96|7413.09|7413.09|7410.83|7410.83|0
1651218030000|2022-04-29 07:40:30|7411.67|7411.67|7410.82|7410.82|7411.67|7411.67|7410.82|7410.82|0
1651218040000|2022-04-29 07:40:40|7411.1|7411.1|7411.1|7411.1|7411.1|7411.1|7411.1|7411.1|0
1651218050000|2022-04-29 07:40:50|7408.84|7408.84|7410.46|7410.46|7410.46|7410.46|7408.48|7408.48|0
1651218060000|2022-04-29 07:41:00|7410.18|7410.18|7411.03|7411.03|7412.44|7412.44|7410.18|7410.18|0
1651218070000|2022-04-29 07:41:10|7409.89|7409.89|7418.95|7418.95|7418.95|7418.95|7409.89|7409.89|0
1651218080000|2022-04-29 07:41:20|7419.24|7419.24|7416.42|7416.42|7419.26|7419.26|7416.42|7416.42|0
1651218090000|2022-04-29 07:41:30|7415.29|7415.29|7417.56|7417.56|7417.56|7417.56|7414.16|7414.16|0
1651218100000|2022-04-29 07:41:40|7416.14|7416.14|7413.88|7413.88|7416.14|7416.14|7413.88|7413.88|0
1651218110000|2022-04-29 07:41:50|7414.17|7414.17|7411.9|7411.9|7414.17|7414.17|7411.9|7411.9|0
1651218120000|2022-04-29 07:42:00|7412.18|7412.18|7413.6|7413.6|7413.6|7413.6|7411.05|7411.05|0
1651218130000|2022-04-29 07:42:10|7412.47|7412.47|7414.73|7414.73|7415.86|7415.86|7411.33|7411.33|0
1651218140000|2022-04-29 07:42:20|7415.02|7415.02|7413.32|7413.32|7419.54|7419.54|7413.32|7413.32|0
1651218150000|2022-04-29 07:42:30|7414.45|7414.45|7413.88|7413.88|7416.14|7416.14|7413.88|7413.88|0
1651218160000|2022-04-29 07:42:40|7414.45|7414.45|7413.03|7413.03|7415.58|7415.58|7413.03|7413.03|0
1651218170000|2022-04-29 07:42:50|7414.17|7414.17|7415.3|7415.3|7415.3|7415.3|7414.17|7414.17|0
1651218180000|2022-04-29 07:43:00|7413.88|7413.88|7413.88|7413.88|7413.88|7413.88|7412.75|7412.75|0
1651218190000|2022-04-29 07:43:10|7415.01|7415.01|7409.07|7409.07|7415.3|7415.3|7409.07|7409.07|0
1651218200000|2022-04-29 07:43:20|7411.33|7411.33|7412.75|7412.75|7412.75|7412.75|7411.33|7411.33|0
1651218210000|2022-04-29 07:43:30|7410.49|7410.49|7410.49|7410.49|7410.49|7410.49|7410.49|7410.49|0
1651218220000|2022-04-29 07:43:40|7411.62|7411.62|7408.5|7408.5|7412.75|7412.75|7408.5|7408.5|0
1651218230000|2022-04-29 07:43:50|7409.63|7409.63|7414.87|7414.87|7414.87|7414.87|7409.63|7409.63|0
1651218240000|2022-04-29 07:44:00|7412.61|7412.61|7411.45|7411.45|7412.61|7412.61|7411.45|7411.45|0
1651218250000|2022-04-29 07:44:10|7411.74|7411.74|7413.44|7413.44|7413.44|7413.44|7411.74|7411.74|0
1651218260000|2022-04-29 07:44:20|7414.57|7414.57|7415.14|7415.14|7417.68|7417.68|7414.57|7414.57|0
1651218270000|2022-04-29 07:44:30|7416.27|7416.27|7416.84|7416.84|7416.84|7416.84|7416.27|7416.27|0
1651218280000|2022-04-29 07:44:40|7415.7|7415.7|7414.86|7414.86|7415.7|7415.7|7414.57|7414.57|0
1651218290000|2022-04-29 07:44:50|7413.73|7413.73|7414.7|7414.7|7414.96|7414.96|7413.73|7413.73|0
1651218300000|2022-04-29 07:45:00|7414.74|7414.74|7414.11|7414.11|7415.3|7415.3|7412.98|7412.98|0
1651218310000|2022-04-29 07:45:10|7415.24|7415.24|7414.11|7414.11|7415.52|7415.52|7412.69|7412.69|0
1651218320000|2022-04-29 07:45:20|7414.68|7414.68|7411.56|7411.56|7415.24|7415.24|7411.56|7411.56|0
1651218330000|2022-04-29 07:45:30|7412.13|7412.13|7410.99|7410.99|7413.26|7413.26|7410.99|7410.99|0
1651218340000|2022-04-29 07:45:40|7410.88|7410.88|7410.88|7410.88|7412.01|7412.01|7409.74|7409.74|0
1651218350000|2022-04-29 07:45:50|7412.01|7412.01|7410.31|7410.31|7412.01|7412.01|7408.04|7408.04|0
1651218360000|2022-04-29 07:46:00|7410.88|7410.88|7410.31|7410.31|7411.16|7411.16|7410.03|7410.03|0
1651218370000|2022-04-29 07:46:10|7409.74|7409.74|7409.74|7409.74|7409.74|7409.74|7409.74|7409.74|0
1651218380000|2022-04-29 07:46:20|7410.88|7410.88|7412.57|7412.57|7412.57|7412.57|7410.88|7410.88|0
1651218390000|2022-04-29 07:46:30|7411.44|7411.44|7409.25|7409.25|7411.44|7411.44|7408.95|7408.95|0
1651218400000|2022-04-29 07:46:40|7406.99|7406.99|7407.84|7407.84|7407.84|7407.84|7406.42|7406.42|0
1651218410000|2022-04-29 07:46:50|7408.97|7408.97|7409.25|7409.25|7411.52|7411.52|7408.97|7408.97|0
1651218420000|2022-04-29 07:47:00|7409.82|7409.82|7411.52|7411.52|7411.8|7411.8|7409.54|7409.54|0
1651218430000|2022-04-29 07:47:10|7411.8|7411.8|7408.41|7408.41|7411.8|7411.8|7408.41|7408.41|0
1651218440000|2022-04-29 07:47:20|7409.54|7409.54|7408.12|7408.12|7409.54|7409.54|7408.12|7408.12|0
1651218450000|2022-04-29 07:47:30|7409.25|7409.25|7406.2|7406.2|7409.31|7409.31|7405.07|7405.07|0
1651218460000|2022-04-29 07:47:40|7405.63|7405.63|7404.8|7404.8|7405.63|7405.63|7403.37|7403.37|0
1651218470000|2022-04-29 07:47:50|7404.87|7404.87|7403.45|7403.45|7404.87|7404.87|7403.45|7403.45|0
1651218480000|2022-04-29 07:48:00|7405.71|7405.71|7403.73|7403.73|7406|7406|7403.73|7403.73|0
1651218490000|2022-04-29 07:48:10|7404.3|7404.3|7405.71|7405.71|7407.98|7407.98|7404.3|7404.3|0
1651218500000|2022-04-29 07:48:20|7406.84|7406.84|7408.26|7408.26|7408.26|7408.26|7404.58|7404.58|0
1651218510000|2022-04-29 07:48:30|7407.13|7407.13|7404.3|7404.3|7407.13|7407.13|7404.3|7404.3|0
1651218520000|2022-04-29 07:48:40|7405.43|7405.43|7407.41|7407.41|7407.41|7407.41|7404.86|7404.86|0
1651218530000|2022-04-29 07:48:50|7403.45|7403.45|7403.45|7403.45|7403.45|7403.45|7403.45|7403.45|0
1651218540000|2022-04-29 07:49:00|7402.03|7402.03|7400.61|7400.61|7402.03|7402.03|7399.77|7399.77|0
1651218550000|2022-04-29 07:49:10|7399.48|7399.48|7400.48|7400.48|7400.48|7400.48|7399.34|7399.34|0
1651218560000|2022-04-29 07:49:20|7401.61|7401.61|7401.33|7401.33|7402.46|7402.46|7401.33|7401.33|0
1651218570000|2022-04-29 07:49:30|7401.61|7401.61|7405.29|7405.29|7405.29|7405.29|7401.61|7401.61|0
1651218580000|2022-04-29 07:49:40|7405.86|7405.86|7405.86|7405.86|7405.86|7405.86|7405.86|7405.86|0
1651218590000|2022-04-29 07:49:50|7407.01|7407.01|7409.28|7409.28|7409.28|7409.28|7407.01|7407.01|0
1651218600000|2022-04-29 07:50:00|7410.41|7410.41|7412.68|7412.68|7412.68|7412.68|7409.28|7409.28|0
1651218610000|2022-04-29 07:50:10|7412.11|7412.11|7410.12|7410.12|7412.11|7412.11|7409.28|7409.28|0
1651218620000|2022-04-29 07:50:20|7411.26|7411.26|7413.24|7413.24|7413.24|7413.24|7410.41|7410.41|0
1651218630000|2022-04-29 07:50:30|7409.56|7409.56|7412.11|7412.11|7412.68|7412.68|7409.56|7409.56|0
1651218640000|2022-04-29 07:50:40|7413.24|7413.24|7410.96|7410.96|7413.79|7413.79|7410.96|7410.96|0
1651218650000|2022-04-29 07:50:50|7413.23|7413.23|7411.53|7411.53|7413.23|7413.23|7411.53|7411.53|0
1651218660000|2022-04-29 07:51:00|7411.48|7411.48|7408.37|7408.37|7411.48|7411.48|7408.37|7408.37|0
1651218670000|2022-04-29 07:51:10|7407.24|7407.24|7408.37|7408.37|7408.37|7408.37|7406.95|7406.95|0
1651218690000|2022-04-29 07:51:30|7409.5|7409.5|7410.07|7410.07|7410.07|7410.07|7409.5|7409.5|0
1651218700000|2022-04-29 07:51:40|7408.94|7408.94|7406.95|7406.95|7408.94|7408.94|7406.95|7406.95|0
1651218710000|2022-04-29 07:51:50|7406.67|7406.67|7406.67|7406.67|7406.67|7406.67|7406.67|7406.67|0
1651218720000|2022-04-29 07:52:00|7405.54|7405.54|7402.42|7402.42|7405.54|7405.54|7402.42|7402.42|0
1651218730000|2022-04-29 07:52:10|7402.71|7402.71|7403.84|7403.84|7403.84|7403.84|7402.71|7402.71|0
1651218740000|2022-04-29 07:52:20|7404.97|7404.97|7407.52|7407.52|7407.8|7407.8|7404.97|7404.97|0
1651218750000|2022-04-29 07:52:30|7408.65|7408.65|7410.07|7410.07|7411.2|7411.2|7408.65|7408.65|0
1651218760000|2022-04-29 07:52:40|7411.2|7411.2|7412.9|7412.9|7412.9|7412.9|7410.64|7410.64|0
1651218770000|2022-04-29 07:52:50|7414.03|7414.03|7413.75|7413.75|7414.88|7414.88|7412.62|7412.62|0
1651218780000|2022-04-29 07:53:00|7413.73|7413.73|7416.43|7416.43|7418.36|7418.36|7413.73|7413.73|0
1651218790000|2022-04-29 07:53:10|7417|7417|7417.01|7417.01|7418.42|7418.42|7416.98|7416.98|0
1651218800000|2022-04-29 07:53:20|7416.73|7416.73|7415.93|7415.93|7416.78|7416.78|7413.66|7413.66|0
1651218810000|2022-04-29 07:53:30|7415.65|7415.65|7419.05|7419.05|7419.05|7419.05|7415.65|7415.65|0
1651218820000|2022-04-29 07:53:40|7420.18|7420.18|7417.39|7417.39|7420.18|7420.18|7415.08|7415.08|0
1651218830000|2022-04-29 07:53:50|7417.67|7417.67|7420.22|7420.22|7420.22|7420.22|7415.41|7415.41|0
1651218840000|2022-04-29 07:54:00|7420.51|7420.51|7418.81|7418.81|7420.51|7420.51|7417.67|7417.67|0
1651218850000|2022-04-29 07:54:10|7418.52|7418.52|7419.37|7419.37|7420.22|7420.22|7418.52|7418.52|0
1651218860000|2022-04-29 07:54:20|7420.5|7420.5|7416.02|7416.02|7420.5|7420.5|7416.02|7416.02|0
1651218870000|2022-04-29 07:54:30|7415.45|7415.45|7419.98|7419.98|7419.98|7419.98|7415.45|7415.45|0
1651218880000|2022-04-29 07:54:40|7418.85|7418.85|7417.39|7417.39|7418.85|7418.85|7417.39|7417.39|0
1651218890000|2022-04-29 07:54:50|7418.52|7418.52|7417.6|7417.6|7419.94|7419.94|7417.6|7417.6|0
1651218900000|2022-04-29 07:55:00|7416.46|7416.46|7415.33|7415.33|7416.46|7416.46|7415.33|7415.33|0
1651218910000|2022-04-29 07:55:10|7414.76|7414.76|7413.35|7413.35|7414.76|7414.76|7413.35|7413.35|0
1651218930000|2022-04-29 07:55:30|7414.48|7414.48|7413.35|7413.35|7415.61|7415.61|7413.35|7413.35|0
1651218940000|2022-04-29 07:55:40|7412.5|7412.5|7409.95|7409.95|7412.5|7412.5|7409.95|7409.95|0
1651218950000|2022-04-29 07:55:50|7408.25|7408.25|7408.25|7408.25|7409.38|7409.38|7407.4|7407.4|0
1651218960000|2022-04-29 07:56:00|7408.53|7408.53|7408.53|7408.53|7409.67|7409.67|7408.53|7408.53|0
1651218970000|2022-04-29 07:56:10|7408.25|7408.25|7406.27|7406.27|7408.25|7408.25|7404|7404|0
1651218980000|2022-04-29 07:56:20|7407.4|7407.4|7406.55|7406.55|7407.4|7407.4|7406.55|7406.55|0
1651218990000|2022-04-29 07:56:30|7404.28|7404.28|7401.17|7401.17|7404.28|7404.28|7400.6|7400.6|0
1651219000000|2022-04-29 07:56:40|7402.3|7402.3|7402.87|7402.87|7404|7404|7402.3|7402.3|0
1651219010000|2022-04-29 07:56:50|7401.74|7401.74|7400.6|7400.6|7404.28|7404.28|7400.6|7400.6|0
1651219020000|2022-04-29 07:57:00|7399.47|7399.47|7398.9|7398.9|7400.6|7400.6|7398.34|7398.34|0
1651219030000|2022-04-29 07:57:10|7398.86|7398.86|7401.97|7401.97|7401.97|7401.97|7398.58|7398.58|0
1651219050000|2022-04-29 07:57:30|7403.1|7403.1|7402.82|7402.82|7403.1|7403.1|7402.82|7402.82|0
1651219060000|2022-04-29 07:57:40|7402.53|7402.53|7401.69|7401.69|7403.39|7403.39|7400.27|7400.27|0
1651219070000|2022-04-29 07:57:50|7401.97|7401.97|7402.01|7402.01|7402.04|7402.04|7401.97|7401.97|0
1651219080000|2022-04-29 07:58:00|7400.87|7400.87|7401.4|7401.4|7402.82|7402.82|7399.66|7399.66|0
1651219090000|2022-04-29 07:58:10|7401.69|7401.69|7406.22|7406.22|7407.35|7407.35|7401.69|7401.69|0
1651219100000|2022-04-29 07:58:20|7405.93|7405.93|7401.69|7401.69|7405.93|7405.93|7401.69|7401.69|0
1651219110000|2022-04-29 07:58:30|7402.82|7402.82|7403.95|7403.95|7403.95|7403.95|7402.82|7402.82|0
1651219120000|2022-04-29 07:58:40|7402.82|7402.82|7402.82|7402.82|7402.82|7402.82|7402.82|7402.82|0
1651219130000|2022-04-29 07:58:50|7402.25|7402.25|7403.66|7403.66|7404.51|7404.51|7402.25|7402.25|0
1651219140000|2022-04-29 07:59:00|7403.1|7403.1|7403.1|7403.1|7403.1|7403.1|7400.83|7400.83|0
1651219150000|2022-04-29 07:59:10|7403.38|7403.38|7405.36|7405.36|7405.93|7405.93|7403.38|7403.38|0
1651219160000|2022-04-29 07:59:20|7407.91|7407.91|7408.72|7408.72|7409|7409|7407.87|7407.87|0
1651219170000|2022-04-29 07:59:30|7407.59|7407.59|7411.84|7411.84|7411.84|7411.84|7407.59|7407.59|0
1651219180000|2022-04-29 07:59:40|7412.4|7412.4|7410.99|7410.99|7412.4|7412.4|7410.99|7410.99|0
1651219190000|2022-04-29 07:59:50|7412.12|7412.12|7405.89|7405.89|7412.12|7412.12|7405.89|7405.89|0
1651219200000|2022-04-29 08:00:00|7405.61|7405.61|7402.49|7402.49|7405.61|7405.61|7402.49|7402.49|0
1651219210000|2022-04-29 08:00:10|7403.06|7403.06|7397.4|7397.4|7403.06|7403.06|7397.4|7397.4|0
1651219220000|2022-04-29 08:00:20|7397.12|7397.12|7397.32|7397.32|7397.59|7397.59|7397.02|7397.02|0
1651219230000|2022-04-29 08:00:30|7397.04|7397.04|7398.74|7398.74|7398.74|7398.74|7395.91|7395.91|0
1651219240000|2022-04-29 08:00:40|7397.32|7397.32|7396.19|7396.19|7397.32|7397.32|7396.19|7396.19|0
1651219250000|2022-04-29 08:00:50|7395.9|7395.9|7395.83|7395.83|7395.9|7395.9|7395.83|7395.83|0
1651219260000|2022-04-29 08:01:00|7395.8|7395.8|7396.09|7396.09|7396.09|7396.09|7395.8|7395.8|0
1651219270000|2022-04-29 08:01:10|7396.94|7396.94|7396.37|7396.37|7400.9|7400.9|7396.37|7396.37|0
1651219280000|2022-04-29 08:01:20|7394.96|7394.96|7394.96|7394.96|7398.35|7398.35|7394.96|7394.96|0
1651219290000|2022-04-29 08:01:30|7397.22|7397.22|7395.24|7395.24|7397.5|7397.5|7395.24|7395.24|0
1651219300000|2022-04-29 08:01:40|7393.82|7393.82|7392.97|7392.97|7394.1|7394.1|7392.97|7392.97|0
1651219310000|2022-04-29 08:01:50|7391.84|7391.84|7392.69|7392.69|7392.97|7392.97|7390.71|7390.71|0
1651219320000|2022-04-29 08:02:00|7392.97|7392.97|7387.31|7387.31|7392.97|7392.97|7387.03|7387.03|0
1651219330000|2022-04-29 08:02:10|7387.88|7387.88|7392.3|7392.3|7392.32|7392.32|7387.88|7387.88|0
1651219340000|2022-04-29 08:02:20|7392.34|7392.34|7391.78|7391.78|7392.34|7392.34|7391.78|7391.78|0
1651219350000|2022-04-29 08:02:30|7391.49|7391.49|7386.68|7386.68|7391.49|7391.49|7386.68|7386.68|0
1651219360000|2022-04-29 08:02:40|7386.63|7386.63|7387.76|7387.76|7387.82|7387.82|7386.51|7386.51|0
1651219370000|2022-04-29 08:02:50|7386.63|7386.63|7392.01|7392.01|7392.01|7392.01|7386.63|7386.63|0
1651219380000|2022-04-29 08:03:00|7392.29|7392.29|7392.58|7392.58|7393.99|7393.99|7392.29|7392.29|0
1651219390000|2022-04-29 08:03:10|7393.71|7393.71|7393.43|7393.43|7393.99|7393.99|7393.43|7393.43|0
1651219400000|2022-04-29 08:03:20|7392.29|7392.29|7391.11|7391.11|7392.29|7392.29|7391.11|7391.11|0
1651219410000|2022-04-29 08:03:30|7389.98|7389.98|7389.7|7389.7|7390.83|7390.83|7389.7|7389.7|0
1651219420000|2022-04-29 08:03:40|7388.57|7388.57|7388.28|7388.28|7389.7|7389.7|7388.28|7388.28|0
1651219430000|2022-04-29 08:03:50|7389.42|7389.42|7390.55|7390.55|7390.55|7390.55|7389.42|7389.42|0
1651219440000|2022-04-29 08:04:00|7389.42|7389.42|7383.68|7383.68|7389.42|7389.42|7383.68|7383.68|0
1651219450000|2022-04-29 08:04:10|7383.39|7383.39|7380.96|7380.96|7384.4|7384.4|7380.96|7380.96|0
1651219460000|2022-04-29 08:04:20|7383.22|7383.22|7382.09|7382.09|7383.22|7383.22|7382.09|7382.09|0
1651219470000|2022-04-29 08:04:30|7381.81|7381.81|7384.07|7384.07|7384.64|7384.64|7381.81|7381.81|0
1651219480000|2022-04-29 08:04:40|7383.79|7383.79|7383.79|7383.79|7383.79|7383.79|7383.79|7383.79|0
1651219490000|2022-04-29 08:04:50|7384.92|7384.92|7384.92|7384.92|7386.9|7386.9|7384.64|7384.64|0
1651219500000|2022-04-29 08:05:00|7386.06|7386.06|7390.02|7390.02|7390.02|7390.02|7386.06|7386.06|0
1651219510000|2022-04-29 08:05:10|7391.15|7391.15|7390.69|7390.69|7391.82|7391.82|7390.31|7390.31|0
1651219520000|2022-04-29 08:05:20|7389.56|7389.56|7384.45|7384.45|7389.56|7389.56|7384.45|7384.45|0
1651219530000|2022-04-29 08:05:30|7385.59|7385.59|7383.61|7383.61|7385.87|7385.87|7383.61|7383.61|0
1651219540000|2022-04-29 08:05:40|7384.74|7384.74|7384.45|7384.45|7384.74|7384.74|7383.32|7383.32|0
1651219550000|2022-04-29 08:05:50|7384.17|7384.17|7383.04|7383.04|7384.17|7384.17|7383.04|7383.04|0
1651219560000|2022-04-29 08:06:00|7381.91|7381.91|7378.51|7378.51|7381.91|7381.91|7378.51|7378.51|0
1651219570000|2022-04-29 08:06:10|7378.47|7378.47|7375.29|7375.29|7378.47|7378.47|7373.94|7373.94|0
1651219580000|2022-04-29 08:06:20|7376.43|7376.43|7376.71|7376.71|7377.84|7377.84|7376.43|7376.43|0
1651219590000|2022-04-29 08:06:30|7376.14|7376.14|7374.73|7374.73|7376.14|7376.14|7374.73|7374.73|0
1651219600000|2022-04-29 08:06:40|7373.59|7373.59|7373.88|7373.88|7376.14|7376.14|7373.59|7373.59|0
1651219610000|2022-04-29 08:06:50|7373.81|7373.81|7369.82|7369.82|7373.81|7373.81|7369.82|7369.82|0
1651219620000|2022-04-29 08:07:00|7370.96|7370.96|7364.3|7364.3|7370.96|7370.96|7364.3|7364.3|0
1651219630000|2022-04-29 08:07:10|7364.02|7364.02|7367.13|7367.13|7367.42|7367.42|7364.02|7364.02|0
1651219640000|2022-04-29 08:07:20|7368.26|7368.26|7366|7366|7368.26|7368.26|7366|7366|0
1651219650000|2022-04-29 08:07:30|7365.43|7365.43|7365.72|7365.72|7365.72|7365.72|7364.02|7364.02|0
1651219660000|2022-04-29 08:07:40|7363.45|7363.45|7365.13|7365.13|7365.15|7365.15|7363.45|7363.45|0
1651219670000|2022-04-29 08:07:50|7365.42|7365.42|7366.55|7366.55|7367.68|7367.68|7365.42|7365.42|0
1651219680000|2022-04-29 08:08:00|7366.27|7366.27|7368.85|7368.85|7369.14|7369.14|7366.02|7366.02|0
1651219690000|2022-04-29 08:08:10|7367.72|7367.72|7371.69|7371.69|7372.82|7372.82|7367.72|7367.72|0
1651219700000|2022-04-29 08:08:20|7371.12|7371.12|7371.12|7371.12|7371.12|7371.12|7369.42|7369.42|0
1651219710000|2022-04-29 08:08:30|7372.25|7372.25|7372.82|7372.82|7372.82|7372.82|7372.25|7372.25|0
1651219720000|2022-04-29 08:08:40|7372.71|7372.71|7373.24|7373.24|7374.37|7374.37|7372.71|7372.71|0
1651219730000|2022-04-29 08:08:50|7372.11|7372.11|7370.98|7370.98|7372.11|7372.11|7370.98|7370.98|0
1651219740000|2022-04-29 08:09:00|7370.7|7370.7|7371.83|7371.83|7371.83|7371.83|7370.7|7370.7|0
1651219750000|2022-04-29 08:09:10|7372.96|7372.96|7372.67|7372.67|7372.96|7372.96|7370.98|7370.98|0
1651219760000|2022-04-29 08:09:20|7371.54|7371.54|7372.39|7372.39|7372.67|7372.67|7370.41|7370.41|0
1651219770000|2022-04-29 08:09:30|7373.52|7373.52|7375.51|7375.51|7375.51|7375.51|7372.39|7372.39|0
1651219780000|2022-04-29 08:09:40|7374.37|7374.37|7373.53|7373.53|7374.66|7374.66|7373.24|7373.24|0
1651219790000|2022-04-29 08:09:50|7372.4|7372.4|7376.36|7376.36|7376.36|7376.36|7372.4|7372.4|0
1651219800000|2022-04-29 08:10:00|7377.49|7377.49|7377.7|7377.7|7377.77|7377.77|7376.36|7376.36|0
1651219810000|2022-04-29 08:10:10|7376.57|7376.57|7373.45|7373.45|7376.57|7376.57|7373.45|7373.45|0
1651219820000|2022-04-29 08:10:20|7372.32|7372.32|7376.85|7376.85|7377.98|7377.98|7372.32|7372.32|0
1651219830000|2022-04-29 08:10:30|7379.12|7379.12|7380.35|7380.35|7380.35|7380.35|7379.12|7379.12|0
1651219840000|2022-04-29 08:10:40|7380.4|7380.4|7378.42|7378.42|7380.68|7380.68|7378.42|7378.42|0
1651219850000|2022-04-29 08:10:50|7377.29|7377.29|7377.29|7377.29|7377.29|7377.29|7377.29|7377.29|0
1651219860000|2022-04-29 08:11:00|7377.01|7377.01|7380.44|7380.44|7380.44|7380.44|7377.01|7377.01|0
1651219870000|2022-04-29 08:11:10|7381.57|7381.57|7379.31|7379.31|7381.86|7381.86|7378.74|7378.74|0
1651219880000|2022-04-29 08:11:20|7380.44|7380.44|7379.59|7379.59|7380.72|7380.72|7378.46|7378.46|0
1651219890000|2022-04-29 08:11:30|7380.72|7380.72|7383.56|7383.56|7383.56|7383.56|7380.72|7380.72|0
1651219900000|2022-04-29 08:11:40|7382.42|7382.42|7382.14|7382.14|7383.56|7383.56|7382.14|7382.14|0
1651219910000|2022-04-29 08:11:50|7381.01|7381.01|7378.18|7378.18|7381.01|7381.01|7378.18|7378.18|0
1651219920000|2022-04-29 08:12:00|7378.16|7378.16|7382.12|7382.12|7383.25|7383.25|7378.16|7378.16|0
1651219930000|2022-04-29 08:12:10|7380.99|7380.99|7380.99|7380.99|7380.99|7380.99|7380.99|7380.99|0
1651219940000|2022-04-29 08:12:20|7381.56|7381.56|7382.69|7382.69|7383.82|7383.82|7381.56|7381.56|0
1651219950000|2022-04-29 08:12:30|7383.26|7383.26|7387.22|7387.22|7388.63|7388.63|7383.26|7383.26|0
1651219960000|2022-04-29 08:12:40|7386.08|7386.08|7386.16|7386.16|7386.16|7386.16|7386.08|7386.08|0
1651219970000|2022-04-29 08:12:50|7388.99|7388.99|7387.3|7387.3|7388.99|7388.99|7386.73|7386.73|0
1651219980000|2022-04-29 08:13:00|7389.56|7389.56|7388.45|7388.45|7389.58|7389.58|7388.45|7388.45|0
1651219990000|2022-04-29 08:13:10|7388.73|7388.73|7397.26|7397.26|7397.26|7397.26|7388.73|7388.73|0
1651220000000|2022-04-29 08:13:20|7398.36|7398.36|7400.41|7400.41|7400.41|7400.41|7396.1|7396.1|0
1651220010000|2022-04-29 08:13:30|7398.14|7398.14|7399.28|7399.28|7399.28|7399.28|7398.14|7398.14|0
1651220020000|2022-04-29 08:13:40|7398.14|7398.14|7395.03|7395.03|7398.14|7398.14|7395.03|7395.03|0
1651220030000|2022-04-29 08:13:50|7397.29|7397.29|7397.58|7397.58|7397.58|7397.58|7397.29|7397.29|0
1651220040000|2022-04-29 08:14:00|7395.31|7395.31|7396.44|7396.44|7396.44|7396.44|7394.18|7394.18|0
1651220050000|2022-04-29 08:14:10|7397.58|7397.58|7395.6|7395.6|7398.99|7398.99|7395.6|7395.6|0
1651220060000|2022-04-29 08:14:20|7396.73|7396.73|7397.01|7397.01|7398.14|7398.14|7396.73|7396.73|0
1651220070000|2022-04-29 08:14:30|7395.88|7395.88|7395.88|7395.88|7398.71|7398.71|7395.88|7395.88|0
1651220080000|2022-04-29 08:14:40|7395.94|7395.94|7393.68|7393.68|7395.94|7395.94|7391.41|7391.41|0
1651220090000|2022-04-29 08:14:50|7391.97|7391.97|7390.84|7390.84|7391.97|7391.97|7390.84|7390.84|0
1651220100000|2022-04-29 08:15:00|7389.71|7389.71|7386.88|7386.88|7389.71|7389.71|7386.88|7386.88|0
1651220110000|2022-04-29 08:15:10|7388.86|7388.86|7386.59|7386.59|7388.86|7388.86|7386.59|7386.59|0
1651220120000|2022-04-29 08:15:20|7388.86|7388.86|7389.43|7389.43|7389.43|7389.43|7388.86|7388.86|0
1651220130000|2022-04-29 08:15:30|7388.29|7388.29|7388.29|7388.29|7390.56|7390.56|7388.29|7388.29|0
1651220140000|2022-04-29 08:15:40|7387.16|7387.16|7389.4|7389.4|7390.82|7390.82|7387.16|7387.16|0
1651220150000|2022-04-29 08:15:50|7391.67|7391.67|7391.95|7391.95|7391.95|7391.95|7390.53|7390.53|0
1651220160000|2022-04-29 08:16:00|7392|7392|7391.74|7391.74|7394.01|7394.01|7391.74|7391.74|0
1651220170000|2022-04-29 08:16:10|7392.87|7392.87|7393.72|7393.72|7393.72|7393.72|7392.59|7392.59|0
1651220180000|2022-04-29 08:16:20|7392.59|7392.59|7393.15|7393.15|7393.15|7393.15|7391.46|7391.46|0
1651220190000|2022-04-29 08:16:30|7393.06|7393.06|7393.08|7393.08|7393.08|7393.08|7391.92|7391.92|0
1651220200000|2022-04-29 08:16:40|7390.82|7390.82|7390.82|7390.82|7393.08|7393.08|7390.82|7390.82|0
1651220210000|2022-04-29 08:16:50|7391.95|7391.95|7391.95|7391.95|7391.95|7391.95|7391.95|7391.95|0
1651220220000|2022-04-29 08:17:00|7393.36|7393.36|7392.13|7392.13|7393.36|7393.36|7392.13|7392.13|0
1651220230000|2022-04-29 08:17:10|7391|7391|7387.21|7387.21|7391|7391|7383.36|7383.36|0
1651220240000|2022-04-29 08:17:20|7387.19|7387.19|7383.68|7383.68|7388.21|7388.21|7383.68|7383.68|0
1651220250000|2022-04-29 08:17:30|7385.95|7385.95|7387.14|7387.14|7387.14|7387.14|7385.95|7385.95|0
1651220260000|2022-04-29 08:17:40|7387.12|7387.12|7388.82|7388.82|7388.82|7388.82|7385.99|7385.99|0
1651220270000|2022-04-29 08:17:50|7390.23|7390.23|7386.84|7386.84|7390.23|7390.23|7386.84|7386.84|0
1651220280000|2022-04-29 08:18:00|7386.88|7386.88|7385.74|7385.74|7388.01|7388.01|7385.74|7385.74|0
1651220290000|2022-04-29 08:18:10|7385.69|7385.69|7385.69|7385.69|7387.11|7387.11|7385.69|7385.69|0
1651220300000|2022-04-29 08:18:20|7386.83|7386.83|7385.41|7385.41|7386.83|7386.83|7384.28|7384.28|0
1651220310000|2022-04-29 08:18:30|7385.69|7385.69|7385.69|7385.69|7386.83|7386.83|7385.69|7385.69|0
1651220320000|2022-04-29 08:18:40|7386.83|7386.83|7388.81|7388.81|7388.81|7388.81|7386.83|7386.83|0
1651220330000|2022-04-29 08:18:50|7388.83|7388.83|7388.83|7388.83|7388.83|7388.83|7388.83|7388.83|0
1651220340000|2022-04-29 08:19:00|7387.13|7387.13|7388.54|7388.54|7388.54|7388.54|7387.13|7387.13|0
1651220350000|2022-04-29 08:19:10|7389.11|7389.11|7389.11|7389.11|7389.11|7389.11|7389.11|7389.11|0
1651220360000|2022-04-29 08:19:20|7389.33|7389.33|7391.37|7391.37|7391.37|7391.37|7388.49|7388.49|0
1651220370000|2022-04-29 08:19:30|7392.51|7392.51|7391.66|7391.66|7392.79|7392.79|7391.66|7391.66|0
1651220380000|2022-04-29 08:19:40|7392.79|7392.79|7391.09|7391.09|7392.79|7392.79|7390.81|7390.81|0
1651220390000|2022-04-29 08:19:50|7392.22|7392.22|7393.18|7393.18|7393.18|7393.18|7392.22|7392.22|0
1651220400000|2022-04-29 08:20:00|7392.9|7392.9|7393.81|7393.81|7396.07|7396.07|7392.9|7392.9|0
1651220410000|2022-04-29 08:20:10|7393.24|7393.24|7393.24|7393.24|7393.24|7393.24|7392.11|7392.11|0
1651220420000|2022-04-29 08:20:20|7392.67|7392.67|7392.96|7392.96|7392.96|7392.96|7390.41|7390.41|0
1651220430000|2022-04-29 08:20:30|7391.82|7391.82|7392.96|7392.96|7394.09|7394.09|7391.82|7391.82|0
1651220440000|2022-04-29 08:20:40|7394.37|7394.37|7394.94|7394.94|7394.94|7394.94|7394.37|7394.37|0
1651220450000|2022-04-29 08:20:50|7395.05|7395.05|7391.94|7391.94|7395.05|7395.05|7391.94|7391.94|0
1651220460000|2022-04-29 08:21:00|7390.8|7390.8|7390.1|7390.1|7390.8|7390.8|7389.81|7389.81|0
1651220470000|2022-04-29 08:21:10|7388.97|7388.97|7388.95|7388.95|7388.97|7388.97|7388.95|7388.95|0
1651220480000|2022-04-29 08:21:20|7389.8|7389.8|7390.08|7390.08|7390.08|7390.08|7389.8|7389.8|0
1651220500000|2022-04-29 08:21:40|7390.16|7390.16|7390.16|7390.16|7390.16|7390.16|7390.16|7390.16|0
1651220510000|2022-04-29 08:21:50|7390.72|7390.72|7390.72|7390.72|7391.86|7391.86|7390.72|7390.72|0
1651220520000|2022-04-29 08:22:00|7390.7|7390.7|7386.74|7386.74|7390.7|7390.7|7386.74|7386.74|0
1651220530000|2022-04-29 08:22:10|7385.61|7385.61|7385.61|7385.61|7385.61|7385.61|7385.61|7385.61|0
1651220540000|2022-04-29 08:22:20|7384.47|7384.47|7382.49|7382.49|7384.47|7384.47|7381.35|7381.35|0
1651220550000|2022-04-29 08:22:30|7381.35|7381.35|7381.27|7381.27|7382.49|7382.49|7381.27|7381.27|0
1651220560000|2022-04-29 08:22:40|7381.84|7381.84|7382.69|7382.69|7382.69|7382.69|7381.55|7381.55|0
1651220570000|2022-04-29 08:22:50|7382.4|7382.4|7380.92|7380.92|7382.4|7382.4|7379.85|7379.85|0
1651220580000|2022-04-29 08:23:00|7382.05|7382.05|7382.09|7382.09|7382.09|7382.09|7382.05|7382.05|0
1651220590000|2022-04-29 08:23:10|7380.95|7380.95|7378.48|7378.48|7382.09|7382.09|7378.12|7378.12|0
1651220600000|2022-04-29 08:23:20|7378.77|7378.77|7379.94|7379.94|7379.96|7379.96|7378.77|7378.77|0
1651220610000|2022-04-29 08:23:30|7381.07|7381.07|7382.2|7382.2|7382.2|7382.2|7379.94|7379.94|0
1651220620000|2022-04-29 08:23:40|7383.33|7383.33|7383.38|7383.38|7383.38|7383.38|7382.16|7382.16|0
1651220630000|2022-04-29 08:23:50|7382.25|7382.25|7382.14|7382.14|7382.25|7382.25|7382.14|7382.14|0
1651220640000|2022-04-29 08:24:00|7381.01|7381.01|7379.88|7379.88|7381.01|7381.01|7379.88|7379.88|0
1651220650000|2022-04-29 08:24:10|7379.82|7379.82|7378.97|7378.97|7379.82|7379.82|7378.97|7378.97|0
1651220660000|2022-04-29 08:24:20|7378.4|7378.4|7378.68|7378.68|7378.97|7378.97|7378.4|7378.4|0
1651220670000|2022-04-29 08:24:30|7379.53|7379.53|7378.4|7378.4|7380.66|7380.66|7378.4|7378.4|0
1651220680000|2022-04-29 08:24:40|7377.55|7377.55|7376.13|7376.13|7378.96|7378.96|7375|7375|0
1651220690000|2022-04-29 08:24:50|7376.42|7376.42|7378.68|7378.68|7378.68|7378.68|7376.42|7376.42|0
1651220700000|2022-04-29 08:25:00|7377.55|7377.55|7372.98|7372.98|7377.55|7377.55|7372.98|7372.98|0
1651220710000|2022-04-29 08:25:10|7373.26|7373.26|7372.13|7372.13|7374.96|7374.96|7371.28|7371.28|0
1651220730000|2022-04-29 08:25:30|7373.26|7373.26|7372.13|7372.13|7373.26|7373.26|7371|7371|0
1651220740000|2022-04-29 08:25:40|7371|7371|7370.99|7370.99|7371|7371|7369.86|7369.86|0
1651220750000|2022-04-29 08:25:50|7371.56|7371.56|7373.26|7373.26|7374.11|7374.11|7371.56|7371.56|0
1651220760000|2022-04-29 08:26:00|7373.55|7373.55|7379.62|7379.62|7379.62|7379.62|7373.55|7373.55|0
1651220770000|2022-04-29 08:26:10|7379.91|7379.91|7383.42|7383.42|7383.42|7383.42|7379.91|7379.91|0
1651220780000|2022-04-29 08:26:20|7383.47|7383.47|7386.01|7386.01|7386.01|7386.01|7382.05|7382.05|0
1651220790000|2022-04-29 08:26:30|7384.88|7384.88|7380.92|7380.92|7384.88|7384.88|7380.92|7380.92|0
1651220800000|2022-04-29 08:26:40|7379.79|7379.79|7383.18|7383.18|7383.18|7383.18|7379.79|7379.79|0
1651220810000|2022-04-29 08:26:50|7382.05|7382.05|7380.63|7380.63|7382.05|7382.05|7379.5|7379.5|0
1651220820000|2022-04-29 08:27:00|7379.5|7379.5|7379.5|7379.5|7379.5|7379.5|7379.5|7379.5|0
1651220830000|2022-04-29 08:27:10|7379.22|7379.22|7379.78|7379.78|7379.78|7379.78|7378.65|7378.65|0
1651220840000|2022-04-29 08:27:20|7378.65|7378.65|7379.78|7379.78|7379.78|7379.78|7378.37|7378.37|0
1651220860000|2022-04-29 08:27:40|7379.21|7379.21|7378.08|7378.08|7379.21|7379.21|7376.1|7376.1|0
1651220870000|2022-04-29 08:27:50|7376.95|7376.95|7378.37|7378.37|7378.37|7378.37|7376.95|7376.95|0
1651220880000|2022-04-29 08:28:00|7379.5|7379.5|7380.91|7380.91|7381.48|7381.48|7379.5|7379.5|0
1651220890000|2022-04-29 08:28:10|7379.78|7379.78|7379.78|7379.78|7382.05|7382.05|7379.78|7379.78|0
1651220900000|2022-04-29 08:28:20|7380.07|7380.07|7381.48|7381.48|7381.48|7381.48|7380.07|7380.07|0
1651220910000|2022-04-29 08:28:30|7380.35|7380.35|7381.81|7381.81|7381.81|7381.81|7378.93|7378.93|0
1651220920000|2022-04-29 08:28:40|7381.84|7381.84|7384.39|7384.39|7384.39|7384.39|7381.84|7381.84|0
1651220930000|2022-04-29 08:28:50|7383.26|7383.26|7380.93|7380.93|7383.26|7383.26|7380.91|7380.91|0
1651220940000|2022-04-29 08:29:00|7380.65|7380.65|7376.96|7376.96|7380.65|7380.65|7375.83|7375.83|0
1651220950000|2022-04-29 08:29:10|7378.1|7378.1|7378.38|7378.38|7380.93|7380.93|7378.1|7378.1|0
1651220960000|2022-04-29 08:29:20|7377.25|7377.25|7378.67|7378.67|7379.52|7379.52|7376.68|7376.68|0
1651220970000|2022-04-29 08:29:30|7378.1|7378.1|7380.37|7380.37|7380.37|7380.37|7378.1|7378.1|0
1651220980000|2022-04-29 08:29:40|7380.08|7380.08|7378.67|7378.67|7380.08|7380.08|7378.1|7378.1|0
1651220990000|2022-04-29 08:29:50|7377.54|7377.54|7377.75|7377.75|7378.62|7378.62|7376.89|7376.89|0
1651221000000|2022-04-29 08:30:00|7378.88|7378.88|7377.46|7377.46|7378.88|7378.88|7376.89|7376.89|0
1651221010000|2022-04-29 08:30:10|7377.75|7377.75|7379.73|7379.73|7379.73|7379.73|7377.75|7377.75|0
1651221020000|2022-04-29 08:30:20|7380.86|7380.86|7380.86|7380.86|7380.86|7380.86|7379.73|7379.73|0
1651221030000|2022-04-29 08:30:30|7380.58|7380.58|7381.15|7381.15|7382.28|7382.28|7380.58|7380.58|0
1651221040000|2022-04-29 08:30:40|7381.43|7381.43|7381.58|7381.58|7384.97|7384.97|7380.45|7380.45|0
1651221050000|2022-04-29 08:30:50|7382.71|7382.71|7382.99|7382.99|7382.99|7382.99|7381.86|7381.86|0
1651221060000|2022-04-29 08:31:00|7383.56|7383.56|7384.12|7384.12|7384.41|7384.41|7383.28|7383.28|0
1651221070000|2022-04-29 08:31:10|7381.86|7381.86|7380.53|7380.53|7382.23|7382.23|7380.53|7380.53|0
1651221080000|2022-04-29 08:31:20|7380.81|7380.81|7382.23|7382.23|7382.23|7382.23|7380.81|7380.81|0
1651221090000|2022-04-29 08:31:30|7381.94|7381.94|7382.23|7382.23|7382.23|7382.23|7381.94|7381.94|0
1651221100000|2022-04-29 08:31:40|7384.49|7384.49|7382.79|7382.79|7384.49|7384.49|7381.66|7381.66|0
1651221110000|2022-04-29 08:31:50|7381.66|7381.66|7380.57|7380.57|7381.66|7381.66|7380.53|7380.53|0
1651221120000|2022-04-29 08:32:00|7379.44|7379.44|7379.71|7379.71|7379.71|7379.71|7378.58|7378.58|0
1651221130000|2022-04-29 08:32:10|7378.58|7378.58|7379.71|7379.71|7379.71|7379.71|7378.58|7378.58|0
1651221140000|2022-04-29 08:32:20|7380|7380|7379.15|7379.15|7380.28|7380.28|7379.15|7379.15|0
1651221150000|2022-04-29 08:32:30|7378.02|7378.02|7377.74|7377.74|7379.44|7379.44|7377.74|7377.74|0
1651221160000|2022-04-29 08:32:40|7377.17|7377.17|7378.58|7378.58|7378.58|7378.58|7377.17|7377.17|0
1651221170000|2022-04-29 08:32:50|7379.15|7379.15|7379.15|7379.15|7379.15|7379.15|7379.15|7379.15|0
1651221180000|2022-04-29 08:33:00|7380.28|7380.28|7380.28|7380.28|7380.28|7380.28|7380.28|7380.28|0
1651221190000|2022-04-29 08:33:10|7379.15|7379.15|7379.44|7379.44|7379.44|7379.44|7379.15|7379.15|0
1651221200000|2022-04-29 08:33:20|7381.7|7381.7|7380.91|7380.91|7382.04|7382.04|7380.91|7380.91|0
1651221210000|2022-04-29 08:33:30|7380.05|7380.05|7377.51|7377.51|7380.05|7380.05|7377.51|7377.51|0
1651221220000|2022-04-29 08:33:40|7379.77|7379.77|7379.77|7379.77|7379.77|7379.77|7379.77|7379.77|0
1651221230000|2022-04-29 08:33:50|7378.64|7378.64|7379.21|7379.21|7379.21|7379.21|7378.64|7378.64|0
1651221240000|2022-04-29 08:34:00|7381.47|7381.47|7379.21|7379.21|7381.47|7381.47|7379.21|7379.21|0
1651221250000|2022-04-29 08:34:10|7380.34|7380.34|7378.92|7378.92|7380.34|7380.34|7378.92|7378.92|0
1651221260000|2022-04-29 08:34:20|7380.05|7380.05|7380.05|7380.05|7380.05|7380.05|7380.05|7380.05|0
1651221290000|2022-04-29 08:34:50|7378.92|7378.92|7377.22|7377.22|7378.92|7378.92|7376.65|7376.65|0
1651221300000|2022-04-29 08:35:00|7376.94|7376.94|7377.22|7377.22|7377.22|7377.22|7376.94|7376.94|0
1651221310000|2022-04-29 08:35:10|7378.35|7378.35|7377.22|7377.22|7378.35|7378.35|7377.22|7377.22|0
1651221320000|2022-04-29 08:35:20|7376.94|7376.94|7376.94|7376.94|7376.94|7376.94|7376.94|7376.94|0
1651221330000|2022-04-29 08:35:30|7376.37|7376.37|7376.37|7376.37|7376.37|7376.37|7376.37|7376.37|0
1651221340000|2022-04-29 08:35:40|7376.94|7376.94|7376.94|7376.94|7376.94|7376.94|7376.94|7376.94|0
1651221350000|2022-04-29 08:35:50|7377.22|7377.22|7379.66|7379.66|7379.66|7379.66|7377.11|7377.11|0
1651221360000|2022-04-29 08:36:00|7379.74|7379.74|7379.46|7379.46|7379.74|7379.74|7378.6|7378.6|0
1651221370000|2022-04-29 08:36:10|7381.72|7381.72|7381.72|7381.72|7381.72|7381.72|7381.72|7381.72|0
1651221380000|2022-04-29 08:36:20|7381.43|7381.43|7378.89|7378.89|7381.43|7381.43|7378.89|7378.89|0
1651221390000|2022-04-29 08:36:30|7378.32|7378.32|7379.17|7379.17|7379.45|7379.45|7378.32|7378.32|0
1651221400000|2022-04-29 08:36:40|7378.32|7378.32|7378.32|7378.32|7378.32|7378.32|7378.32|7378.32|0
1651221420000|2022-04-29 08:37:00|7376.06|7376.06|7376.06|7376.06|7376.06|7376.06|7376.06|7376.06|0
1651221440000|2022-04-29 08:37:20|7374.92|7374.92|7374.07|7374.07|7374.92|7374.92|7374.07|7374.07|0
1651221450000|2022-04-29 08:37:30|7371.52|7371.52|7366.62|7366.62|7371.52|7371.52|7366.62|7366.62|0
1651221460000|2022-04-29 08:37:40|7366.91|7366.91|7371.09|7371.09|7372.23|7372.23|7366.91|7366.91|0
1651221470000|2022-04-29 08:37:50|7369.96|7369.96|7368.55|7368.55|7369.96|7369.96|7368.26|7368.26|0
1651221480000|2022-04-29 08:38:00|7368.26|7368.26|7370.25|7370.25|7370.25|7370.25|7368.26|7368.26|0
1651221490000|2022-04-29 08:38:10|7370.82|7370.82|7370.53|7370.53|7371.66|7371.66|7369.4|7369.4|0
1651221510000|2022-04-29 08:38:30|7369.12|7369.12|7369.12|7369.12|7369.12|7369.12|7369.12|7369.12|0
1651221540000|2022-04-29 08:39:00|7367.98|7367.98|7367.98|7367.98|7367.98|7367.98|7367.98|7367.98|0
1651221550000|2022-04-29 08:39:10|7369.12|7369.12|7370.25|7370.25|7370.25|7370.25|7369.12|7369.12|0
1651221570000|2022-04-29 08:39:30|7369.68|7369.68|7369.4|7369.4|7369.68|7369.68|7369.4|7369.4|0
1651221580000|2022-04-29 08:39:40|7369.68|7369.68|7370.24|7370.24|7370.81|7370.81|7369.68|7369.68|0
1651221590000|2022-04-29 08:39:50|7370.53|7370.53|7373.93|7373.93|7374.21|7374.21|7370.53|7370.53|0
1651221600000|2022-04-29 08:40:00|7375.06|7375.06|7374.21|7374.21|7375.63|7375.63|7374.21|7374.21|0
1651221610000|2022-04-29 08:40:10|7373.08|7373.08|7373.08|7373.08|7373.08|7373.08|7373.08|7373.08|0
1651221620000|2022-04-29 08:40:20|7373.65|7373.65|7375.35|7375.35|7375.35|7375.35|7373.65|7373.65|0
1651221630000|2022-04-29 08:40:30|7375.91|7375.91|7374.78|7374.78|7375.91|7375.91|7374.78|7374.78|0
1651221640000|2022-04-29 08:40:40|7375.91|7375.91|7375.91|7375.91|7375.91|7375.91|7375.91|7375.91|0
1651221650000|2022-04-29 08:40:50|7377.05|7377.05|7377.05|7377.05|7377.05|7377.05|7377.05|7377.05|0
1651221660000|2022-04-29 08:41:00|7376.19|7376.19|7376.51|7376.51|7376.51|7376.51|7376.19|7376.19|0
1651221670000|2022-04-29 08:41:10|7377.92|7377.92|7377.92|7377.92|7377.92|7377.92|7377.92|7377.92|0
1651221680000|2022-04-29 08:41:20|7379.05|7379.05|7376.79|7376.79|7379.05|7379.05|7376.79|7376.79|0
1651221710000|2022-04-29 08:41:50|7375.66|7375.66|7372.52|7372.52|7375.66|7375.66|7372.52|7372.52|0
1651221720000|2022-04-29 08:42:00|7372.8|7372.8|7376.77|7376.77|7376.77|7376.77|7372.8|7372.8|0
1651221730000|2022-04-29 08:42:10|7377.05|7377.05|7378.08|7378.08|7379.38|7379.38|7377.05|7377.05|0
1651221740000|2022-04-29 08:42:20|7376.95|7376.95|7376.95|7376.95|7376.95|7376.95|7375.81|7375.81|0
1651221750000|2022-04-29 08:42:30|7377.51|7377.51|7377.51|7377.51|7377.51|7377.51|7377.51|7377.51|0
1651221770000|2022-04-29 08:42:50|7377.23|7377.23|7378.36|7378.36|7378.36|7378.36|7377.23|7377.23|0
1651221780000|2022-04-29 08:43:00|7378.65|7378.65|7378.65|7378.65|7378.65|7378.65|7378.65|7378.65|0
1651221790000|2022-04-29 08:43:10|7377.51|7377.51|7376.36|7376.36|7377.51|7377.51|7376.36|7376.36|0
1651221800000|2022-04-29 08:43:20|7376.4|7376.4|7375.29|7375.29|7376.42|7376.42|7375.29|7375.29|0
1651221810000|2022-04-29 08:43:30|7375.57|7375.57|7373.87|7373.87|7375.57|7375.57|7373.87|7373.87|0
1651221820000|2022-04-29 08:43:40|7373.89|7373.89|7372.76|7372.76|7373.89|7373.89|7372.76|7372.76|0
1651221830000|2022-04-29 08:43:50|7372.19|7372.19|7370.48|7370.48|7372.19|7372.19|7369.65|7369.65|0
1651221840000|2022-04-29 08:44:00|7370.46|7370.46|7371.87|7371.87|7371.87|7371.87|7369.32|7369.32|0
1651221850000|2022-04-29 08:44:10|7373.29|7373.29|7372.72|7372.72|7373.86|7373.86|7372.72|7372.72|0
1651221860000|2022-04-29 08:44:20|7371.87|7371.87|7371.59|7371.59|7373.57|7373.57|7371.59|7371.59|0
1651221870000|2022-04-29 08:44:30|7371.3|7371.3|7371.3|7371.3|7371.3|7371.3|7371.3|7371.3|0
1651221880000|2022-04-29 08:44:40|7371.59|7371.59|7371.59|7371.59|7371.59|7371.59|7371.59|7371.59|0
1651221900000|2022-04-29 08:45:00|7371.02|7371.02|7368.76|7368.76|7371.02|7371.02|7368.76|7368.76|0
1651221910000|2022-04-29 08:45:10|7367.63|7367.63|7366.77|7366.77|7367.63|7367.63|7366.77|7366.77|0
1651221920000|2022-04-29 08:45:20|7366.79|7366.79|7366.79|7366.79|7366.79|7366.79|7366.79|7366.79|0
1651221930000|2022-04-29 08:45:30|7367.08|7367.08|7367.64|7367.64|7367.64|7367.64|7367.08|7367.08|0
1651221940000|2022-04-29 08:45:40|7367.93|7367.93|7368.78|7368.78|7369.06|7369.06|7367.93|7367.93|0
1651221950000|2022-04-29 08:45:50|7368.21|7368.21|7368.49|7368.49|7368.78|7368.78|7368.21|7368.21|0
1651221960000|2022-04-29 08:46:00|7369.62|7369.62|7369.91|7369.91|7369.91|7369.91|7368.49|7368.49|0
1651221970000|2022-04-29 08:46:10|7371.32|7371.32|7376.42|7376.42|7376.42|7376.42|7371.32|7371.32|0
1651221980000|2022-04-29 08:46:20|7377.27|7377.27|7372.18|7372.18|7377.27|7377.27|7372.18|7372.18|0
1651221990000|2022-04-29 08:46:30|7371.89|7371.89|7372.18|7372.18|7372.18|7372.18|7371.89|7371.89|0
1651222000000|2022-04-29 08:46:40|7372.46|7372.46|7373.59|7373.59|7373.59|7373.59|7372.46|7372.46|0
1651222010000|2022-04-29 08:46:50|7374.16|7374.16|7376.42|7376.42|7376.42|7376.42|7374.16|7374.16|0
1651222020000|2022-04-29 08:47:00|7377.56|7377.56|7378.69|7378.69|7378.69|7378.69|7377.56|7377.56|0
1651222030000|2022-04-29 08:47:10|7380.96|7380.96|7380.39|7380.39|7380.96|7380.96|7380.39|7380.39|0
1651222040000|2022-04-29 08:47:20|7379.26|7379.26|7379.99|7379.99|7380.39|7380.39|7376.99|7376.99|0
1651222050000|2022-04-29 08:47:30|7381.12|7381.12|7378.96|7378.96|7381.22|7381.22|7378.96|7378.96|0
1651222060000|2022-04-29 08:47:40|7380.09|7380.09|7380.09|7380.09|7380.09|7380.09|7380.09|7380.09|0
1651222070000|2022-04-29 08:47:50|7377.83|7377.83|7377.26|7377.26|7377.83|7377.83|7377.26|7377.26|0
1651222080000|2022-04-29 08:48:00|7376.98|7376.98|7376.98|7376.98|7376.98|7376.98|7376.98|7376.98|0
1651222090000|2022-04-29 08:48:10|7378.11|7378.11|7375.56|7375.56|7378.11|7378.11|7375.56|7375.56|0
1651222100000|2022-04-29 08:48:20|7374.43|7374.43|7375.02|7375.02|7375.02|7375.02|7373.58|7373.58|0
1651222110000|2022-04-29 08:48:30|7375.04|7375.04|7376.74|7376.74|7376.74|7376.74|7374.2|7374.2|0
1651222120000|2022-04-29 08:48:40|7375.61|7375.61|7374.48|7374.48|7375.61|7375.61|7374.48|7374.48|0
1651222130000|2022-04-29 08:48:50|7375.61|7375.61|7375.61|7375.61|7376.74|7376.74|7375.61|7375.61|0
1651222140000|2022-04-29 08:49:00|7376.74|7376.74|7375.61|7375.61|7377.88|7377.88|7375.61|7375.61|0
1651222150000|2022-04-29 08:49:10|7376.74|7376.74|7376.74|7376.74|7376.74|7376.74|7375.61|7375.61|0
1651222160000|2022-04-29 08:49:20|7375.61|7375.61|7376.74|7376.74|7376.74|7376.74|7375.61|7375.61|0
1651222170000|2022-04-29 08:49:30|7376.46|7376.46|7376.46|7376.46|7376.46|7376.46|7376.46|7376.46|0
1651222180000|2022-04-29 08:49:40|7378.16|7378.16|7377.88|7377.88|7378.16|7378.16|7377.88|7377.88|0
1651222190000|2022-04-29 08:49:50|7376.74|7376.74|7379.01|7379.01|7379.01|7379.01|7376.74|7376.74|0
1651222200000|2022-04-29 08:50:00|7378.72|7378.72|7375.89|7375.89|7378.72|7378.72|7375.89|7375.89|0
1651222210000|2022-04-29 08:50:10|7374.76|7374.76|7376.18|7376.18|7376.18|7376.18|7374.76|7374.76|0
1651222220000|2022-04-29 08:50:20|7377.31|7377.31|7379.01|7379.01|7379.01|7379.01|7377.31|7377.31|0
1651222230000|2022-04-29 08:50:30|7376.74|7376.74|7372.64|7372.64|7376.74|7376.74|7372.64|7372.64|0
1651222240000|2022-04-29 08:50:40|7372.36|7372.36|7373.13|7373.13|7373.21|7373.21|7372.07|7372.07|0
1651222250000|2022-04-29 08:50:50|7372|7372|7373.13|7373.13|7373.13|7373.13|7372|7372|0
1651222260000|2022-04-29 08:51:00|7372|7372|7374.69|7374.69|7374.69|7374.69|7372|7372|0
1651222270000|2022-04-29 08:51:10|7373.56|7373.56|7373.56|7373.56|7373.56|7373.56|7373.56|7373.56|0
1651222280000|2022-04-29 08:51:20|7373.54|7373.54|7373.54|7373.54|7373.54|7373.54|7373.54|7373.54|0
1651222290000|2022-04-29 08:51:30|7373.26|7373.26|7374.39|7374.39|7374.39|7374.39|7373.26|7373.26|0
1651222300000|2022-04-29 08:51:40|7375.81|7375.81|7375.81|7375.81|7375.81|7375.81|7375.81|7375.81|0
1651222310000|2022-04-29 08:51:50|7375.83|7375.83|7375.7|7375.7|7375.83|7375.83|7375.7|7375.7|0
1651222320000|2022-04-29 08:52:00|7375.67|7375.67|7375.6|7375.6|7376.73|7376.73|7375.6|7375.6|0
1651222330000|2022-04-29 08:52:10|7375.88|7375.88|7375.88|7375.88|7375.88|7375.88|7375.31|7375.31|0
1651222340000|2022-04-29 08:52:20|7377.01|7377.01|7377.29|7377.29|7377.86|7377.86|7375.88|7375.88|0
1651222350000|2022-04-29 08:52:30|7378.42|7378.42|7377.29|7377.29|7378.42|7378.42|7377.29|7377.29|0
1651222360000|2022-04-29 08:52:40|7376.16|7376.16|7376.16|7376.16|7376.16|7376.16|7376.16|7376.16|0
1651222370000|2022-04-29 08:52:50|7375.03|7375.03|7375.03|7375.03|7375.03|7375.03|7375.03|7375.03|0
1651222380000|2022-04-29 08:53:00|7373.9|7373.9|7373.05|7373.05|7374.18|7374.18|7373.05|7373.05|0
1651222390000|2022-04-29 08:53:10|7374.18|7374.18|7374.18|7374.18|7374.18|7374.18|7374.18|7374.18|0
1651222400000|2022-04-29 08:53:20|7373.61|7373.61|7373.9|7373.9|7373.9|7373.9|7373.61|7373.61|0
1651222410000|2022-04-29 08:53:30|7374.47|7374.47|7378.99|7378.99|7378.99|7378.99|7374.47|7374.47|0
1651222420000|2022-04-29 08:53:40|7377.86|7377.86|7374.74|7374.74|7377.86|7377.86|7374.74|7374.74|0
1651222430000|2022-04-29 08:53:50|7373.61|7373.61|7373.33|7373.33|7374.74|7374.74|7373.33|7373.33|0
1651222440000|2022-04-29 08:54:00|7373.61|7373.61|7374.74|7374.74|7374.74|7374.74|7373.61|7373.61|0
1651222460000|2022-04-29 08:54:20|7375.88|7375.88|7368.47|7368.47|7375.88|7375.88|7368.47|7368.47|0
1651222470000|2022-04-29 08:54:30|7367.34|7367.34|7367.62|7367.62|7368.78|7368.78|7367.34|7367.34|0
1651222480000|2022-04-29 08:54:40|7367.34|7367.34|7367.73|7367.73|7367.73|7367.73|7367.34|7367.34|0
1651222490000|2022-04-29 08:54:50|7366.6|7366.6|7367.73|7367.73|7367.73|7367.73|7366.6|7366.6|0
1651222500000|2022-04-29 08:55:00|7366.6|7366.6|7367.12|7367.12|7367.73|7367.73|7366.6|7366.6|0
1651222520000|2022-04-29 08:55:20|7367.41|7367.41|7367.46|7367.46|7367.46|7367.46|7367.41|7367.41|0
1651222530000|2022-04-29 08:55:30|7366.9|7366.9|7366.9|7366.9|7366.9|7366.9|7366.9|7366.9|0
1651222540000|2022-04-29 08:55:40|7368.6|7368.6|7367.46|7367.46|7368.6|7368.6|7367.46|7367.46|0
1651222550000|2022-04-29 08:55:50|7366.33|7366.33|7365.2|7365.2|7366.33|7366.33|7365.2|7365.2|0
1651222560000|2022-04-29 08:56:00|7364.92|7364.92|7364.92|7364.92|7364.92|7364.92|7364.92|7364.92|0
1651222580000|2022-04-29 08:56:20|7365.48|7365.48|7365.77|7365.77|7366.05|7366.05|7365.48|7365.48|0
1651222600000|2022-04-29 08:56:40|7366.9|7366.9|7366.05|7366.05|7366.9|7366.9|7365.76|7365.76|0
1651222610000|2022-04-29 08:56:50|7364.92|7364.92|7363.78|7363.78|7364.92|7364.92|7363.78|7363.78|0
1651222620000|2022-04-29 08:57:00|7363.5|7363.5|7361.75|7361.75|7364.58|7364.58|7361.75|7361.75|0
1651222630000|2022-04-29 08:57:10|7362.03|7362.03|7364.25|7364.25|7364.25|7364.25|7362.03|7362.03|0
1651222640000|2022-04-29 08:57:20|7364.54|7364.54|7364.25|7364.25|7364.54|7364.54|7364.25|7364.25|0
1651222650000|2022-04-29 08:57:30|7365.38|7365.38|7365.38|7365.38|7365.38|7365.38|7365.38|7365.38|0
1651222660000|2022-04-29 08:57:40|7365.45|7365.45|7364.88|7364.88|7366.02|7366.02|7364.88|7364.88|0
1651222670000|2022-04-29 08:57:50|7363.75|7363.75|7364.88|7364.88|7364.88|7364.88|7363.75|7363.75|0
1651222680000|2022-04-29 08:58:00|7366.02|7366.02|7367.43|7367.43|7367.43|7367.43|7366.02|7366.02|0
1651222690000|2022-04-29 08:58:10|7368.56|7368.56|7366.3|7366.3|7368.56|7368.56|7364.04|7364.04|0
1651222700000|2022-04-29 08:58:20|7365.73|7365.73|7365.81|7365.81|7365.81|7365.81|7365.73|7365.73|0
1651222710000|2022-04-29 08:58:30|7365.87|7365.87|7367.97|7367.97|7368.99|7368.99|7365.87|7365.87|0
1651222720000|2022-04-29 08:58:40|7368.03|7368.03|7368.03|7368.03|7368.03|7368.03|7368.03|7368.03|0
1651222730000|2022-04-29 08:58:50|7369.16|7369.16|7369.16|7369.16|7369.16|7369.16|7369.16|7369.16|0
1651222740000|2022-04-29 08:59:00|7369.1|7369.1|7368.96|7368.96|7369.1|7369.1|7368.96|7368.96|0
1651222750000|2022-04-29 08:59:10|7369.02|7369.02|7366.2|7366.2|7369.03|7369.03|7366.2|7366.2|0
1651222770000|2022-04-29 08:59:30|7365.07|7365.07|7366.46|7366.46|7367.05|7367.05|7364.79|7364.79|0
1651222780000|2022-04-29 08:59:40|7365.89|7365.89|7367.36|7367.36|7367.36|7367.36|7365.89|7365.89|0
1651222790000|2022-04-29 08:59:50|7367.38|7367.38|7366.01|7366.01|7367.38|7367.38|7366.01|7366.01|0
1651222800000|2022-04-29 09:00:00|7367.14|7367.14|7365.71|7365.71|7367.14|7367.14|7365.71|7365.71|0
1651222810000|2022-04-29 09:00:10|7364.58|7364.58|7365.71|7365.71|7365.71|7365.71|7364.58|7364.58|0
1651222820000|2022-04-29 09:00:20|7365.78|7365.78|7363.25|7363.25|7365.78|7365.78|7363.25|7363.25|0
1651222830000|2022-04-29 09:00:30|7365.52|7365.52|7364.95|7364.95|7366.09|7366.09|7364.95|7364.95|0
1651222840000|2022-04-29 09:00:40|7366.37|7366.37|7367.5|7367.5|7367.5|7367.5|7366.37|7366.37|0
1651222850000|2022-04-29 09:00:50|7366.65|7366.65|7367.5|7367.5|7367.5|7367.5|7366.65|7366.65|0
1651222860000|2022-04-29 09:01:00|7367.78|7367.78|7368.01|7368.01|7368.01|7368.01|7366.6|7366.6|0
1651222880000|2022-04-29 09:01:20|7366.88|7366.88|7367.45|7367.45|7367.45|7367.45|7366.88|7366.88|0
1651222890000|2022-04-29 09:01:30|7366.32|7366.32|7366.32|7366.32|7366.32|7366.32|7366.32|7366.32|0
1651222910000|2022-04-29 09:01:50|7367.45|7367.45|7368.58|7368.58|7368.58|7368.58|7367.45|7367.45|0
1651222920000|2022-04-29 09:02:00|7368.3|7368.3|7364|7364|7368.3|7368.3|7363.72|7363.72|0
1651222930000|2022-04-29 09:02:10|7363.72|7363.72|7364.85|7364.85|7365.13|7365.13|7363.72|7363.72|0
1651222940000|2022-04-29 09:02:20|7365.98|7365.98|7364.49|7364.49|7366.48|7366.48|7364.49|7364.49|0
1651222960000|2022-04-29 09:02:40|7364.52|7364.52|7364.57|7364.57|7364.57|7364.57|7364.52|7364.52|0
1651222970000|2022-04-29 09:02:50|7364.59|7364.59|7364.59|7364.59|7364.59|7364.59|7364.59|7364.59|0
1651222980000|2022-04-29 09:03:00|7365.72|7365.72|7364.05|7364.05|7365.75|7365.75|7364.05|7364.05|0
1651222990000|2022-04-29 09:03:10|7364.03|7364.03|7365.16|7365.16|7365.16|7365.16|7364.03|7364.03|0
1651223000000|2022-04-29 09:03:20|7365.44|7365.44|7368.56|7368.56|7368.56|7368.56|7365.44|7365.44|0
1651223010000|2022-04-29 09:03:30|7369.69|7369.69|7368.88|7368.88|7371.1|7371.1|7368.84|7368.84|0
1651223020000|2022-04-29 09:03:40|7367.75|7367.75|7366.61|7366.61|7367.75|7367.75|7366.61|7366.61|0
1651223030000|2022-04-29 09:03:50|7367.75|7367.75|7367.75|7367.75|7367.75|7367.75|7367.75|7367.75|0
1651223040000|2022-04-29 09:04:00|7367.18|7367.18|7367.46|7367.46|7367.46|7367.46|7367.18|7367.18|0
1651223050000|2022-04-29 09:04:10|7366.33|7366.33|7370.29|7370.29|7370.29|7370.29|7366.33|7366.33|0
1651223060000|2022-04-29 09:04:20|7369.16|7369.16|7370.86|7370.86|7370.86|7370.86|7369.16|7369.16|0
1651223070000|2022-04-29 09:04:30|7370.58|7370.58|7371.99|7371.99|7371.99|7371.99|7370.58|7370.58|0
1651223080000|2022-04-29 09:04:40|7373.12|7373.12|7371.45|7371.45|7373.72|7373.72|7371.45|7371.45|0
1651223090000|2022-04-29 09:04:50|7370.32|7370.32|7370.04|7370.04|7370.32|7370.32|7370.04|7370.04|0
1651223100000|2022-04-29 09:05:00|7368.91|7368.91|7371.74|7371.74|7371.74|7371.74|7368.91|7368.91|0
1651223110000|2022-04-29 09:05:10|7372.87|7372.87|7375.48|7375.48|7376.05|7376.05|7372.87|7372.87|0
1651223120000|2022-04-29 09:05:20|7373.22|7373.22|7374.91|7374.91|7377.18|7377.18|7372.93|7372.93|0
1651223130000|2022-04-29 09:05:30|7371.8|7371.8|7371.23|7371.23|7371.8|7371.8|7369.53|7369.53|0
1651223140000|2022-04-29 09:05:40|7372.36|7372.36|7370.1|7370.1|7372.36|7372.36|7370.1|7370.1|0
1651223150000|2022-04-29 09:05:50|7368.97|7368.97|7366.98|7366.98|7368.97|7368.97|7365.85|7365.85|0
1651223160000|2022-04-29 09:06:00|7368.68|7368.68|7368.12|7368.12|7368.68|7368.68|7368.12|7368.12|0
1651223170000|2022-04-29 09:06:10|7370.38|7370.38|7367.83|7367.83|7370.38|7370.38|7367.83|7367.83|0
1651223190000|2022-04-29 09:06:30|7366.7|7366.7|7366.7|7366.7|7366.7|7366.7|7365.57|7365.57|0
1651223210000|2022-04-29 09:06:50|7366.13|7366.13|7364.43|7364.43|7366.13|7366.13|7363.87|7363.87|0
1651223220000|2022-04-29 09:07:00|7363.3|7363.3|7364.43|7364.43|7364.43|7364.43|7361.6|7361.6|0
1651223230000|2022-04-29 09:07:10|7363.02|7363.02|7364.1|7364.1|7364.1|7364.1|7362.97|7362.97|0
1651223240000|2022-04-29 09:07:20|7364.38|7364.38|7364.67|7364.67|7364.67|7364.67|7364.38|7364.38|0
1651223250000|2022-04-29 09:07:30|7365.8|7365.8|7369.2|7369.2|7369.2|7369.2|7365.8|7365.8|0
1651223260000|2022-04-29 09:07:40|7369.48|7369.48|7370.05|7370.05|7370.05|7370.05|7368.92|7368.92|0
1651223270000|2022-04-29 09:07:50|7368.92|7368.92|7372.03|7372.03|7372.03|7372.03|7368.92|7368.92|0
1651223280000|2022-04-29 09:08:00|7372.01|7372.01|7369.18|7369.18|7372.01|7372.01|7368.9|7368.9|0
1651223290000|2022-04-29 09:08:10|7368.05|7368.05|7368.05|7368.05|7368.05|7368.05|7368.05|7368.05|0
1651223300000|2022-04-29 09:08:20|7368.62|7368.62|7369.75|7369.75|7369.75|7369.75|7368.62|7368.62|0
1651223310000|2022-04-29 09:08:30|7368.62|7368.62|7369.75|7369.75|7369.75|7369.75|7368.62|7368.62|0
1651223320000|2022-04-29 09:08:40|7368.05|7368.05|7367.76|7367.76|7368.05|7368.05|7367.76|7367.76|0
1651223330000|2022-04-29 09:08:50|7366.63|7366.63|7366.63|7366.63|7366.63|7366.63|7366.63|7366.63|0
1651223340000|2022-04-29 09:09:00|7368.05|7368.05|7366.63|7366.63|7368.05|7368.05|7366.63|7366.63|0
1651223350000|2022-04-29 09:09:10|7367.76|7367.76|7370.57|7370.57|7370.57|7370.57|7367.74|7367.74|0
1651223360000|2022-04-29 09:09:20|7369.44|7369.44|7373.41|7373.41|7373.41|7373.41|7369.44|7369.44|0
1651223370000|2022-04-29 09:09:30|7373.69|7373.69|7374.54|7374.54|7374.82|7374.82|7373.69|7373.69|0
1651223380000|2022-04-29 09:09:40|7375.67|7375.67|7377.96|7377.96|7377.96|7377.96|7375.67|7375.67|0
1651223390000|2022-04-29 09:09:50|7376.83|7376.83|7374.82|7374.82|7376.83|7376.83|7374.82|7374.82|0
1651223400000|2022-04-29 09:10:00|7375.39|7375.39|7377.61|7377.61|7377.61|7377.61|7375.39|7375.39|0
1651223410000|2022-04-29 09:10:10|7376.48|7376.48|7375.91|7375.91|7376.48|7376.48|7375.35|7375.35|0
1651223420000|2022-04-29 09:10:20|7377.05|7377.05|7378.75|7378.75|7378.75|7378.75|7377.05|7377.05|0
1651223430000|2022-04-29 09:10:30|7377.61|7377.61|7378.75|7378.75|7378.75|7378.75|7377.61|7377.61|0
1651223440000|2022-04-29 09:10:40|7377.61|7377.61|7378.75|7378.75|7378.75|7378.75|7377.61|7377.61|0
1651223450000|2022-04-29 09:10:50|7377.61|7377.61|7377.56|7377.56|7377.61|7377.61|7377.56|7377.56|0
1651223460000|2022-04-29 09:11:00|7377.59|7377.59|7377.91|7377.91|7379.05|7379.05|7377.59|7377.59|0
1651223470000|2022-04-29 09:11:10|7379.05|7379.05|7379.05|7379.05|7379.05|7379.05|7377.91|7377.91|0
1651223480000|2022-04-29 09:11:20|7378.19|7378.19|7378.76|7378.76|7378.76|7378.76|7378.19|7378.19|0
1651223490000|2022-04-29 09:11:30|7379.89|7379.89|7381.59|7381.59|7381.59|7381.59|7379.89|7379.89|0
1651223500000|2022-04-29 09:11:40|7381.02|7381.02|7379.01|7379.01|7381.02|7381.02|7378.73|7378.73|0
1651223510000|2022-04-29 09:11:50|7380.14|7380.14|7380.25|7380.25|7380.25|7380.25|7379.12|7379.12|0
1651223520000|2022-04-29 09:12:00|7377.99|7377.99|7376.86|7376.86|7377.99|7377.99|7376.86|7376.86|0
1651223530000|2022-04-29 09:12:10|7375.73|7375.73|7372.89|7372.89|7375.73|7375.73|7372.89|7372.89|0
1651223540000|2022-04-29 09:12:20|7373.18|7373.18|7376.57|7376.57|7376.57|7376.57|7373.18|7373.18|0
1651223550000|2022-04-29 09:12:30|7376.29|7376.29|7376.29|7376.29|7376.29|7376.29|7376.29|7376.29|0
1651223560000|2022-04-29 09:12:40|7375.72|7375.72|7375.76|7375.76|7376.89|7376.89|7375.72|7375.72|0
1651223570000|2022-04-29 09:12:50|7376.89|7376.89|7376.89|7376.89|7376.89|7376.89|7375.76|7375.76|0
1651223580000|2022-04-29 09:13:00|7376.93|7376.93|7376.08|7376.08|7377.21|7377.21|7376.08|7376.08|0
1651223590000|2022-04-29 09:13:10|7375.8|7375.8|7375.8|7375.8|7375.8|7375.8|7375.8|7375.8|0
1651223600000|2022-04-29 09:13:20|7374.66|7374.66|7371.69|7371.69|7374.66|7374.66|7370.56|7370.56|0
1651223610000|2022-04-29 09:13:30|7372.83|7372.83|7374.24|7374.24|7374.24|7374.24|7372.83|7372.83|0
1651223620000|2022-04-29 09:13:40|7374.32|7374.32|7374.34|7374.34|7374.34|7374.34|7374.32|7374.32|0
1651223630000|2022-04-29 09:13:50|7375.48|7375.48|7372.83|7372.83|7375.93|7375.93|7372.83|7372.83|0
1651223640000|2022-04-29 09:14:00|7373.39|7373.39|7373.39|7373.39|7373.39|7373.39|7373.39|7373.39|0
1651223650000|2022-04-29 09:14:10|7374.52|7374.52|7371.98|7371.98|7374.52|7374.52|7371.98|7371.98|0
1651223660000|2022-04-29 09:14:20|7373.11|7373.11|7373.11|7373.11|7373.11|7373.11|7373.11|7373.11|0
1651223670000|2022-04-29 09:14:30|7374.24|7374.24|7373.11|7373.11|7374.24|7374.24|7373.11|7373.11|0
1651223680000|2022-04-29 09:14:40|7373.05|7373.05|7373.05|7373.05|7373.05|7373.05|7371.92|7371.92|0
1651223690000|2022-04-29 09:14:50|7371.92|7371.92|7371.92|7371.92|7371.92|7371.92|7371.92|7371.92|0
1651223700000|2022-04-29 09:15:00|7372.01|7372.01|7373.14|7373.14|7373.14|7373.14|7372.01|7372.01|0
1651223710000|2022-04-29 09:15:10|7372.01|7372.01|7368.04|7368.04|7372.01|7372.01|7368.04|7368.04|0
1651223720000|2022-04-29 09:15:20|7366.91|7366.91|7366.59|7366.59|7367.72|7367.72|7366.59|7366.59|0
1651223730000|2022-04-29 09:15:30|7366.53|7366.53|7365.38|7365.38|7366.53|7366.53|7365.38|7365.38|0
1651223740000|2022-04-29 09:15:40|7364.81|7364.81|7366.23|7366.23|7366.23|7366.23|7364.81|7364.81|0
1651223750000|2022-04-29 09:15:50|7366.29|7366.29|7364.61|7364.61|7366.29|7366.29|7364.61|7364.61|0
1651223760000|2022-04-29 09:16:00|7364.89|7364.89|7362.62|7362.62|7364.89|7364.89|7362.62|7362.62|0
1651223770000|2022-04-29 09:16:10|7362.91|7362.91|7360.58|7360.58|7362.91|7362.91|7360.58|7360.58|0
1651223780000|2022-04-29 09:16:20|7360.56|7360.56|7363.88|7363.88|7363.88|7363.88|7360.48|7360.48|0
1651223800000|2022-04-29 09:16:40|7362.75|7362.75|7362.75|7362.75|7362.75|7362.75|7362.75|7362.75|0
1651223810000|2022-04-29 09:16:50|7362.77|7362.77|7363.05|7363.05|7363.05|7363.05|7362.77|7362.77|0
1651223820000|2022-04-29 09:17:00|7362.77|7362.77|7362.79|7362.79|7363.92|7363.92|7362.75|7362.75|0
1651223830000|2022-04-29 09:17:10|7362.77|7362.77|7361.01|7361.01|7362.77|7362.77|7361.01|7361.01|0
1651223840000|2022-04-29 09:17:20|7360.94|7360.94|7358.84|7358.84|7360.94|7360.94|7358.84|7358.84|0
1651223850000|2022-04-29 09:17:30|7358.27|7358.27|7354.98|7354.98|7358.37|7358.37|7354.98|7354.98|0
1651223860000|2022-04-29 09:17:40|7354.96|7354.96|7358.33|7358.33|7358.33|7358.33|7354.93|7354.93|0
1651223870000|2022-04-29 09:17:50|7359.74|7359.74|7359.5|7359.5|7359.78|7359.78|7358.37|7358.37|0
1651223880000|2022-04-29 09:18:00|7359.48|7359.48|7359.48|7359.48|7359.48|7359.48|7359.48|7359.48|0
1651223890000|2022-04-29 09:18:10|7358.35|7358.35|7358.37|7358.37|7358.37|7358.37|7358.35|7358.35|0
1651223900000|2022-04-29 09:18:20|7358.39|7358.39|7358.35|7358.35|7358.39|7358.39|7358.27|7358.27|0
1651223910000|2022-04-29 09:18:30|7358.33|7358.33|7357.72|7357.72|7358.33|7358.33|7357.68|7357.68|0
1651223920000|2022-04-29 09:18:40|7357.68|7357.68|7355.14|7355.14|7357.68|7357.68|7355.14|7355.14|0
1651223930000|2022-04-29 09:18:50|7355.17|7355.17|7355.17|7355.17|7355.17|7355.17|7355.17|7355.17|0
1651223940000|2022-04-29 09:19:00|7355.15|7355.15|7355.15|7355.15|7355.15|7355.15|7352.87|7352.87|0
1651223950000|2022-04-29 09:19:10|7355.19|7355.19|7356.57|7356.57|7356.57|7356.57|7355.16|7355.16|0
1651223960000|2022-04-29 09:19:20|7356.86|7356.86|7358.01|7358.01|7358.01|7358.01|7356.86|7356.86|0
1651223970000|2022-04-29 09:19:30|7357.72|7357.72|7358.86|7358.86|7358.86|7358.86|7357.72|7357.72|0
1651223980000|2022-04-29 09:19:40|7357.72|7357.72|7354.89|7354.89|7357.72|7357.72|7354.89|7354.89|0
1651223990000|2022-04-29 09:19:50|7356.02|7356.02|7356.29|7356.29|7356.31|7356.31|7356.02|7356.02|0
1651224000000|2022-04-29 09:20:00|7356.27|7356.27|7356.27|7356.27|7356.27|7356.27|7356.27|7356.27|0
1651224010000|2022-04-29 09:20:10|7355.42|7355.42|7353.43|7353.43|7355.42|7355.42|7350.04|7350.04|0
1651224020000|2022-04-29 09:20:20|7354|7354|7353.74|7353.74|7354|7354|7352.57|7352.57|0
1651224030000|2022-04-29 09:20:30|7353.76|7353.76|7356.59|7356.59|7356.59|7356.59|7353.76|7353.76|0
1651224040000|2022-04-29 09:20:40|7355.46|7355.46|7354.89|7354.89|7355.46|7355.46|7354.89|7354.89|0
1651224050000|2022-04-29 09:20:50|7354.91|7354.91|7352.67|7352.67|7354.93|7354.93|7351.53|7351.53|0
1651224060000|2022-04-29 09:21:00|7350.97|7350.97|7350.91|7350.91|7350.97|7350.97|7349.83|7349.83|0
1651224070000|2022-04-29 09:21:10|7351.47|7351.47|7351.47|7351.47|7351.47|7351.47|7351.47|7351.47|0
1651224090000|2022-04-29 09:21:30|7351.49|7351.49|7352.34|7352.34|7352.62|7352.62|7351.49|7351.49|0
1651224100000|2022-04-29 09:21:40|7353.47|7353.47|7353.47|7353.47|7353.47|7353.47|7353.47|7353.47|0
1651224110000|2022-04-29 09:21:50|7352.34|7352.34|7355.74|7355.74|7356.59|7356.59|7352.34|7352.34|0
1651224120000|2022-04-29 09:22:00|7354.61|7354.61|7354.61|7354.61|7354.61|7354.61|7354.61|7354.61|0
1651224130000|2022-04-29 09:22:10|7354.32|7354.32|7353.76|7353.76|7354.32|7354.32|7352.62|7352.62|0
1651224140000|2022-04-29 09:22:20|7352.62|7352.62|7352.62|7352.62|7352.62|7352.62|7352.62|7352.62|0
1651224150000|2022-04-29 09:22:30|7352.91|7352.91|7352.91|7352.91|7352.91|7352.91|7352.91|7352.91|0
1651224160000|2022-04-29 09:22:40|7355.46|7355.46|7355.46|7355.46|7355.46|7355.46|7355.46|7355.46|0
1651224170000|2022-04-29 09:22:50|7355.44|7355.44|7355.4|7355.4|7355.44|7355.44|7355.4|7355.4|0
1651224180000|2022-04-29 09:23:00|7355.42|7355.42|7355.4|7355.4|7355.42|7355.42|7355.4|7355.4|0
1651224190000|2022-04-29 09:23:10|7355.68|7355.68|7354.91|7354.91|7357.18|7357.18|7354.91|7354.91|0
1651224200000|2022-04-29 09:23:20|7354.89|7354.89|7357.16|7357.16|7357.16|7357.16|7354.89|7354.89|0
1651224210000|2022-04-29 09:23:30|7356.02|7356.02|7357.16|7357.16|7357.16|7357.16|7356.02|7356.02|0
1651224220000|2022-04-29 09:23:40|7356.02|7356.02|7356.02|7356.02|7356.02|7356.02|7356.02|7356.02|0
1651224230000|2022-04-29 09:23:50|7354.89|7354.89|7354.89|7354.89|7354.89|7354.89|7354.89|7354.89|0
1651224240000|2022-04-29 09:24:00|7354.78|7354.78|7355.63|7355.63|7355.91|7355.91|7354.78|7354.78|0
1651224250000|2022-04-29 09:24:10|7355.57|7355.57|7352.98|7352.98|7355.57|7355.57|7352.98|7352.98|0
1651224260000|2022-04-29 09:24:20|7353.26|7353.26|7355.81|7355.81|7355.81|7355.81|7353.26|7353.26|0
1651224270000|2022-04-29 09:24:30|7354.68|7354.68|7356.94|7356.94|7356.94|7356.94|7354.68|7354.68|0
1651224280000|2022-04-29 09:24:40|7357.02|7357.02|7352.78|7352.78|7357.31|7357.31|7352.78|7352.78|0
1651224290000|2022-04-29 09:24:50|7353.91|7353.91|7352.75|7352.75|7353.91|7353.91|7352.75|7352.75|0
1651224300000|2022-04-29 09:25:00|7351.62|7351.62|7352.68|7352.68|7352.68|7352.68|7351.55|7351.55|0
1651224310000|2022-04-29 09:25:10|7352.4|7352.4|7354.1|7354.1|7354.1|7354.1|7352.4|7352.4|0
1651224320000|2022-04-29 09:25:20|7354.12|7354.12|7352.98|7352.98|7354.12|7354.12|7352.98|7352.98|0
1651224330000|2022-04-29 09:25:30|7352.7|7352.7|7348.45|7348.45|7352.7|7352.7|7348.45|7348.45|0
1651224340000|2022-04-29 09:25:40|7348.74|7348.74|7348.74|7348.74|7348.74|7348.74|7348.74|7348.74|0
1651224350000|2022-04-29 09:25:50|7350.15|7350.15|7351.28|7351.28|7351.28|7351.28|7350.15|7350.15|0
1651224360000|2022-04-29 09:26:00|7350.15|7350.15|7352.7|7352.7|7352.7|7352.7|7350.15|7350.15|0
1651224370000|2022-04-29 09:26:10|7351.57|7351.57|7350.15|7350.15|7351.57|7351.57|7350.15|7350.15|0
1651224380000|2022-04-29 09:26:20|7349.02|7349.02|7347.32|7347.32|7349.02|7349.02|7347.32|7347.32|0
1651224390000|2022-04-29 09:26:30|7347.61|7347.61|7347.32|7347.32|7347.61|7347.61|7347.32|7347.32|0
1651224400000|2022-04-29 09:26:40|7348.45|7348.45|7347.32|7347.32|7348.45|7348.45|7347.32|7347.32|0
1651224410000|2022-04-29 09:26:50|7345.06|7345.06|7345.06|7345.06|7345.06|7345.06|7345.06|7345.06|0
1651224420000|2022-04-29 09:27:00|7343.92|7343.92|7345.62|7345.62|7345.62|7345.62|7343.64|7343.64|0
1651224430000|2022-04-29 09:27:10|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|7344.49|0
1651224440000|2022-04-29 09:27:20|7344.21|7344.21|7344.21|7344.21|7344.21|7344.21|7344.21|7344.21|0
1651224450000|2022-04-29 09:27:30|7345.34|7345.34|7346.19|7346.19|7346.19|7346.19|7345.34|7345.34|0
1651224460000|2022-04-29 09:27:40|7347.32|7347.32|7347.32|7347.32|7347.32|7347.32|7347.32|7347.32|0
1651224470000|2022-04-29 09:27:50|7347.26|7347.26|7345|7345|7347.26|7347.26|7345|7345|0
1651224480000|2022-04-29 09:28:00|7345.02|7345.02|7345.02|7345.02|7345.02|7345.02|7345.02|7345.02|0
1651224500000|2022-04-29 09:28:20|7344.74|7344.74|7344.74|7344.74|7344.74|7344.74|7343.6|7343.6|0
1651224510000|2022-04-29 09:28:30|7342.47|7342.47|7343.36|7343.36|7343.36|7343.36|7341.9|7341.9|0
1651224520000|2022-04-29 09:28:40|7343.64|7343.64|7343.64|7343.64|7343.64|7343.64|7343.64|7343.64|0
1651224530000|2022-04-29 09:28:50|7343.66|7343.66|7347.6|7347.6|7347.6|7347.6|7343.66|7343.66|0
1651224540000|2022-04-29 09:29:00|7348.17|7348.17|7349.63|7349.63|7351.89|7351.89|7348.17|7348.17|0
1651224550000|2022-04-29 09:29:10|7350.76|7350.76|7350.76|7350.76|7350.76|7350.76|7350.76|7350.76|0
1651224560000|2022-04-29 09:29:20|7351.04|7351.04|7349.91|7349.91|7351.04|7351.04|7349.91|7349.91|0
1651224570000|2022-04-29 09:29:30|7348.78|7348.78|7348.78|7348.78|7348.78|7348.78|7348.78|7348.78|0
1651224580000|2022-04-29 09:29:40|7350.19|7350.19|7349.34|7349.34|7350.19|7350.19|7348.21|7348.21|0
1651224590000|2022-04-29 09:29:50|7348.21|7348.21|7347.93|7347.93|7348.21|7348.21|7347.93|7347.93|0
1651224600000|2022-04-29 09:30:00|7346.79|7346.79|7348.21|7348.21|7348.77|7348.77|7346.51|7346.51|0
1651224610000|2022-04-29 09:30:10|7349.34|7349.34|7347.36|7347.36|7349.34|7349.34|7347.08|7347.08|0
1651224620000|2022-04-29 09:30:20|7348.49|7348.49|7347.93|7347.93|7348.49|7348.49|7347.93|7347.93|0
1651224630000|2022-04-29 09:30:30|7346.79|7346.79|7347.95|7347.95|7347.95|7347.95|7346.79|7346.79|0
1651224640000|2022-04-29 09:30:40|7348.24|7348.24|7349.29|7349.29|7349.29|7349.29|7347.02|7347.02|0
1651224650000|2022-04-29 09:30:50|7348.15|7348.15|7348.15|7348.15|7348.15|7348.15|7348.15|7348.15|0
1651224660000|2022-04-29 09:31:00|7349.29|7349.29|7349.34|7349.34|7349.34|7349.34|7349.29|7349.29|0
1651224670000|2022-04-29 09:31:10|7349.63|7349.63|7348.78|7348.78|7349.63|7349.63|7347.36|7347.36|0
1651224680000|2022-04-29 09:31:20|7348.68|7348.68|7347.3|7347.3|7348.68|7348.68|7347.3|7347.3|0
1651224690000|2022-04-29 09:31:30|7348.43|7348.43|7347.52|7347.52|7348.71|7348.71|7347.52|7347.52|0
1651224700000|2022-04-29 09:31:40|7347.58|7347.58|7345.88|7345.88|7348.71|7348.71|7345.88|7345.88|0
1651224710000|2022-04-29 09:31:50|7344.75|7344.75|7345.88|7345.88|7345.88|7345.88|7343.62|7343.62|0
1651224720000|2022-04-29 09:32:00|7344.74|7344.74|7346.44|7346.44|7346.44|7346.44|7343.61|7343.61|0
1651224730000|2022-04-29 09:32:10|7344.18|7344.18|7346.73|7346.73|7346.73|7346.73|7344.18|7344.18|0
1651224740000|2022-04-29 09:32:20|7345.6|7345.6|7347.01|7347.01|7347.01|7347.01|7345.03|7345.03|0
1651224750000|2022-04-29 09:32:30|7345.88|7345.88|7347.01|7347.01|7347.01|7347.01|7345.88|7345.88|0
1651224760000|2022-04-29 09:32:40|7348.14|7348.14|7347.01|7347.01|7348.14|7348.14|7345.88|7345.88|0
1651224770000|2022-04-29 09:32:50|7348.14|7348.14|7348.45|7348.45|7348.45|7348.45|7348.14|7348.14|0
1651224780000|2022-04-29 09:33:00|7348.73|7348.73|7348.73|7348.73|7349.86|7349.86|7348.73|7348.73|0
1651224790000|2022-04-29 09:33:10|7349.02|7349.02|7351.56|7351.56|7351.56|7351.56|7349.02|7349.02|0
1651224800000|2022-04-29 09:33:20|7352.69|7352.69|7352.69|7352.69|7352.69|7352.69|7352.69|7352.69|0
1651224810000|2022-04-29 09:33:30|7351.56|7351.56|7349.02|7349.02|7351.56|7351.56|7348.73|7348.73|0
1651224830000|2022-04-29 09:33:50|7347.88|7347.88|7348.73|7348.73|7349.02|7349.02|7347.88|7347.88|0
1651224840000|2022-04-29 09:34:00|7349.86|7349.86|7351.85|7351.85|7351.85|7351.85|7349.86|7349.86|0
1651224850000|2022-04-29 09:34:10|7350.72|7350.72|7353.32|7353.32|7353.32|7353.32|7350.72|7350.72|0
1651224860000|2022-04-29 09:34:20|7353.36|7353.36|7350.23|7350.23|7353.93|7353.93|7350.23|7350.23|0
1651224870000|2022-04-29 09:34:30|7349.1|7349.1|7349.5|7349.5|7350.35|7350.35|7348.05|7348.05|0
1651224880000|2022-04-29 09:34:40|7348.37|7348.37|7346.67|7346.67|7348.37|7348.37|7346.67|7346.67|0
1651224890000|2022-04-29 09:34:50|7346.65|7346.65|7342.12|7342.12|7346.65|7346.65|7342.12|7342.12|0
1651224900000|2022-04-29 09:35:00|7344.38|7344.38|7342.97|7342.97|7344.38|7344.38|7342.97|7342.97|0
1651224910000|2022-04-29 09:35:10|7344.1|7344.1|7345.52|7345.52|7345.52|7345.52|7344.1|7344.1|0
1651224920000|2022-04-29 09:35:20|7345.46|7345.46|7343.13|7343.13|7345.46|7345.46|7343.13|7343.13|0
1651224930000|2022-04-29 09:35:30|7344.55|7344.55|7345.62|7345.62|7345.62|7345.62|7343.42|7343.42|0
1651224940000|2022-04-29 09:35:40|7346.75|7346.75|7345.58|7345.58|7346.75|7346.75|7345.58|7345.58|0
1651224950000|2022-04-29 09:35:50|7345.3|7345.3|7345.3|7345.3|7345.3|7345.3|7345.3|7345.3|0
1651224960000|2022-04-29 09:36:00|7345.01|7345.01|7346.14|7346.14|7346.14|7346.14|7345.01|7345.01|0
1651224970000|2022-04-29 09:36:10|7346.43|7346.43|7349.57|7349.57|7349.63|7349.63|7346.43|7346.43|0
1651224980000|2022-04-29 09:36:20|7347.31|7347.31|7348.44|7348.44|7348.44|7348.44|7347.31|7347.31|0
1651224990000|2022-04-29 09:36:30|7347.59|7347.59|7347.59|7347.59|7348.72|7348.72|7347.59|7347.59|0
1651225000000|2022-04-29 09:36:40|7346.46|7346.46|7344.47|7344.47|7346.46|7346.46|7344.47|7344.47|0
1651225010000|2022-04-29 09:36:50|7344.19|7344.19|7344.19|7344.19|7344.19|7344.19|7344.19|7344.19|0
1651225020000|2022-04-29 09:37:00|7343.06|7343.06|7341.92|7341.92|7343.34|7343.34|7341.92|7341.92|0
1651225030000|2022-04-29 09:37:10|7341.36|7341.36|7338.52|7338.52|7341.36|7341.36|7338.52|7338.52|0
1651225040000|2022-04-29 09:37:20|7339.66|7339.66|7342.49|7342.49|7342.49|7342.49|7339.66|7339.66|0
1651225060000|2022-04-29 09:37:40|7341.36|7341.36|7342.77|7342.77|7342.77|7342.77|7341.36|7341.36|0
1651225070000|2022-04-29 09:37:50|7341.64|7341.64|7342.77|7342.77|7342.77|7342.77|7341.64|7341.64|0
1651225080000|2022-04-29 09:38:00|7342.79|7342.79|7343.08|7343.08|7343.08|7343.08|7342.79|7342.79|0
1651225090000|2022-04-29 09:38:10|7342.51|7342.51|7342.51|7342.51|7342.51|7342.51|7341.38|7341.38|0
1651225100000|2022-04-29 09:38:20|7343.64|7343.64|7342.51|7342.51|7343.64|7343.64|7342.51|7342.51|0
1651225110000|2022-04-29 09:38:30|7343.64|7343.64|7342.79|7342.79|7343.92|7343.92|7342.79|7342.79|0
1651225120000|2022-04-29 09:38:40|7341.66|7341.66|7341.66|7341.66|7341.66|7341.66|7341.66|7341.66|0
1651225130000|2022-04-29 09:38:50|7341.94|7341.94|7343.08|7343.08|7343.08|7343.08|7341.94|7341.94|0
1651225140000|2022-04-29 09:39:00|7343.05|7343.05|7343.05|7343.05|7343.05|7343.05|7343.05|7343.05|0
1651225150000|2022-04-29 09:39:10|7342.49|7342.49|7340.79|7340.79|7342.49|7342.49|7340.79|7340.79|0
1651225160000|2022-04-29 09:39:20|7339.66|7339.66|7338.52|7338.52|7339.66|7339.66|7338.52|7338.52|0
1651225170000|2022-04-29 09:39:30|7339.66|7339.66|7337.39|7337.39|7339.66|7339.66|7336.26|7336.26|0
1651225180000|2022-04-29 09:39:40|7337.68|7337.68|7339.6|7339.6|7340.51|7340.51|7337.68|7337.68|0
1651225190000|2022-04-29 09:39:50|7338.18|7338.18|7338.24|7338.24|7338.24|7338.24|7336.26|7336.26|0
1651225200000|2022-04-29 09:40:00|7337.11|7337.11|7337.33|7337.33|7337.39|7337.39|7337.11|7337.11|0
1651225210000|2022-04-29 09:40:10|7336.2|7336.2|7334.78|7334.78|7336.2|7336.2|7333.65|7333.65|0
1651225220000|2022-04-29 09:40:20|7335.91|7335.91|7335.07|7335.07|7336.2|7336.2|7335.07|7335.07|0
1651225230000|2022-04-29 09:40:30|7335.03|7335.03|7335.03|7335.03|7335.03|7335.03|7333.89|7333.89|0
1651225240000|2022-04-29 09:40:40|7334.46|7334.46|7334.46|7334.46|7334.46|7334.46|7334.46|7334.46|0
1651225250000|2022-04-29 09:40:50|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|7335.59|0
1651225260000|2022-04-29 09:41:00|7335.87|7335.87|7335.87|7335.87|7335.87|7335.87|7335.87|7335.87|0
1651225280000|2022-04-29 09:41:20|7335.59|7335.59|7334.46|7334.46|7335.59|7335.59|7334.46|7334.46|0
1651225290000|2022-04-29 09:41:30|7334.17|7334.17|7335.3|7335.3|7335.3|7335.3|7334.17|7334.17|0
1651225320000|2022-04-29 09:42:00|7335.02|7335.02|7333.64|7333.64|7335.02|7335.02|7333.64|7333.64|0
1651225330000|2022-04-29 09:42:10|7333.36|7333.36|7333.31|7333.31|7333.36|7333.36|7328.83|7328.83|0
1651225340000|2022-04-29 09:42:20|7332.17|7332.17|7332.19|7332.19|7334.46|7334.46|7331.91|7331.91|0
1651225350000|2022-04-29 09:42:30|7332.48|7332.48|7333.61|7333.61|7333.61|7333.61|7332.48|7332.48|0
1651225360000|2022-04-29 09:42:40|7334.74|7334.74|7334.74|7334.74|7334.74|7334.74|7334.74|7334.74|0
1651225380000|2022-04-29 09:43:00|7335.02|7335.02|7336.16|7336.16|7337.29|7337.29|7335.02|7335.02|0
1651225390000|2022-04-29 09:43:10|7337.29|7337.29|7338.7|7338.7|7338.7|7338.7|7337.29|7337.29|0
1651225400000|2022-04-29 09:43:20|7338.67|7338.67|7338.67|7338.67|7339.8|7339.8|7338.67|7338.67|0
1651225410000|2022-04-29 09:43:30|7338.38|7338.38|7336.68|7336.68|7338.38|7338.38|7336.68|7336.68|0
1651225420000|2022-04-29 09:43:40|7336.97|7336.97|7337.25|7337.25|7337.25|7337.25|7336.97|7336.97|0
1651225430000|2022-04-29 09:43:50|7336.12|7336.12|7334.67|7334.67|7336.12|7336.12|7334.65|7334.65|0
1651225440000|2022-04-29 09:44:00|7336.93|7336.93|7338.06|7338.06|7338.06|7338.06|7336.93|7336.93|0
1651225450000|2022-04-29 09:44:10|7335.8|7335.8|7335.08|7335.08|7335.8|7335.8|7333.66|7333.66|0
1651225460000|2022-04-29 09:44:20|7336.21|7336.21|7335.32|7335.32|7336.45|7336.45|7335.32|7335.32|0
1651225470000|2022-04-29 09:44:30|7335.89|7335.89|7337.08|7337.08|7337.08|7337.08|7335.89|7335.89|0
1651225490000|2022-04-29 09:44:50|7337.37|7337.37|7338.78|7338.78|7338.78|7338.78|7337.37|7337.37|0
1651225500000|2022-04-29 09:45:00|7339.92|7339.92|7338.78|7338.78|7339.92|7339.92|7338.78|7338.78|0
1651225510000|2022-04-29 09:45:10|7337.65|7337.65|7338.78|7338.78|7338.78|7338.78|7337.65|7337.65|0
1651225520000|2022-04-29 09:45:20|7339.92|7339.92|7338.78|7338.78|7339.92|7339.92|7337.65|7337.65|0
1651225530000|2022-04-29 09:45:30|7339.07|7339.07|7339.35|7339.35|7339.35|7339.35|7339.07|7339.07|0
1651225550000|2022-04-29 09:45:50|7337.09|7337.09|7337.37|7337.37|7337.37|7337.37|7335.67|7335.67|0
1651225560000|2022-04-29 09:46:00|7338.5|7338.5|7336.8|7336.8|7338.5|7338.5|7336.8|7336.8|0
1651225570000|2022-04-29 09:46:10|7336.52|7336.52|7336.52|7336.52|7336.52|7336.52|7336.52|7336.52|0
1651225580000|2022-04-29 09:46:20|7336.8|7336.8|7339.07|7339.07|7339.07|7339.07|7336.8|7336.8|0
1651225590000|2022-04-29 09:46:30|7337.94|7337.94|7337.94|7337.94|7337.94|7337.94|7337.94|7337.94|0
1651225600000|2022-04-29 09:46:40|7339.35|7339.35|7341.09|7341.09|7341.09|7341.09|7339.35|7339.35|0
1651225610000|2022-04-29 09:46:50|7339.96|7339.96|7341.37|7341.37|7341.37|7341.37|7339.96|7339.96|0
1651225620000|2022-04-29 09:47:00|7341.25|7341.25|7340.12|7340.12|7341.25|7341.25|7340.12|7340.12|0
1651225640000|2022-04-29 09:47:20|7341.25|7341.25|7341.25|7341.25|7341.25|7341.25|7341.25|7341.25|0
1651225650000|2022-04-29 09:47:30|7342.38|7342.38|7342.95|7342.95|7344.08|7344.08|7342.38|7342.38|0
1651225660000|2022-04-29 09:47:40|7342.67|7342.67|7341.25|7341.25|7342.67|7342.67|7341.25|7341.25|0
1651225670000|2022-04-29 09:47:50|7340.12|7340.12|7341.36|7341.36|7341.36|7341.36|7340.12|7340.12|0
1651225680000|2022-04-29 09:48:00|7340.23|7340.23|7341.92|7341.92|7341.92|7341.92|7340.23|7340.23|0
1651225690000|2022-04-29 09:48:10|7343.06|7343.06|7343.06|7343.06|7343.06|7343.06|7343.06|7343.06|0
1651225700000|2022-04-29 09:48:20|7341.92|7341.92|7340.79|7340.79|7341.92|7341.92|7340.79|7340.79|0
1651225710000|2022-04-29 09:48:30|7341.92|7341.92|7342.83|7342.83|7342.83|7342.83|7341.92|7341.92|0
1651225720000|2022-04-29 09:48:40|7341.7|7341.7|7344.81|7344.81|7344.81|7344.81|7341.7|7341.7|0
1651225730000|2022-04-29 09:48:50|7344.24|7344.24|7343.68|7343.68|7344.24|7344.24|7343.11|7343.11|0
1651225740000|2022-04-29 09:49:00|7345.1|7345.1|7345.66|7345.66|7346.8|7346.8|7345.1|7345.1|0
1651225750000|2022-04-29 09:49:10|7346.8|7346.8|7346.8|7346.8|7346.8|7346.8|7346.8|7346.8|0
1651225760000|2022-04-29 09:49:20|7348.21|7348.21|7348.21|7348.21|7348.21|7348.21|7348.21|7348.21|0
1651225770000|2022-04-29 09:49:30|7348.49|7348.49|7348.78|7348.78|7348.78|7348.78|7348.49|7348.49|0
1651225780000|2022-04-29 09:49:40|7348.84|7348.84|7349.97|7349.97|7349.97|7349.97|7348.84|7348.84|0
1651225790000|2022-04-29 09:49:50|7348.84|7348.84|7349.97|7349.97|7349.97|7349.97|7348.84|7348.84|0
1651225800000|2022-04-29 09:50:00|7349.68|7349.68|7352.86|7352.86|7352.86|7352.86|7349.68|7349.68|0
1651225810000|2022-04-29 09:50:10|7351.72|7351.72|7348.97|7348.97|7351.72|7351.72|7348.89|7348.89|0
1651225820000|2022-04-29 09:50:20|7349.03|7349.03|7349.59|7349.59|7350.16|7350.16|7348.75|7348.75|0
1651225830000|2022-04-29 09:50:30|7349.61|7349.61|7345.94|7345.94|7349.61|7349.61|7345.94|7345.94|0
1651225840000|2022-04-29 09:50:40|7345.37|7345.37|7344.98|7344.98|7345.37|7345.37|7344.98|7344.98|0
1651225850000|2022-04-29 09:50:50|7342.72|7342.72|7342.72|7342.72|7342.74|7342.74|7342.72|7342.72|0
1651225860000|2022-04-29 09:51:00|7341.59|7341.59|7341.59|7341.59|7341.59|7341.59|7341.59|7341.59|0
1651225870000|2022-04-29 09:51:10|7342.72|7342.72|7344.14|7344.14|7344.14|7344.14|7342.72|7342.72|0
1651225880000|2022-04-29 09:51:20|7344.12|7344.12|7344.28|7344.28|7344.28|7344.28|7344.12|7344.12|0
1651225890000|2022-04-29 09:51:30|7343.99|7343.99|7343.99|7343.99|7343.99|7343.99|7343.99|7343.99|0
1651225900000|2022-04-29 09:51:40|7343.93|7343.93|7342.8|7342.8|7343.93|7343.93|7342.8|7342.8|0
1651225910000|2022-04-29 09:51:50|7341.67|7341.67|7338.56|7338.56|7341.67|7341.67|7338.56|7338.56|0
1651225920000|2022-04-29 09:52:00|7338.27|7338.27|7339.65|7339.65|7339.65|7339.65|7338.27|7338.27|0
1651225930000|2022-04-29 09:52:10|7340.78|7340.78|7340.49|7340.49|7341.06|7341.06|7340.49|7340.49|0
1651225940000|2022-04-29 09:52:20|7342.48|7342.48|7340.78|7340.78|7342.76|7342.76|7340.78|7340.78|0
1651225950000|2022-04-29 09:52:30|7341.91|7341.91|7343.33|7343.33|7344.46|7344.46|7341.91|7341.91|0
1651225960000|2022-04-29 09:52:40|7344.18|7344.18|7343.61|7343.61|7345.31|7345.31|7343.61|7343.61|0
1651225970000|2022-04-29 09:52:50|7344.74|7344.74|7344.74|7344.74|7344.74|7344.74|7344.74|7344.74|0
1651225980000|2022-04-29 09:53:00|7345.59|7345.59|7345.59|7345.59|7345.59|7345.59|7345.59|7345.59|0
1651225990000|2022-04-29 09:53:10|7346.72|7346.72|7345.9|7345.9|7346.72|7346.72|7345.59|7345.59|0
1651226000000|2022-04-29 09:53:20|7345.61|7345.61|7342.78|7342.78|7345.61|7345.61|7342.78|7342.78|0
1651226030000|2022-04-29 09:53:50|7343.91|7343.91|7342.78|7342.78|7343.91|7343.91|7342.78|7342.78|0
1651226040000|2022-04-29 09:54:00|7342.5|7342.5|7342.21|7342.21|7342.5|7342.5|7342.21|7342.21|0
1651226050000|2022-04-29 09:54:10|7343.63|7343.63|7343.91|7343.91|7343.91|7343.91|7343.63|7343.63|0
1651226060000|2022-04-29 09:54:20|7342.78|7342.78|7343.63|7343.63|7343.63|7343.63|7342.5|7342.5|0
1651226070000|2022-04-29 09:54:30|7342.5|7342.5|7343.91|7343.91|7345.05|7345.05|7342.5|7342.5|0
1651226090000|2022-04-29 09:54:50|7342.78|7342.78|7342.78|7342.78|7342.78|7342.78|7342.78|7342.78|0
1651226100000|2022-04-29 09:55:00|7341.65|7341.65|7344.09|7344.09|7344.09|7344.09|7341.65|7341.65|0
1651226110000|2022-04-29 09:55:10|7344.05|7344.05|7344.05|7344.05|7344.05|7344.05|7344.05|7344.05|0
1651226120000|2022-04-29 09:55:20|7343.76|7343.76|7343.76|7343.76|7343.76|7343.76|7343.76|7343.76|0
1651226130000|2022-04-29 09:55:30|7344.89|7344.89|7344.89|7344.89|7344.89|7344.89|7344.89|7344.89|0
1651226140000|2022-04-29 09:55:40|7343.76|7343.76|7339.8|7339.8|7343.76|7343.76|7338.67|7338.67|0
1651226150000|2022-04-29 09:55:50|7340.93|7340.93|7341.22|7341.22|7341.22|7341.22|7340.93|7340.93|0
1651226160000|2022-04-29 09:56:00|7342.35|7342.35|7339.8|7339.8|7342.35|7342.35|7339.8|7339.8|0
1651226170000|2022-04-29 09:56:10|7340.93|7340.93|7340.65|7340.65|7340.93|7340.93|7340.65|7340.65|0
1651226180000|2022-04-29 09:56:20|7340.93|7340.93|7340.93|7340.93|7340.93|7340.93|7340.93|7340.93|0
1651226190000|2022-04-29 09:56:30|7342.35|7342.35|7343.48|7343.48|7343.48|7343.48|7342.35|7342.35|0
1651226200000|2022-04-29 09:56:40|7342.35|7342.35|7342.35|7342.35|7342.35|7342.35|7341.22|7341.22|0
1651226210000|2022-04-29 09:56:50|7342.39|7342.39|7343.01|7343.01|7343.01|7343.01|7342.39|7342.39|0
1651226220000|2022-04-29 09:57:00|7344.14|7344.14|7339.33|7339.33|7344.43|7344.43|7339.33|7339.33|0
1651226230000|2022-04-29 09:57:10|7338.76|7338.76|7342.4|7342.4|7342.73|7342.73|7338.76|7338.76|0
1651226240000|2022-04-29 09:57:20|7341.27|7341.27|7342.4|7342.4|7342.4|7342.4|7341.27|7341.27|0
1651226250000|2022-04-29 09:57:30|7341.27|7341.27|7341.23|7341.23|7341.27|7341.27|7341.23|7341.23|0
1651226260000|2022-04-29 09:57:40|7340.1|7340.1|7336.73|7336.73|7340.12|7340.12|7336.73|7336.73|0
1651226270000|2022-04-29 09:57:50|7337.86|7337.86|7338.54|7338.54|7338.54|7338.54|7337|7337|0
1651226280000|2022-04-29 09:58:00|7338.82|7338.82|7338.52|7338.52|7338.82|7338.82|7338.52|7338.52|0
1651226290000|2022-04-29 09:58:10|7339.65|7339.65|7339.93|7339.93|7339.93|7339.93|7339.65|7339.65|0
1651226310000|2022-04-29 09:58:30|7338.8|7338.8|7339.83|7339.83|7339.83|7339.83|7338.7|7338.7|0
1651226320000|2022-04-29 09:58:40|7340.96|7340.96|7341.6|7341.6|7341.6|7341.6|7340.96|7340.96|0
1651226330000|2022-04-29 09:58:50|7342.73|7342.73|7343.92|7343.92|7343.92|7343.92|7342.73|7342.73|0
1651226340000|2022-04-29 09:59:00|7345.06|7345.06|7342.71|7342.71|7345.06|7345.06|7342.71|7342.71|0
1651226360000|2022-04-29 09:59:20|7344.97|7344.97|7346.37|7346.37|7346.37|7346.37|7344.1|7344.1|0
1651226370000|2022-04-29 09:59:30|7344.67|7344.67|7345.54|7345.54|7345.54|7345.54|7344.41|7344.41|0
1651226380000|2022-04-29 09:59:40|7346.1|7346.1|7346.7|7346.7|7346.7|7346.7|7345.82|7345.82|0
1651226390000|2022-04-29 09:59:50|7346.66|7346.66|7347.83|7347.83|7347.83|7347.83|7346.66|7346.66|0
1651226400000|2022-04-29 10:00:00|7348.97|7348.97|7343.3|7343.3|7348.97|7348.97|7343.3|7343.3|0
1651226410000|2022-04-29 10:00:10|7344.44|7344.44|7347.55|7347.55|7347.55|7347.55|7344.44|7344.44|0
1651226420000|2022-04-29 10:00:20|7347.52|7347.52|7347.55|7347.55|7347.55|7347.55|7347.52|7347.52|0
1651226430000|2022-04-29 10:00:30|7347.27|7347.27|7345.85|7345.85|7348.69|7348.69|7345.85|7345.85|0
1651226440000|2022-04-29 10:00:40|7347.84|7347.84|7347.84|7347.84|7347.84|7347.84|7347.84|7347.84|0
1651226450000|2022-04-29 10:00:50|7348.12|7348.12|7346.43|7346.43|7348.69|7348.69|7346.43|7346.43|0
1651226460000|2022-04-29 10:01:00|7347.56|7347.56|7347.27|7347.27|7347.56|7347.56|7347.27|7347.27|0
1651226480000|2022-04-29 10:01:20|7348.13|7348.13|7348.13|7348.13|7349.26|7349.26|7348.13|7348.13|0
1651226490000|2022-04-29 10:01:30|7347.56|7347.56|7347.56|7347.56|7347.56|7347.56|7346.43|7346.43|0
1651226500000|2022-04-29 10:01:40|7348.41|7348.41|7349.83|7349.83|7349.83|7349.83|7348.41|7348.41|0
1651226510000|2022-04-29 10:01:50|7351.24|7351.24|7349.26|7349.26|7351.24|7351.24|7349.26|7349.26|0
1651226520000|2022-04-29 10:02:00|7350.39|7350.39|7350.39|7350.39|7350.39|7350.39|7350.39|7350.39|0
1651226530000|2022-04-29 10:02:10|7349.26|7349.26|7348.13|7348.13|7349.26|7349.26|7348.13|7348.13|0
1651226540000|2022-04-29 10:02:20|7349.26|7349.26|7348.13|7348.13|7349.26|7349.26|7348.13|7348.13|0
1651226550000|2022-04-29 10:02:30|7346.99|7346.99|7345.3|7345.3|7346.99|7346.99|7345.3|7345.3|0
1651226560000|2022-04-29 10:02:40|7346.43|7346.43|7345.01|7345.01|7346.43|7346.43|7345.01|7345.01|0
1651226570000|2022-04-29 10:02:50|7346.14|7346.14|7345.01|7345.01|7346.43|7346.43|7345.01|7345.01|0
1651226580000|2022-04-29 10:03:00|7346.14|7346.14|7346.14|7346.14|7346.14|7346.14|7346.14|7346.14|0
1651226590000|2022-04-29 10:03:10|7347.27|7347.27|7347.56|7347.56|7347.56|7347.56|7347.27|7347.27|0
1651226600000|2022-04-29 10:03:20|7348.69|7348.69|7348.69|7348.69|7348.69|7348.69|7348.69|7348.69|0
1651226620000|2022-04-29 10:03:40|7348.41|7348.41|7348.69|7348.69|7348.69|7348.69|7348.41|7348.41|0
1651226630000|2022-04-29 10:03:50|7348.97|7348.97|7346.14|7346.14|7348.97|7348.97|7346.14|7346.14|0
1651226640000|2022-04-29 10:04:00|7346.16|7346.16|7346.2|7346.2|7346.2|7346.2|7346.16|7346.16|0
1651226650000|2022-04-29 10:04:10|7345.07|7345.07|7346.2|7346.2|7346.2|7346.2|7345.07|7345.07|0
1651226660000|2022-04-29 10:04:20|7345.35|7345.35|7344.5|7344.5|7345.63|7345.63|7344.5|7344.5|0
1651226670000|2022-04-29 10:04:30|7344.79|7344.79|7344.79|7344.79|7345.92|7345.92|7344.79|7344.79|0
1651226680000|2022-04-29 10:04:40|7347.05|7347.05|7344.79|7344.79|7347.05|7347.05|7344.79|7344.79|0
1651226690000|2022-04-29 10:04:50|7345.92|7345.92|7344.5|7344.5|7345.92|7345.92|7344.5|7344.5|0
1651226710000|2022-04-29 10:05:10|7345.63|7345.63|7345.63|7345.63|7345.63|7345.63|7345.63|7345.63|0
1651226720000|2022-04-29 10:05:20|7345.92|7345.92|7344.79|7344.79|7345.92|7345.92|7344.79|7344.79|0
1651226730000|2022-04-29 10:05:30|7343.66|7343.66|7344.46|7344.46|7345.92|7345.92|7343.66|7343.66|0
1651226740000|2022-04-29 10:05:40|7345.6|7345.6|7345.6|7345.6|7346.73|7346.73|7345.6|7345.6|0
1651226760000|2022-04-29 10:06:00|7344.46|7344.46|7344.5|7344.5|7345.63|7345.63|7344.46|7344.46|0
1651226770000|2022-04-29 10:06:10|7345.63|7345.63|7348.75|7348.75|7348.75|7348.75|7345.63|7345.63|0
1651226780000|2022-04-29 10:06:20|7349.03|7349.03|7349.03|7349.03|7349.03|7349.03|7349.03|7349.03|0
1651226800000|2022-04-29 10:06:40|7348.75|7348.75|7348.75|7348.75|7348.75|7348.75|7347.61|7347.61|0
1651226810000|2022-04-29 10:06:50|7347.61|7347.61|7347.9|7347.9|7347.9|7347.9|7347.61|7347.61|0
1651226820000|2022-04-29 10:07:00|7346.77|7346.77|7347.59|7347.59|7347.59|7347.59|7346.46|7346.46|0
1651226830000|2022-04-29 10:07:10|7348.73|7348.73|7349.29|7349.29|7349.29|7349.29|7347.59|7347.59|0
1651226850000|2022-04-29 10:07:30|7349.86|7349.86|7351.47|7351.47|7351.47|7351.47|7349.86|7349.86|0
1651226860000|2022-04-29 10:07:40|7352.6|7352.6|7353.96|7353.96|7353.96|7353.96|7352.6|7352.6|0
1651226870000|2022-04-29 10:07:50|7353.67|7353.67|7351.2|7351.2|7353.75|7353.75|7351.2|7351.2|0
1651226880000|2022-04-29 10:08:00|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|7352.33|0
1651226890000|2022-04-29 10:08:10|7353.46|7353.46|7354.05|7354.05|7355.18|7355.18|7353.46|7353.46|0
1651226900000|2022-04-29 10:08:20|7355.18|7355.18|7355.18|7355.18|7355.18|7355.18|7355.18|7355.18|0
1651226910000|2022-04-29 10:08:30|7355.12|7355.12|7355.92|7355.92|7356.23|7356.23|7355.07|7355.07|0
1651226920000|2022-04-29 10:08:40|7354.79|7354.79|7354.5|7354.5|7355.64|7355.64|7353.37|7353.37|0
1651226930000|2022-04-29 10:08:50|7354.52|7354.52|7354.24|7354.24|7354.52|7354.52|7351.12|7351.12|0
1651226940000|2022-04-29 10:09:00|7355.37|7355.37|7356.22|7356.22|7356.22|7356.22|7355.37|7355.37|0
1651226950000|2022-04-29 10:09:10|7357.35|7357.35|7359.05|7359.05|7359.05|7359.05|7357.35|7357.35|0
1651226960000|2022-04-29 10:09:20|7360.19|7360.19|7362.74|7362.74|7364.15|7364.15|7360.19|7360.19|0
1651226970000|2022-04-29 10:09:30|7361.61|7361.61|7359.62|7359.62|7361.61|7361.61|7359.62|7359.62|0
1651226980000|2022-04-29 10:09:40|7359.91|7359.91|7359.91|7359.91|7359.91|7359.91|7359.91|7359.91|0
1651226990000|2022-04-29 10:09:50|7361.04|7361.04|7361.32|7361.32|7361.32|7361.32|7361.04|7361.04|0
1651227000000|2022-04-29 10:10:00|7361.04|7361.04|7359.91|7359.91|7361.04|7361.04|7359.91|7359.91|0
1651227010000|2022-04-29 10:10:10|7359.05|7359.05|7357.92|7357.92|7359.05|7359.05|7357.92|7357.92|0
1651227020000|2022-04-29 10:10:20|7357.64|7357.64|7357.64|7357.64|7357.64|7357.64|7357.64|7357.64|0
1651227030000|2022-04-29 10:10:30|7357.59|7357.59|7357.59|7357.59|7357.59|7357.59|7357.59|7357.59|0
1651227040000|2022-04-29 10:10:40|7358.72|7358.72|7359.85|7359.85|7360.14|7360.14|7358.72|7358.72|0
1651227050000|2022-04-29 10:10:50|7358.72|7358.72|7357.59|7357.59|7358.72|7358.72|7357.59|7357.59|0
1651227060000|2022-04-29 10:11:00|7356.46|7356.46|7356.46|7356.46|7356.46|7356.46|7356.46|7356.46|0
1651227090000|2022-04-29 10:11:30|7356.48|7356.48|7353.65|7353.65|7356.48|7356.48|7353.65|7353.65|0
1651227100000|2022-04-29 10:11:40|7353.08|7353.08|7349.97|7349.97|7353.08|7353.08|7349.97|7349.97|0
1651227110000|2022-04-29 10:11:50|7350.25|7350.25|7350.82|7350.82|7353.08|7353.08|7350.25|7350.25|0
1651227120000|2022-04-29 10:12:00|7351.95|7351.95|7351.12|7351.12|7351.97|7351.97|7351.12|7351.12|0
1651227140000|2022-04-29 10:12:20|7350.55|7350.55|7351.65|7351.65|7351.68|7351.68|7350.55|7350.55|0
1651227150000|2022-04-29 10:12:30|7350.52|7350.52|7350.41|7350.41|7350.52|7350.52|7350.41|7350.41|0
1651227160000|2022-04-29 10:12:40|7351.54|7351.54|7352.67|7352.67|7352.67|7352.67|7351.54|7351.54|0
1651227170000|2022-04-29 10:12:50|7351.54|7351.54|7350.41|7350.41|7352.67|7352.67|7350.41|7350.41|0
1651227180000|2022-04-29 10:13:00|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|7351.54|0
1651227190000|2022-04-29 10:13:10|7352.67|7352.67|7352.67|7352.67|7352.67|7352.67|7352.67|7352.67|0
1651227200000|2022-04-29 10:13:20|7350.41|7350.41|7349.84|7349.84|7350.41|7350.41|7349.56|7349.56|0
1651227220000|2022-04-29 10:13:40|7349.88|7349.88|7349.9|7349.9|7349.9|7349.9|7349.84|7349.84|0
1651227230000|2022-04-29 10:13:50|7348.77|7348.77|7349.86|7349.86|7349.86|7349.86|7348.73|7348.73|0
1651227240000|2022-04-29 10:14:00|7348.73|7348.73|7351.02|7351.02|7351.02|7351.02|7348.73|7348.73|0
1651227260000|2022-04-29 10:14:20|7352.15|7352.15|7352.15|7352.15|7352.15|7352.15|7352.15|7352.15|0
1651227270000|2022-04-29 10:14:30|7352.43|7352.43|7354.42|7354.42|7354.42|7354.42|7352.43|7352.43|0
1651227280000|2022-04-29 10:14:40|7354.7|7354.7|7353.28|7353.28|7355.83|7355.83|7353.28|7353.28|0
1651227290000|2022-04-29 10:14:50|7351.84|7351.84|7349.23|7349.23|7351.84|7351.84|7348.1|7348.1|0
1651227300000|2022-04-29 10:15:00|7349.17|7349.17|7349.17|7349.17|7349.17|7349.17|7349.17|7349.17|0
1651227310000|2022-04-29 10:15:10|7348.04|7348.04|7346.91|7346.91|7348.04|7348.04|7346.91|7346.91|0
1651227320000|2022-04-29 10:15:20|7346.62|7346.62|7348.91|7348.91|7348.91|7348.91|7346.62|7346.62|0
1651227330000|2022-04-29 10:15:30|7348.96|7348.96|7350.66|7350.66|7350.66|7350.66|7348.96|7348.96|0
1651227340000|2022-04-29 10:15:40|7350.7|7350.7|7350.7|7350.7|7350.7|7350.7|7350.7|7350.7|0
1651227350000|2022-04-29 10:15:50|7351.84|7351.84|7351.84|7351.84|7351.84|7351.84|7351.84|7351.84|0
1651227360000|2022-04-29 10:16:00|7350.7|7350.7|7352.69|7352.69|7352.69|7352.69|7350.7|7350.7|0
1651227370000|2022-04-29 10:16:10|7352.72|7352.72|7352.69|7352.69|7353.82|7353.82|7352.69|7352.69|0
1651227380000|2022-04-29 10:16:20|7352.71|7352.71|7352.17|7352.17|7353.28|7353.28|7351.01|7351.01|0
1651227390000|2022-04-29 10:16:30|7354.43|7354.43|7354.45|7354.45|7354.45|7354.45|7354.43|7354.43|0
1651227400000|2022-04-29 10:16:40|7353.32|7353.32|7354.45|7354.45|7354.45|7354.45|7353.32|7353.32|0
1651227410000|2022-04-29 10:16:50|7353.32|7353.32|7354.49|7354.49|7354.49|7354.49|7353.32|7353.32|0
1651227420000|2022-04-29 10:17:00|7354.53|7354.53|7354.53|7354.53|7354.53|7354.53|7354.53|7354.53|0
1651227430000|2022-04-29 10:17:10|7354.58|7354.58|7354.58|7354.58|7354.58|7354.58|7354.58|7354.58|0
1651227440000|2022-04-29 10:17:20|7354.3|7354.3|7354.02|7354.02|7354.3|7354.3|7354.02|7354.02|0
1651227450000|2022-04-29 10:17:30|7352.89|7352.89|7352.89|7352.89|7352.89|7352.89|7352.89|7352.89|0
1651227460000|2022-04-29 10:17:40|7353.17|7353.17|7356.13|7356.13|7356.13|7356.13|7353.17|7353.17|0
1651227470000|2022-04-29 10:17:50|7356.41|7356.41|7357.35|7357.35|7357.55|7357.55|7356.41|7356.41|0
1651227480000|2022-04-29 10:18:00|7357.63|7357.63|7359.04|7359.04|7359.04|7359.04|7357.63|7357.63|0
1651227490000|2022-04-29 10:18:10|7360.18|7360.18|7360.18|7360.18|7360.18|7360.18|7360.18|7360.18|0
1651227500000|2022-04-29 10:18:20|7360.5|7360.5|7362.22|7362.22|7363.64|7363.64|7360.5|7360.5|0
1651227520000|2022-04-29 10:18:40|7361.09|7361.09|7357.94|7357.94|7361.09|7361.09|7357.94|7357.94|0
1651227530000|2022-04-29 10:18:50|7357.08|7357.08|7357.08|7357.08|7357.08|7357.08|7355.95|7355.95|0
1651227540000|2022-04-29 10:19:00|7356.52|7356.52|7352.83|7352.83|7356.52|7356.52|7352.83|7352.83|0
1651227550000|2022-04-29 10:19:10|7353.96|7353.96|7354.53|7354.53|7354.53|7354.53|7353.96|7353.96|0
1651227560000|2022-04-29 10:19:20|7353.4|7353.4|7356.23|7356.23|7356.23|7356.23|7353.4|7353.4|0
1651227570000|2022-04-29 10:19:30|7355.1|7355.1|7353.12|7353.12|7355.1|7355.1|7353.12|7353.12|0
1651227580000|2022-04-29 10:19:40|7354.25|7354.25|7354.25|7354.25|7354.25|7354.25|7354.25|7354.25|0
1651227590000|2022-04-29 10:19:50|7354.53|7354.53|7355.66|7355.66|7356.8|7356.8|7354.53|7354.53|0
1651227600000|2022-04-29 10:20:00|7355.95|7355.95|7359.63|7359.63|7360.76|7360.76|7355.95|7355.95|0
1651227610000|2022-04-29 10:20:10|7358.5|7358.5|7356.8|7356.8|7358.5|7358.5|7356.8|7356.8|0
1651227620000|2022-04-29 10:20:20|7356.23|7356.23|7356.23|7356.23|7356.23|7356.23|7356.23|7356.23|0
1651227630000|2022-04-29 10:20:30|7355.1|7355.1|7353.38|7353.38|7355.1|7355.1|7352.82|7352.82|0
1651227640000|2022-04-29 10:20:40|7354.51|7354.51|7355.7|7355.7|7355.7|7355.7|7354.51|7354.51|0
1651227660000|2022-04-29 10:21:00|7356.84|7356.84|7355.71|7355.71|7356.84|7356.84|7355.71|7355.71|0
1651227670000|2022-04-29 10:21:10|7353.72|7353.72|7353.72|7353.72|7353.72|7353.72|7353.72|7353.72|0
1651227680000|2022-04-29 10:21:20|7354.01|7354.01|7355.99|7355.99|7355.99|7355.99|7354.01|7354.01|0
1651227690000|2022-04-29 10:21:30|7355.14|7355.14|7354.01|7354.01|7355.14|7355.14|7354.01|7354.01|0
1651227700000|2022-04-29 10:21:40|7353.72|7353.72|7354.85|7354.85|7354.85|7354.85|7353.72|7353.72|0
1651227710000|2022-04-29 10:21:50|7355.71|7355.71|7355.71|7355.71|7355.71|7355.71|7355.71|7355.71|0
1651227720000|2022-04-29 10:22:00|7354.57|7354.57|7354.57|7354.57|7354.57|7354.57|7354.57|7354.57|0
1651227750000|2022-04-29 10:22:30|7353.44|7353.44|7351.17|7351.17|7353.44|7353.44|7351.17|7351.17|0
1651227760000|2022-04-29 10:22:40|7350.04|7350.04|7349.47|7349.47|7350.04|7350.04|7349.47|7349.47|0
1651227770000|2022-04-29 10:22:50|7348.34|7348.34|7348.34|7348.34|7348.34|7348.34|7348.34|7348.34|0
1651227780000|2022-04-29 10:23:00|7349.47|7349.47|7347.5|7347.5|7349.76|7349.76|7347.5|7347.5|0
1651227790000|2022-04-29 10:23:10|7348.63|7348.63|7348.63|7348.63|7348.63|7348.63|7348.63|7348.63|0
1651227800000|2022-04-29 10:23:20|7348.91|7348.91|7348.91|7348.91|7348.91|7348.91|7348.91|7348.91|0
1651227810000|2022-04-29 10:23:30|7349.2|7349.2|7349.2|7349.2|7350.33|7350.33|7349.2|7349.2|0
1651227820000|2022-04-29 10:23:40|7350.33|7350.33|7349.2|7349.2|7351.46|7351.46|7349.2|7349.2|0
1651227830000|2022-04-29 10:23:50|7351.46|7351.46|7352.31|7352.31|7352.31|7352.31|7350.33|7350.33|0
1651227840000|2022-04-29 10:24:00|7351.18|7351.18|7351.18|7351.18|7351.18|7351.18|7351.18|7351.18|0
1651227850000|2022-04-29 10:24:10|7350.61|7350.61|7350.04|7350.04|7350.61|7350.61|7350.04|7350.04|0
1651227860000|2022-04-29 10:24:20|7350.33|7350.33|7349.2|7349.2|7350.33|7350.33|7349.2|7349.2|0
1651227870000|2022-04-29 10:24:30|7348.91|7348.91|7348.91|7348.91|7348.91|7348.91|7348.91|7348.91|0
1651227880000|2022-04-29 10:24:40|7347.78|7347.78|7347.21|7347.21|7347.78|7347.78|7346.08|7346.08|0
1651227890000|2022-04-29 10:24:50|7347.07|7347.07|7347.07|7347.07|7347.07|7347.07|7347.07|7347.07|0
1651227900000|2022-04-29 10:25:00|7345.94|7345.94|7347.07|7347.07|7347.07|7347.07|7345.94|7345.94|0
1651227910000|2022-04-29 10:25:10|7346.22|7346.22|7343.96|7343.96|7346.22|7346.22|7343.96|7343.96|0
1651227920000|2022-04-29 10:25:20|7345.09|7345.09|7344.8|7344.8|7345.09|7345.09|7344.8|7344.8|0
1651227930000|2022-04-29 10:25:30|7345.37|7345.37|7347.61|7347.61|7347.61|7347.61|7345.35|7345.35|0
1651227940000|2022-04-29 10:25:40|7346.48|7346.48|7349.62|7349.62|7349.62|7349.62|7346.48|7346.48|0
1651227950000|2022-04-29 10:25:50|7350.75|7350.75|7351.32|7351.32|7351.32|7351.32|7350.75|7350.75|0
1651227960000|2022-04-29 10:26:00|7350.18|7350.18|7348.75|7348.75|7350.18|7350.18|7348.75|7348.75|0
1651227970000|2022-04-29 10:26:10|7348.73|7348.73|7352.41|7352.41|7352.41|7352.41|7348.73|7348.73|0
1651227980000|2022-04-29 10:26:20|7353.54|7353.54|7353.54|7353.54|7354.67|7354.67|7353.26|7353.26|0
1651227990000|2022-04-29 10:26:30|7354.67|7354.67|7355.24|7355.24|7355.24|7355.24|7352.98|7352.98|0
1651228000000|2022-04-29 10:26:40|7356.66|7356.66|7356.66|7356.66|7356.66|7356.66|7356.66|7356.66|0
1651228010000|2022-04-29 10:26:50|7356.69|7356.69|7357.51|7357.51|7357.51|7357.51|7356.09|7356.09|0
1651228020000|2022-04-29 10:27:00|7357.54|7357.54|7357.67|7357.67|7357.67|7357.67|7357.54|7357.54|0
1651228030000|2022-04-29 10:27:10|7356.54|7356.54|7358.2|7358.2|7358.2|7358.2|7356.5|7356.5|0
1651228040000|2022-04-29 10:27:20|7358.18|7358.18|7359.59|7359.59|7359.88|7359.88|7358.18|7358.18|0
1651228050000|2022-04-29 10:27:30|7358.46|7358.46|7360.44|7360.44|7360.44|7360.44|7357.04|7357.04|0
1651228060000|2022-04-29 10:27:40|7360.15|7360.15|7360.77|7360.77|7361.35|7361.35|7360.15|7360.15|0
1651228070000|2022-04-29 10:27:50|7360.7|7360.7|7362.12|7362.12|7362.12|7362.12|7358.72|7358.72|0
1651228080000|2022-04-29 10:28:00|7360.98|7360.98|7364.95|7364.95|7364.95|7364.95|7360.98|7360.98|0
1651228090000|2022-04-29 10:28:10|7365.23|7365.23|7368.19|7368.19|7368.19|7368.19|7365.23|7365.23|0
1651228100000|2022-04-29 10:28:20|7367.91|7367.91|7370.74|7370.74|7370.74|7370.74|7367.91|7367.91|0
1651228110000|2022-04-29 10:28:30|7370.46|7370.46|7370.46|7370.46|7370.46|7370.46|7370.46|7370.46|0
1651228120000|2022-04-29 10:28:40|7370.43|7370.43|7370.43|7370.43|7370.43|7370.43|7370.43|7370.43|0
1651228130000|2022-04-29 10:28:50|7371.56|7371.56|7371.56|7371.56|7371.56|7371.56|7371.56|7371.56|0
1651228140000|2022-04-29 10:29:00|7372.69|7372.69|7369.86|7369.86|7373.26|7373.26|7369.86|7369.86|0
1651228150000|2022-04-29 10:29:10|7371|7371|7369.86|7369.86|7371|7371|7369.86|7369.86|0
1651228160000|2022-04-29 10:29:20|7371|7371|7369.9|7369.9|7371.03|7371.03|7369.9|7369.9|0
1651228170000|2022-04-29 10:29:30|7371.03|7371.03|7373.3|7373.3|7373.3|7373.3|7371.03|7371.03|0
1651228180000|2022-04-29 10:29:40|7374.43|7374.43|7373.3|7373.3|7374.43|7374.43|7373.3|7373.3|0
1651228190000|2022-04-29 10:29:50|7372.17|7372.17|7374.71|7374.71|7374.71|7374.71|7372.17|7372.17|0
1651228200000|2022-04-29 10:30:00|7373.58|7373.58|7371.03|7371.03|7373.58|7373.58|7371.03|7371.03|0
1651228210000|2022-04-29 10:30:10|7370.75|7370.75|7371.03|7371.03|7372.17|7372.17|7370.75|7370.75|0
1651228220000|2022-04-29 10:30:20|7370.75|7370.75|7369.33|7369.33|7370.75|7370.75|7368.77|7368.77|0
1651228230000|2022-04-29 10:30:30|7368.2|7368.2|7367.63|7367.63|7368.77|7368.77|7367.63|7367.63|0
1651228240000|2022-04-29 10:30:40|7366.5|7366.5|7362.54|7362.54|7366.5|7366.5|7362.54|7362.54|0
1651228250000|2022-04-29 10:30:50|7361.97|7361.97|7365.37|7365.37|7365.37|7365.37|7361.97|7361.97|0
1651228260000|2022-04-29 10:31:00|7364.24|7364.24|7365.37|7365.37|7367.63|7367.63|7364.24|7364.24|0
1651228270000|2022-04-29 10:31:10|7362.54|7362.54|7362.54|7362.54|7362.54|7362.54|7362.54|7362.54|0
1651228280000|2022-04-29 10:31:20|7362.51|7362.51|7363.58|7363.58|7363.58|7363.58|7362.51|7362.51|0
1651228290000|2022-04-29 10:31:30|7364.71|7364.71|7363.58|7363.58|7364.71|7364.71|7363.58|7363.58|0
1651228300000|2022-04-29 10:31:40|7362.45|7362.45|7362.45|7362.45|7364.71|7364.71|7362.45|7362.45|0
1651228310000|2022-04-29 10:31:50|7360.75|7360.75|7359.64|7359.64|7360.75|7360.75|7358.49|7358.49|0
1651228320000|2022-04-29 10:32:00|7360.77|7360.77|7359.07|7359.07|7360.77|7360.77|7356.81|7356.81|0
1651228330000|2022-04-29 10:32:10|7358.79|7358.79|7358.79|7358.79|7358.79|7358.79|7357.66|7357.66|0
1651228340000|2022-04-29 10:32:20|7357.66|7357.66|7355.67|7355.67|7357.66|7357.66|7355.67|7355.67|0
1651228350000|2022-04-29 10:32:30|7356.8|7356.8|7355.39|7355.39|7357.66|7357.66|7355.39|7355.39|0
1651228360000|2022-04-29 10:32:40|7356.53|7356.53|7356.53|7356.53|7356.53|7356.53|7356.53|7356.53|0
1651228370000|2022-04-29 10:32:50|7356.51|7356.51|7353.11|7353.11|7356.51|7356.51|7353.11|7353.11|0
1651228380000|2022-04-29 10:33:00|7354.24|7354.24|7356.51|7356.51|7356.51|7356.51|7354.24|7354.24|0
1651228390000|2022-04-29 10:33:10|7355.94|7355.94|7355.94|7355.94|7355.94|7355.94|7354.81|7354.81|0
1651228400000|2022-04-29 10:33:20|7357.07|7357.07|7357.07|7357.07|7357.07|7357.07|7357.07|7357.07|0
1651228410000|2022-04-29 10:33:30|7357.35|7357.35|7357.35|7357.35|7358.48|7358.48|7356.22|7356.22|0
1651228420000|2022-04-29 10:33:40|7356.22|7356.22|7357.35|7357.35|7357.35|7357.35|7356.22|7356.22|0
1651228430000|2022-04-29 10:33:50|7357.64|7357.64|7358.77|7358.77|7358.77|7358.77|7357.64|7357.64|0
1651228440000|2022-04-29 10:34:00|7357.64|7357.64|7358.21|7358.21|7359.34|7359.34|7357.64|7357.64|0
1651228460000|2022-04-29 10:34:20|7358.77|7358.77|7356.51|7356.51|7358.77|7358.77|7356.51|7356.51|0
1651228470000|2022-04-29 10:34:30|7356.22|7356.22|7356.22|7356.22|7356.22|7356.22|7356.22|7356.22|0
1651228480000|2022-04-29 10:34:40|7357.35|7357.35|7357.35|7357.35|7358.48|7358.48|7357.35|7357.35|0
1651228490000|2022-04-29 10:34:50|7357.92|7357.92|7357.92|7357.92|7357.92|7357.92|7357.92|7357.92|0
1651228500000|2022-04-29 10:35:00|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|7357.94|0
1651228510000|2022-04-29 10:35:10|7358.22|7358.22|7358.22|7358.22|7358.22|7358.22|7358.22|7358.22|0
1651228520000|2022-04-29 10:35:20|7357.09|7357.09|7355.32|7355.32|7357.59|7357.59|7355.32|7355.32|0
1651228530000|2022-04-29 10:35:30|7357.59|7357.59|7355.32|7355.32|7357.59|7357.59|7355.32|7355.32|0
1651228540000|2022-04-29 10:35:40|7356.45|7356.45|7355.04|7355.04|7356.45|7356.45|7355.04|7355.04|0
1651228550000|2022-04-29 10:35:50|7355|7355|7355|7355|7355|7355|7355|7355|0
1651228560000|2022-04-29 10:36:00|7356.14|7356.14|7356.14|7356.14|7356.14|7356.14|7356.14|7356.14|0
1651228570000|2022-04-29 10:36:10|7353.87|7353.87|7355|7355|7355|7355|7353.59|7353.59|0
1651228580000|2022-04-29 10:36:20|7356.14|7356.14|7356.14|7356.14|7356.14|7356.14|7355|7355|0
1651228590000|2022-04-29 10:36:30|7357.27|7357.27|7357.27|7357.27|7357.27|7357.27|7357.27|7357.27|0
1651228600000|2022-04-29 10:36:40|7357.41|7357.41|7360.52|7360.52|7360.52|7360.52|7357.41|7357.41|0
1651228610000|2022-04-29 10:36:50|7359.39|7359.39|7357.97|7357.97|7359.39|7359.39|7357.97|7357.97|0
1651228620000|2022-04-29 10:37:00|7359.11|7359.11|7357.84|7357.84|7359.11|7359.11|7356.73|7356.73|0
1651228630000|2022-04-29 10:37:10|7357.88|7357.88|7357.88|7357.88|7357.88|7357.88|7357.88|7357.88|0
1651228650000|2022-04-29 10:37:30|7356.75|7356.75|7356.75|7356.75|7356.75|7356.75|7356.75|7356.75|0
1651228660000|2022-04-29 10:37:40|7357.88|7357.88|7356.47|7356.47|7357.88|7357.88|7355.33|7355.33|0
1651228680000|2022-04-29 10:38:00|7355.33|7355.33|7352.5|7352.5|7355.33|7355.33|7351.66|7351.66|0
1651228690000|2022-04-29 10:38:10|7351.37|7351.37|7352.22|7352.22|7352.22|7352.22|7349.96|7349.96|0
1651228700000|2022-04-29 10:38:20|7352.26|7352.26|7352.28|7352.28|7352.28|7352.28|7352.26|7352.26|0
1651228710000|2022-04-29 10:38:30|7351.15|7351.15|7351.19|7351.19|7351.19|7351.19|7351.15|7351.15|0
1651228720000|2022-04-29 10:38:40|7352.32|7352.32|7352.24|7352.24|7352.32|7352.32|7352.24|7352.24|0
1651228740000|2022-04-29 10:39:00|7351.11|7351.11|7349.13|7349.13|7351.39|7351.39|7349.13|7349.13|0
1651228750000|2022-04-29 10:39:10|7348.84|7348.84|7348.56|7348.56|7348.84|7348.84|7348.28|7348.28|0
1651228760000|2022-04-29 10:39:20|7347.43|7347.43|7347.14|7347.14|7348.28|7348.28|7346.01|7346.01|0
1651228780000|2022-04-29 10:39:40|7348.28|7348.28|7348.28|7348.28|7349.41|7349.41|7348.28|7348.28|0
1651228790000|2022-04-29 10:39:50|7348.84|7348.84|7347.71|7347.71|7348.84|7348.84|7347.71|7347.71|0
1651228800000|2022-04-29 10:40:00|7346.01|7346.01|7348.28|7348.28|7348.28|7348.28|7346.01|7346.01|0
1651228810000|2022-04-29 10:40:10|7347.99|7347.99|7347.99|7347.99|7347.99|7347.99|7347.99|7347.99|0
1651228820000|2022-04-29 10:40:20|7346.86|7346.86|7346.86|7346.86|7347.99|7347.99|7346.86|7346.86|0
1651228830000|2022-04-29 10:40:30|7346.82|7346.82|7344.27|7344.27|7346.82|7346.82|7344.27|7344.27|0
1651228850000|2022-04-29 10:40:50|7345.4|7345.4|7342.57|7342.57|7345.4|7345.4|7342.57|7342.57|0
1651228860000|2022-04-29 10:41:00|7342.55|7342.55|7345.55|7345.55|7345.55|7345.55|7341.59|7341.59|0
1651228870000|2022-04-29 10:41:10|7345.83|7345.83|7345.83|7345.83|7345.83|7345.83|7345.83|7345.83|0
1651228880000|2022-04-29 10:41:20|7344.7|7344.7|7344.81|7344.81|7347.08|7347.08|7344.7|7344.7|0
1651228890000|2022-04-29 10:41:30|7345.95|7345.95|7347.08|7347.08|7348.21|7348.21|7345.95|7345.95|0
1651228910000|2022-04-29 10:41:50|7347.93|7347.93|7347.36|7347.36|7347.93|7347.93|7347.36|7347.36|0
1651228920000|2022-04-29 10:42:00|7345.1|7345.1|7344.53|7344.53|7345.1|7345.1|7344.53|7344.53|0
1651228930000|2022-04-29 10:42:10|7345.1|7345.1|7345.1|7345.1|7345.1|7345.1|7345.1|7345.1|0
1651228940000|2022-04-29 10:42:20|7344.81|7344.81|7344.81|7344.81|7345.95|7345.95|7344.81|7344.81|0
1651228950000|2022-04-29 10:42:30|7345.95|7345.95|7348.21|7348.21|7348.21|7348.21|7345.95|7345.95|0
1651228960000|2022-04-29 10:42:40|7347.08|7347.08|7347.08|7347.08|7347.08|7347.08|7347.08|7347.08|0
1651228970000|2022-04-29 10:42:50|7348.21|7348.21|7346.23|7346.23|7348.49|7348.49|7346.23|7346.23|0
1651228980000|2022-04-29 10:43:00|7347.36|7347.36|7347.36|7347.36|7347.36|7347.36|7347.36|7347.36|0
1651229000000|2022-04-29 10:43:20|7347.4|7347.4|7347.12|7347.12|7347.4|7347.4|7345.98|7345.98|0
1651229010000|2022-04-29 10:43:30|7344.85|7344.85|7344.54|7344.54|7345.98|7345.98|7343.41|7343.41|0
1651229020000|2022-04-29 10:43:40|7344.49|7344.49|7345.62|7345.62|7345.9|7345.9|7343.35|7343.35|0
1651229030000|2022-04-29 10:43:50|7344.49|7344.49|7345.62|7345.62|7345.62|7345.62|7344.49|7344.49|0
1651229040000|2022-04-29 10:44:00|7346.75|7346.75|7348.45|7348.45|7348.45|7348.45|7346.46|7346.46|0
1651229050000|2022-04-29 10:44:10|7349.58|7349.58|7349.86|7349.86|7349.86|7349.86|7348.73|7348.73|0
1651229060000|2022-04-29 10:44:20|7351.28|7351.28|7351.28|7351.28|7352.7|7352.7|7350.15|7350.15|0
1651229070000|2022-04-29 10:44:30|7351.56|7351.56|7352.2|7352.2|7352.2|7352.2|7351.56|7351.56|0
1651229080000|2022-04-29 10:44:40|7351.07|7351.07|7352.49|7352.49|7352.49|7352.49|7351.07|7351.07|0
1651229090000|2022-04-29 10:44:50|7353.62|7353.62|7352.56|7352.56|7353.62|7353.62|7351.36|7351.36|0
1651229100000|2022-04-29 10:45:00|7351.43|7351.43|7352.24|7352.24|7353.97|7353.97|7351.43|7351.43|0
1651229110000|2022-04-29 10:45:10|7352.43|7352.43|7350.44|7350.44|7352.6|7352.6|7350.33|7350.33|0
1651229120000|2022-04-29 10:45:20|7350.15|7350.15|7352.67|7352.67|7352.95|7352.95|7349.84|7349.84|0
1651229130000|2022-04-29 10:45:30|7352.95|7352.95|7352.95|7352.95|7354.08|7354.08|7352.95|7352.95|0
1651229140000|2022-04-29 10:45:40|7351.82|7351.82|7352.1|7352.1|7353.23|7353.23|7351.82|7351.82|0
1651229150000|2022-04-29 10:45:50|7351.82|7351.82|7351.82|7351.82|7352.95|7352.95|7351.82|7351.82|0
1651229160000|2022-04-29 10:46:00|7352.95|7352.95|7351.53|7351.53|7352.95|7352.95|7349.84|7349.84|0
1651229170000|2022-04-29 10:46:10|7349.27|7349.27|7349.27|7349.27|7349.27|7349.27|7349.27|7349.27|0
1651229190000|2022-04-29 10:46:30|7348.7|7348.7|7348.62|7348.62|7348.7|7348.7|7347.49|7347.49|0
1651229200000|2022-04-29 10:46:40|7348.9|7348.9|7350.04|7350.04|7350.04|7350.04|7348.9|7348.9|0
1651229210000|2022-04-29 10:46:50|7351.17|7351.17|7351.17|7351.17|7351.17|7351.17|7351.17|7351.17|0
1651229220000|2022-04-29 10:47:00|7350.04|7350.04|7351.74|7351.74|7351.74|7351.74|7350.04|7350.04|0
1651229230000|2022-04-29 10:47:10|7352.87|7352.87|7351.17|7351.17|7352.87|7352.87|7349.75|7349.75|0
1651229250000|2022-04-29 10:47:30|7351.21|7351.21|7351.18|7351.18|7351.21|7351.21|7351.18|7351.18|0
1651229260000|2022-04-29 10:47:40|7349.48|7349.48|7349.48|7349.48|7350.61|7350.61|7346.93|7346.93|0
1651229270000|2022-04-29 10:47:50|7348.35|7348.35|7348.35|7348.35|7348.35|7348.35|7348.35|7348.35|0
1651229280000|2022-04-29 10:48:00|7348.06|7348.06|7347.78|7347.78|7348.06|7348.06|7346.65|7346.65|0
1651229290000|2022-04-29 10:48:10|7346.65|7346.65|7346.65|7346.65|7346.65|7346.65|7345.52|7345.52|0
1651229300000|2022-04-29 10:48:20|7346.59|7346.59|7347.72|7347.72|7347.72|7347.72|7346.59|7346.59|0
1651229320000|2022-04-29 10:48:40|7345.46|7345.46|7345.18|7345.18|7345.46|7345.46|7345.18|7345.18|0
1651229340000|2022-04-29 10:49:00|7345.21|7345.21|7344.12|7344.12|7345.25|7345.25|7344.12|7344.12|0
1651229350000|2022-04-29 10:49:10|7342.98|7342.98|7344.4|7344.4|7345.53|7345.53|7342.98|7342.98|0
1651229370000|2022-04-29 10:49:30|7343.27|7343.27|7340.43|7340.43|7343.27|7343.27|7340.43|7340.43|0
1651229380000|2022-04-29 10:49:40|7340.72|7340.72|7340.72|7340.72|7341.85|7341.85|7340.72|7340.72|0
1651229400000|2022-04-29 10:50:00|7341.85|7341.85|7342.98|7342.98|7342.98|7342.98|7341.85|7341.85|0
1651229410000|2022-04-29 10:50:10|7342.7|7342.7|7342.7|7342.7|7342.7|7342.7|7342.7|7342.7|0
1651229420000|2022-04-29 10:50:20|7341.56|7341.56|7342.7|7342.7|7342.7|7342.7|7341.56|7341.56|0
1651229430000|2022-04-29 10:50:30|7342.58|7342.58|7343.66|7343.66|7343.66|7343.66|7342.53|7342.53|0
1651229440000|2022-04-29 10:50:40|7341.4|7341.4|7341.4|7341.4|7341.4|7341.4|7341.4|7341.4|0
1651229450000|2022-04-29 10:50:50|7342.53|7342.53|7342.75|7342.75|7342.75|7342.75|7342.47|7342.47|0
1651229460000|2022-04-29 10:51:00|7343.89|7343.89|7343.89|7343.89|7343.89|7343.89|7343.89|7343.89|0
1651229470000|2022-04-29 10:51:10|7342.75|7342.75|7342.75|7342.75|7343.89|7343.89|7342.75|7342.75|0
1651229480000|2022-04-29 10:51:20|7342.47|7342.47|7341.34|7341.34|7342.47|7342.47|7341.34|7341.34|0
1651229490000|2022-04-29 10:51:30|7339.92|7339.92|7340.21|7340.21|7340.21|7340.21|7339.92|7339.92|0
1651229500000|2022-04-29 10:51:40|7341.05|7341.05|7339.92|7339.92|7341.05|7341.05|7339.92|7339.92|0
1651229510000|2022-04-29 10:51:50|7340.69|7340.69|7340.69|7340.69|7340.69|7340.69|7340.69|7340.69|0
1651229520000|2022-04-29 10:52:00|7339.55|7339.55|7341.25|7341.25|7341.25|7341.25|7339.55|7339.55|0
1651229530000|2022-04-29 10:52:10|7340.12|7340.12|7342.37|7342.37|7342.39|7342.39|7340.12|7340.12|0
1651229540000|2022-04-29 10:52:20|7341.23|7341.23|7341.23|7341.23|7341.23|7341.23|7341.23|7341.23|0
1651229550000|2022-04-29 10:52:30|7342.37|7342.37|7342.37|7342.37|7342.37|7342.37|7342.37|7342.37|0
1651229560000|2022-04-29 10:52:40|7342.43|7342.43|7342.43|7342.43|7342.43|7342.43|7342.43|7342.43|0
1651229570000|2022-04-29 10:52:50|7343.56|7343.56|7343.56|7343.56|7343.56|7343.56|7343.56|7343.56|0
1651229580000|2022-04-29 10:53:00|7343.84|7343.84|7343.84|7343.84|7343.84|7343.84|7343.84|7343.84|0
1651229600000|2022-04-29 10:53:20|7344.97|7344.97|7343.84|7343.84|7344.97|7344.97|7343.84|7343.84|0
1651229610000|2022-04-29 10:53:30|7342.71|7342.71|7341.58|7341.58|7342.71|7342.71|7341.58|7341.58|0
1651229620000|2022-04-29 10:53:40|7342.71|7342.71|7341.29|7341.29|7342.71|7342.71|7341.29|7341.29|0
1651229630000|2022-04-29 10:53:50|7340.16|7340.16|7339.59|7339.59|7340.16|7340.16|7339.59|7339.59|0
1651229640000|2022-04-29 10:54:00|7339.57|7339.57|7342.06|7342.06|7342.06|7342.06|7339.57|7339.57|0
1651229650000|2022-04-29 10:54:10|7343.19|7343.19|7343.19|7343.19|7343.19|7343.19|7342.06|7342.06|0
1651229660000|2022-04-29 10:54:20|7344.32|7344.32|7345.74|7345.74|7345.74|7345.74|7344.32|7344.32|0
1651229670000|2022-04-29 10:54:30|7346.3|7346.3|7345.26|7345.26|7346.3|7346.3|7345.17|7345.17|0
1651229680000|2022-04-29 10:54:40|7344.97|7344.97|7342.99|7342.99|7344.97|7344.97|7342.99|7342.99|0
1651229690000|2022-04-29 10:54:50|7343.27|7343.27|7343.27|7343.27|7343.27|7343.27|7343.27|7343.27|0
1651229700000|2022-04-29 10:55:00|7344.4|7344.4|7344.97|7344.97|7344.97|7344.97|7344.4|7344.4|0
1651229710000|2022-04-29 10:55:10|7343.84|7343.84|7343.84|7343.84|7343.84|7343.84|7343.84|7343.84|0
1651229740000|2022-04-29 10:55:40|7343.82|7343.82|7343.93|7343.93|7343.93|7343.93|7343.82|7343.82|0
1651229750000|2022-04-29 10:55:50|7343.65|7343.65|7343.36|7343.36|7343.65|7343.65|7343.08|7343.08|0
1651229760000|2022-04-29 10:56:00|7343.28|7343.28|7343|7343|7343.28|7343.28|7342.71|7342.71|0
1651229770000|2022-04-29 10:56:10|7343.57|7343.57|7343.57|7343.57|7343.57|7343.57|7343.57|7343.57|0
1651229790000|2022-04-29 10:56:30|7343.53|7343.53|7343.53|7343.53|7343.53|7343.53|7343.53|7343.53|0
1651229820000|2022-04-29 10:57:00|7344.66|7344.66|7343.53|7343.53|7345.79|7345.79|7343.53|7343.53|0
1651229830000|2022-04-29 10:57:10|7344.66|7344.66|7345.85|7345.85|7345.85|7345.85|7344.66|7344.66|0
1651229840000|2022-04-29 10:57:20|7346.98|7346.98|7345.85|7345.85|7346.98|7346.98|7345.85|7345.85|0
1651229860000|2022-04-29 10:57:40|7346.98|7346.98|7346.98|7346.98|7346.98|7346.98|7346.98|7346.98|0
1651229890000|2022-04-29 10:58:10|7346.7|7346.7|7343.87|7343.87|7346.7|7346.7|7343.87|7343.87|0
1651229900000|2022-04-29 10:58:20|7345.01|7345.01|7347.81|7347.81|7347.81|7347.81|7345.01|7345.01|0
1651229910000|2022-04-29 10:58:30|7346.68|7346.68|7348.66|7348.66|7348.66|7348.66|7346.68|7346.68|0
1651229920000|2022-04-29 10:58:40|7348.68|7348.68|7350.1|7350.1|7351.52|7351.52|7348.68|7348.68|0
1651229930000|2022-04-29 10:58:50|7350.12|7350.12|7348.99|7348.99|7350.12|7350.12|7348.99|7348.99|0
1651229940000|2022-04-29 10:59:00|7350.12|7350.12|7350.12|7350.12|7350.12|7350.12|7350.12|7350.12|0
1651229950000|2022-04-29 10:59:10|7350.41|7350.41|7351.82|7351.82|7351.82|7351.82|7350.41|7350.41|0
1651229960000|2022-04-29 10:59:20|7350.69|7350.69|7350.69|7350.69|7350.69|7350.69|7349.56|7349.56|0
1651229970000|2022-04-29 10:59:30|7350.12|7350.12|7351.5|7351.5|7351.5|7351.5|7350.12|7350.12|0
1651229980000|2022-04-29 10:59:40|7350.37|7350.37|7351.16|7351.16|7352.63|7352.63|7350.08|7350.08|0
1651230000000|2022-04-29 11:00:00|7351.12|7351.12|7349.95|7349.95|7351.12|7351.12|7349.95|7349.95|0
1651230010000|2022-04-29 11:00:10|7351.09|7351.09|7351.39|7351.39|7351.39|7351.39|7351.09|7351.09|0
1651230020000|2022-04-29 11:00:20|7351.67|7351.67|7351.67|7351.67|7351.67|7351.67|7350.54|7350.54|0
1651230030000|2022-04-29 11:00:30|7352.81|7352.81|7352.81|7352.81|7352.81|7352.81|7352.81|7352.81|0
1651230040000|2022-04-29 11:00:40|7353.37|7353.37|7354.51|7354.51|7354.51|7354.51|7353.37|7353.37|0
1651230050000|2022-04-29 11:00:50|7353.37|7353.37|7353.37|7353.37|7353.37|7353.37|7353.37|7353.37|0
1651230060000|2022-04-29 11:01:00|7354.51|7354.51|7354.51|7354.51|7354.51|7354.51|7353.37|7353.37|0
1651230070000|2022-04-29 11:01:10|7355.64|7355.64|7355.64|7355.64|7355.64|7355.64|7355.64|7355.64|0
1651230090000|2022-04-29 11:01:30|7356.49|7356.49|7357.9|7357.9|7357.9|7357.9|7355.36|7355.36|0
1651230110000|2022-04-29 11:01:50|7356.77|7356.77|7353.94|7353.94|7356.77|7356.77|7353.94|7353.94|0
1651230120000|2022-04-29 11:02:00|7353.92|7353.92|7351.37|7351.37|7353.92|7353.92|7351.37|7351.37|0
1651230130000|2022-04-29 11:02:10|7350.24|7350.24|7352.5|7352.5|7352.5|7352.5|7349.39|7349.39|0
1651230140000|2022-04-29 11:02:20|7351.37|7351.37|7351.37|7351.37|7351.37|7351.37|7351.37|7351.37|0
1651230150000|2022-04-29 11:02:30|7350.24|7350.24|7350.24|7350.24|7350.24|7350.24|7350.24|7350.24|0
1651230160000|2022-04-29 11:02:40|7349.67|7349.67|7349.67|7349.67|7349.67|7349.67|7349.67|7349.67|0
1651230170000|2022-04-29 11:02:50|7350.8|7350.8|7349.95|7349.95|7350.8|7350.8|7349.67|7349.67|0
1651230180000|2022-04-29 11:03:00|7349.67|7349.67|7347.39|7347.39|7349.67|7349.67|7347.39|7347.39|0
1651230190000|2022-04-29 11:03:10|7347.1|7347.1|7347.1|7347.1|7347.1|7347.1|7347.1|7347.1|0
1651230200000|2022-04-29 11:03:20|7348.23|7348.23|7351.11|7351.11|7352.24|7352.24|7348.23|7348.23|0
1651230220000|2022-04-29 11:03:40|7352.24|7352.24|7352.52|7352.52|7352.52|7352.52|7352.24|7352.24|0
1651230230000|2022-04-29 11:03:50|7352.24|7352.24|7351.11|7351.11|7352.24|7352.24|7351.11|7351.11|0
1651230250000|2022-04-29 11:04:10|7349.97|7349.97|7343.95|7343.95|7349.97|7349.97|7343.95|7343.95|0
1651230260000|2022-04-29 11:04:20|7343.99|7343.99|7344.56|7344.56|7345.69|7345.69|7343.99|7343.99|0
1651230270000|2022-04-29 11:04:30|7346.82|7346.82|7346.3|7346.3|7347.43|7347.43|7345.71|7345.71|0
1651230280000|2022-04-29 11:04:40|7345.16|7345.16|7346.3|7346.3|7346.3|7346.3|7345.16|7345.16|0
1651230310000|2022-04-29 11:05:10|7346.27|7346.27|7344.57|7344.57|7347.41|7347.41|7344.57|7344.57|0
1651230320000|2022-04-29 11:05:20|7344.55|7344.55|7345.12|7345.12|7346.25|7346.25|7344.55|7344.55|0
1651230330000|2022-04-29 11:05:30|7345.41|7345.41|7346.54|7346.54|7346.54|7346.54|7345.41|7345.41|0
1651230340000|2022-04-29 11:05:40|7346.82|7346.82|7346.54|7346.54|7346.82|7346.82|7346.54|7346.54|0
1651230350000|2022-04-29 11:05:50|7345.41|7345.41|7345.41|7345.41|7345.41|7345.41|7345.41|7345.41|0
1651230360000|2022-04-29 11:06:00|7346.54|7346.54|7347.13|7347.13|7347.13|7347.13|7345.41|7345.41|0
1651230370000|2022-04-29 11:06:10|7348.26|7348.26|7346.84|7346.84|7348.26|7348.26|7346.84|7346.84|0
1651230380000|2022-04-29 11:06:20|7346.27|7346.27|7346.27|7346.27|7346.27|7346.27|7346.27|7346.27|0
1651230390000|2022-04-29 11:06:30|7345.99|7345.99|7343.73|7343.73|7345.99|7345.99|7343.73|7343.73|0
1651230400000|2022-04-29 11:06:40|7343.75|7343.75|7346.29|7346.29|7346.29|7346.29|7343.75|7343.75|0
1651230410000|2022-04-29 11:06:50|7346.25|7346.25|7344.82|7344.82|7346.25|7346.25|7344.82|7344.82|0
1651230430000|2022-04-29 11:07:10|7343.69|7343.69|7344.82|7344.82|7344.82|7344.82|7343.69|7343.69|0
1651230440000|2022-04-29 11:07:20|7345.95|7345.95|7346.52|7346.52|7346.52|7346.52|7345.95|7345.95|0
1651230460000|2022-04-29 11:07:40|7347.65|7347.65|7346.52|7346.52|7347.65|7347.65|7346.52|7346.52|0
1651230470000|2022-04-29 11:07:50|7346.8|7346.8|7347.09|7347.09|7347.93|7347.93|7346.8|7346.8|0
1651230480000|2022-04-29 11:08:00|7350.48|7350.48|7348.22|7348.22|7350.48|7350.48|7348.22|7348.22|0
1651230490000|2022-04-29 11:08:10|7347.65|7347.65|7349.35|7349.35|7349.35|7349.35|7346.52|7346.52|0
1651230500000|2022-04-29 11:08:20|7350.48|7350.48|7348.5|7348.5|7350.76|7350.76|7348.5|7348.5|0
1651230510000|2022-04-29 11:08:30|7347.37|7347.37|7347.37|7347.37|7348.5|7348.5|7347.37|7347.37|0
1651230520000|2022-04-29 11:08:40|7347.35|7347.35|7347.63|7347.63|7347.63|7347.63|7346.5|7346.5|0
1651230530000|2022-04-29 11:08:50|7346.5|7346.5|7345.37|7345.37|7346.5|7346.5|7345.37|7345.37|0
1651230540000|2022-04-29 11:09:00|7344.8|7344.8|7344.8|7344.8|7344.8|7344.8|7344.8|7344.8|0
1651230550000|2022-04-29 11:09:10|7345.93|7345.93|7345.93|7345.93|7345.93|7345.93|7345.93|7345.93|0
1651230560000|2022-04-29 11:09:20|7344.8|7344.8|7343.36|7343.36|7344.8|7344.8|7343.36|7343.36|0
1651230600000|2022-04-29 11:10:00|7342.23|7342.23|7342.23|7342.23|7342.23|7342.23|7342.23|7342.23|0
1651230610000|2022-04-29 11:10:10|7341.1|7341.1|7341.38|7341.38|7342.23|7342.23|7341.1|7341.1|0
1651230620000|2022-04-29 11:10:20|7341.66|7341.66|7341.66|7341.66|7341.66|7341.66|7340.53|7340.53|0
1651230630000|2022-04-29 11:10:30|7342.79|7342.79|7343.08|7343.08|7343.08|7343.08|7342.79|7342.79|0
1651230640000|2022-04-29 11:10:40|7344.21|7344.21|7343.08|7343.08|7344.21|7344.21|7343.08|7343.08|0
1651230650000|2022-04-29 11:10:50|7344.21|7344.21|7341.35|7341.35|7344.21|7344.21|7341.35|7341.35|0
1651230660000|2022-04-29 11:11:00|7342.49|7342.49|7342.49|7342.49|7342.49|7342.49|7341.35|7341.35|0
1651230670000|2022-04-29 11:11:10|7343.62|7343.62|7345.03|7345.03|7345.03|7345.03|7343.62|7343.62|0
1651230680000|2022-04-29 11:11:20|7343.9|7343.9|7343.05|7343.05|7345.32|7345.32|7343.05|7343.05|0
1651230690000|2022-04-29 11:11:30|7343.14|7343.14|7343.14|7343.14|7343.14|7343.14|7343.14|7343.14|0
1651230700000|2022-04-29 11:11:40|7344.27|7344.27|7343.42|7343.42|7344.27|7344.27|7342.29|7342.29|0
1651230710000|2022-04-29 11:11:50|7342.29|7342.29|7341.15|7341.15|7342.29|7342.29|7341.15|7341.15|0
1651230720000|2022-04-29 11:12:00|7342.29|7342.29|7343.42|7343.42|7343.42|7343.42|7342.29|7342.29|0
1651230730000|2022-04-29 11:12:10|7343.7|7343.7|7345.12|7345.12|7345.12|7345.12|7343.7|7343.7|0
1651230740000|2022-04-29 11:12:20|7347.38|7347.38|7347.34|7347.34|7347.66|7347.66|7347.34|7347.34|0
1651230750000|2022-04-29 11:12:30|7347.62|7347.62|7347.66|7347.66|7348.79|7348.79|7347.62|7347.62|0
1651230760000|2022-04-29 11:12:40|7346.53|7346.53|7345.4|7345.4|7346.53|7346.53|7345.4|7345.4|0
1651230770000|2022-04-29 11:12:50|7346.53|7346.53|7345.4|7345.4|7346.53|7346.53|7345.4|7345.4|0
1651230780000|2022-04-29 11:13:00|7345.28|7345.28|7344.72|7344.72|7345.85|7345.85|7344.72|7344.72|0
1651230790000|2022-04-29 11:13:10|7343.59|7343.59|7343.59|7343.59|7343.59|7343.59|7343.59|7343.59|0
1651230800000|2022-04-29 11:13:20|7344.72|7344.72|7346.98|7346.98|7346.98|7346.98|7344.72|7344.72|0
1651230810000|2022-04-29 11:13:30|7347.26|7347.26|7347.26|7347.26|7347.26|7347.26|7346.13|7346.13|0
1651230820000|2022-04-29 11:13:40|7346.7|7346.7|7346.7|7346.7|7346.7|7346.7|7346.7|7346.7|0
1651230830000|2022-04-29 11:13:50|7345.56|7345.56|7345.56|7345.56|7345.56|7345.56|7345.56|7345.56|0
1651230840000|2022-04-29 11:14:00|7346.7|7346.7|7345.56|7345.56|7346.7|7346.7|7345.56|7345.56|0
1651230850000|2022-04-29 11:14:10|7344.71|7344.71|7344.71|7344.71|7344.71|7344.71|7344.71|7344.71|0
1651230860000|2022-04-29 11:14:20|7343.58|7343.58|7343.58|7343.58|7343.58|7343.58|7343.58|7343.58|0
1651230870000|2022-04-29 11:14:30|7343.3|7343.3|7343.01|7343.01|7343.3|7343.3|7341.6|7341.6|0
1651230880000|2022-04-29 11:14:40|7342.44|7342.44|7342.44|7342.44|7342.44|7342.44|7342.44|7342.44|0
1651230890000|2022-04-29 11:14:50|7342.73|7342.73|7342.73|7342.73|7343.86|7343.86|7342.73|7342.73|0
1651230900000|2022-04-29 11:15:00|7342.71|7342.71|7341.52|7341.52|7342.71|7342.71|7341.52|7341.52|0
1651230910000|2022-04-29 11:15:10|7340.67|7340.67|7339.53|7339.53|7341.8|7341.8|7339.53|7339.53|0
1651230920000|2022-04-29 11:15:20|7340.67|7340.67|7341.23|7341.23|7341.23|7341.23|7340.67|7340.67|0
1651230930000|2022-04-29 11:15:30|7341.52|7341.52|7341.99|7341.99|7342.09|7342.09|7340.39|7340.39|0
1651230940000|2022-04-29 11:15:40|7342.01|7342.01|7342.01|7342.01|7342.86|7342.86|7342.01|7342.01|0
1651230950000|2022-04-29 11:15:50|7343.14|7343.14|7342.01|7342.01|7343.14|7343.14|7342.01|7342.01|0
1651230960000|2022-04-29 11:16:00|7340.87|7340.87|7339.62|7339.62|7340.87|7340.87|7339.62|7339.62|0
1651230970000|2022-04-29 11:16:10|7339.6|7339.6|7338.75|7338.75|7340.45|7340.45|7338.75|7338.75|0
1651230980000|2022-04-29 11:16:20|7340.17|7340.17|7340.45|7340.45|7340.45|7340.45|7340.17|7340.17|0
1651230990000|2022-04-29 11:16:30|7339.32|7339.32|7340.7|7340.7|7340.7|7340.7|7339.28|7339.28|0
1651231000000|2022-04-29 11:16:40|7341.83|7341.83|7342.11|7342.11|7342.11|7342.11|7341.83|7341.83|0
1651231010000|2022-04-29 11:16:50|7343.24|7343.24|7343.24|7343.24|7343.24|7343.24|7343.24|7343.24|0
1651231020000|2022-04-29 11:17:00|7342.11|7342.11|7343.55|7343.55|7343.55|7343.55|7342.11|7342.11|0
1651231030000|2022-04-29 11:17:10|7342.42|7342.42|7342.42|7342.42|7342.42|7342.42|7342.42|7342.42|0
1651231040000|2022-04-29 11:17:20|7343.55|7343.55|7342.42|7342.42|7343.55|7343.55|7342.42|7342.42|0
1651231060000|2022-04-29 11:17:40|7343.55|7343.55|7343.83|7343.83|7343.83|7343.83|7343.55|7343.55|0
1651231070000|2022-04-29 11:17:50|7343.86|7343.86|7343.91|7343.91|7343.91|7343.91|7343.86|7343.86|0
1651231080000|2022-04-29 11:18:00|7342.78|7342.78|7341.34|7341.34|7342.78|7342.78|7340.21|7340.21|0
1651231090000|2022-04-29 11:18:10|7340.21|7340.21|7339.64|7339.64|7340.77|7340.77|7339.64|7339.64|0
1651231100000|2022-04-29 11:18:20|7340.77|7340.77|7339.64|7339.64|7340.77|7340.77|7339.64|7339.64|0
1651231110000|2022-04-29 11:18:30|7338.51|7338.51|7338.22|7338.22|7338.51|7338.51|7338.22|7338.22|0
1651231120000|2022-04-29 11:18:40|7337.94|7337.94|7336.81|7336.81|7339.07|7339.07|7335.68|7335.68|0
1651231140000|2022-04-29 11:19:00|7335.68|7335.68|7336.81|7336.81|7336.81|7336.81|7335.68|7335.68|0
1651231150000|2022-04-29 11:19:10|7337.09|7337.09|7337.18|7337.18|7337.18|7337.18|7337.09|7337.09|0
1651231160000|2022-04-29 11:19:20|7336.05|7336.05|7336.05|7336.05|7336.05|7336.05|7335.76|7335.76|0
1651231170000|2022-04-29 11:19:30|7337.18|7337.18|7340.01|7340.01|7340.01|7340.01|7337.18|7337.18|0
1651231180000|2022-04-29 11:19:40|7341.14|7341.14|7342.27|7342.27|7342.27|7342.27|7341.14|7341.14|0
1651231190000|2022-04-29 11:19:50|7342.84|7342.84|7342.84|7342.84|7342.84|7342.84|7342.84|7342.84|0
1651231200000|2022-04-29 11:20:00|7343.97|7343.97|7345.95|7345.95|7345.95|7345.95|7343.97|7343.97|0
1651231210000|2022-04-29 11:20:10|7345.89|7345.89|7345.89|7345.89|7345.89|7345.89|7345.89|7345.89|0
1651231220000|2022-04-29 11:20:20|7344.76|7344.76|7343.63|7343.63|7346.18|7346.18|7343.63|7343.63|0
1651231230000|2022-04-29 11:20:30|7342.5|7342.5|7344.51|7344.51|7344.8|7344.8|7342.5|7342.5|0
1651231240000|2022-04-29 11:20:40|7343.38|7343.38|7342.25|7342.25|7343.38|7343.38|7342.25|7342.25|0
1651231250000|2022-04-29 11:20:50|7342.17|7342.17|7341.04|7341.04|7342.17|7342.17|7341.04|7341.04|0
1651231260000|2022-04-29 11:21:00|7340.47|7340.47|7341.89|7341.89|7341.89|7341.89|7340.47|7340.47|0
1651231270000|2022-04-29 11:21:10|7341.85|7341.85|7341.81|7341.81|7341.85|7341.85|7341.81|7341.81|0
1651231280000|2022-04-29 11:21:20|7341.53|7341.53|7342.94|7342.94|7342.94|7342.94|7341.53|7341.53|0
1651231300000|2022-04-29 11:21:40|7344.07|7344.07|7344.36|7344.36|7344.36|7344.36|7344.07|7344.07|0
1651231310000|2022-04-29 11:21:50|7343.23|7343.23|7343.23|7343.23|7343.23|7343.23|7343.23|7343.23|0
1651231320000|2022-04-29 11:22:00|7344.36|7344.36|7344.36|7344.36|7344.36|7344.36|7344.36|7344.36|0
1651231330000|2022-04-29 11:22:10|7343.23|7343.23|7342.21|7342.21|7343.23|7343.23|7342.09|7342.09|0
1651231340000|2022-04-29 11:22:20|7342.25|7342.25|7345.08|7345.08|7345.08|7345.08|7341.12|7341.12|0
1651231350000|2022-04-29 11:22:30|7345.12|7345.12|7345.1|7345.1|7345.12|7345.12|7345.1|7345.1|0
1651231360000|2022-04-29 11:22:40|7345.12|7345.12|7346.58|7346.58|7346.58|7346.58|7345.1|7345.1|0
1651231370000|2022-04-29 11:22:50|7345.45|7345.45|7344.32|7344.32|7345.45|7345.45|7344.32|7344.32|0
1651231380000|2022-04-29 11:23:00|7345.45|7345.45|7346.58|7346.58|7346.58|7346.58|7345.45|7345.45|0
1651231390000|2022-04-29 11:23:10|7346.3|7346.3|7347.43|7347.43|7347.43|7347.43|7346.3|7346.3|0
1651231400000|2022-04-29 11:23:20|7346.86|7346.86|7345.39|7345.39|7346.86|7346.86|7345.39|7345.39|0
1651231410000|2022-04-29 11:23:30|7345.67|7345.67|7344.26|7344.26|7345.67|7345.67|7344.26|7344.26|0
1651231420000|2022-04-29 11:23:40|7345.39|7345.39|7344.26|7344.26|7345.39|7345.39|7344.26|7344.26|0
1651231430000|2022-04-29 11:23:50|7341.99|7341.99|7341.99|7341.99|7341.99|7341.99|7341.99|7341.99|0
1651231440000|2022-04-29 11:24:00|7342.05|7342.05|7339.79|7339.79|7342.05|7342.05|7339.79|7339.79|0
1651231450000|2022-04-29 11:24:10|7340.92|7340.92|7343.18|7343.18|7343.18|7343.18|7340.92|7340.92|0
1651231460000|2022-04-29 11:24:20|7343.47|7343.47|7344.04|7344.04|7344.04|7344.04|7343.47|7343.47|0
1651231470000|2022-04-29 11:24:30|7345.17|7345.17|7345.17|7345.17|7345.17|7345.17|7345.17|7345.17|0
1651231480000|2022-04-29 11:24:40|7344.04|7344.04|7344.04|7344.04|7344.04|7344.04|7344.04|7344.04|0
1651231490000|2022-04-29 11:24:50|7343.47|7343.47|7343.47|7343.47|7344.6|7344.6|7343.47|7343.47|0
1651231500000|2022-04-29 11:25:00|7343.75|7343.75|7347.15|7347.15|7347.15|7347.15|7343.75|7343.75|0
1651231520000|2022-04-29 11:25:20|7344.88|7344.88|7343.47|7343.47|7344.88|7344.88|7343.47|7343.47|0
1651231540000|2022-04-29 11:25:40|7343.75|7343.75|7343.75|7343.75|7343.75|7343.75|7343.75|7343.75|0
1651231550000|2022-04-29 11:25:50|7344.88|7344.88|7344.86|7344.86|7344.88|7344.88|7344.86|7344.86|0
1651231560000|2022-04-29 11:26:00|7345.99|7345.99|7347.41|7347.41|7347.41|7347.41|7345.99|7345.99|0
1651231570000|2022-04-29 11:26:10|7347.39|7347.39|7347.39|7347.39|7347.39|7347.39|7347.39|7347.39|0
1651231580000|2022-04-29 11:26:20|7347.43|7347.43|7345.13|7345.13|7347.43|7347.43|7345.13|7345.13|0
1651231590000|2022-04-29 11:26:30|7345.41|7345.41|7346.58|7346.58|7347.67|7347.67|7345.41|7345.41|0
1651231600000|2022-04-29 11:26:40|7347.71|7347.71|7347.73|7347.73|7347.73|7347.73|7347.71|7347.71|0
1651231610000|2022-04-29 11:26:50|7346.6|7346.6|7346.7|7346.7|7346.7|7346.7|7345.51|7345.51|0
1651231620000|2022-04-29 11:27:00|7346.42|7346.42|7347.53|7347.53|7347.53|7347.53|7344.94|7344.94|0
1651231630000|2022-04-29 11:27:10|7347.49|7347.49|7346.65|7346.65|7347.78|7347.78|7346.65|7346.65|0
1651231640000|2022-04-29 11:27:20|7346.36|7346.36|7347.49|7347.49|7347.49|7347.49|7346.36|7346.36|0
1651231650000|2022-04-29 11:27:30|7347.78|7347.78|7349.5|7349.5|7350.63|7350.63|7347.78|7347.78|0
1651231660000|2022-04-29 11:27:40|7349.78|7349.78|7351.22|7351.22|7351.22|7351.22|7349.78|7349.78|0
1651231670000|2022-04-29 11:27:50|7352.35|7352.35|7353.08|7353.08|7353.08|7353.08|7351.66|7351.66|0
1651231680000|2022-04-29 11:28:00|7353.36|7353.36|7352.81|7352.81|7353.67|7353.67|7352.81|7352.81|0
1651231690000|2022-04-29 11:28:10|7353.1|7353.1|7355.96|7355.96|7355.96|7355.96|7353.06|7353.06|0
1651231700000|2022-04-29 11:28:20|7356.24|7356.24|7356.24|7356.24|7356.24|7356.24|7356.24|7356.24|0
1651231710000|2022-04-29 11:28:30|7357.38|7357.38|7356.24|7356.24|7357.38|7357.38|7355.96|7355.96|0
1651231720000|2022-04-29 11:28:40|7356.3|7356.3|7355.31|7355.31|7356.44|7356.44|7354.88|7354.88|0
1651231730000|2022-04-29 11:28:50|7356.44|7356.44|7356.44|7356.44|7356.44|7356.44|7355.31|7355.31|0
1651231740000|2022-04-29 11:29:00|7356.33|7356.33|7356.21|7356.21|7357.74|7357.74|7356.21|7356.21|0
1651231750000|2022-04-29 11:29:10|7355.08|7355.08|7354.81|7354.81|7356.21|7356.21|7354.81|7354.81|0
1651231760000|2022-04-29 11:29:20|7353.68|7353.68|7352.33|7352.33|7353.72|7353.72|7352.31|7352.31|0
1651231770000|2022-04-29 11:29:30|7352.04|7352.04|7350.91|7350.91|7352.04|7352.04|7350.91|7350.91|0
1651231780000|2022-04-29 11:29:40|7350.63|7350.63|7350.91|7350.91|7350.91|7350.91|7350.63|7350.63|0
1651231790000|2022-04-29 11:29:50|7352.33|7352.33|7353.74|7353.74|7353.74|7353.74|7352.33|7352.33|0
1651231800000|2022-04-29 11:30:00|7354.87|7354.87|7355.1|7355.1|7356.29|7356.29|7354.87|7354.87|0
1651231810000|2022-04-29 11:30:10|7355.12|7355.12|7355.12|7355.12|7355.12|7355.12|7353.99|7353.99|0
1651231820000|2022-04-29 11:30:20|7355.4|7355.4|7356.53|7356.53|7356.53|7356.53|7355.4|7355.4|0
1651231830000|2022-04-29 11:30:30|7357.67|7357.67|7357.67|7357.67|7357.67|7357.67|7357.67|7357.67|0
1651231840000|2022-04-29 11:30:40|7357.65|7357.65|7359.63|7359.63|7359.63|7359.63|7357.65|7357.65|0
1651231850000|2022-04-29 11:30:50|7358.5|7358.5|7357.37|7357.37|7358.5|7358.5|7357.37|7357.37|0
1651231860000|2022-04-29 11:31:00|7356.23|7356.23|7357.08|7357.08|7357.08|7357.08|7355.67|7355.67|0
1651231870000|2022-04-29 11:31:10|7357.65|7357.65|7358.78|7358.78|7358.78|7358.78|7357.65|7357.65|0
1651231880000|2022-04-29 11:31:20|7357.65|7357.65|7356.23|7356.23|7357.65|7357.65|7356.23|7356.23|0
1651231900000|2022-04-29 11:31:40|7357.37|7357.37|7357.37|7357.37|7357.37|7357.37|7357.37|7357.37|0
1651231910000|2022-04-29 11:31:50|7357.65|7357.65|7357.65|7357.65|7358.78|7358.78|7357.65|7357.65|0
1651231920000|2022-04-29 11:32:00|7358.78|7358.78|7357.67|7357.67|7358.8|7358.8|7357.67|7357.67|0
1651231930000|2022-04-29 11:32:10|7357.1|7357.1|7356.84|7356.84|7357.1|7357.1|7355.69|7355.69|0
1651231940000|2022-04-29 11:32:20|7357.12|7357.12|7356.27|7356.27|7357.41|7357.41|7356.27|7356.27|0
1651231970000|2022-04-29 11:32:50|7357.41|7357.41|7357.41|7357.41|7357.41|7357.41|7357.41|7357.41|0
1651231980000|2022-04-29 11:33:00|7359.67|7359.67|7359.67|7359.67|7359.67|7359.67|7358.54|7358.54|0
1651231990000|2022-04-29 11:33:10|7358.54|7358.54|7358.82|7358.82|7359.11|7359.11|7357.69|7357.69|0
1651232010000|2022-04-29 11:33:30|7357.69|7357.69|7357.97|7357.97|7357.97|7357.97|7356.27|7356.27|0
1651232020000|2022-04-29 11:33:40|7359.11|7359.11|7357.97|7357.97|7359.11|7359.11|7356.84|7356.84|0
1651232030000|2022-04-29 11:33:50|7356.84|7356.84|7357.13|7357.13|7357.13|7357.13|7356.84|7356.84|0
1651232040000|2022-04-29 11:34:00|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|7358.26|0
1651232050000|2022-04-29 11:34:10|7357.13|7357.13|7358.26|7358.26|7358.26|7358.26|7357.13|7357.13|0
1651232060000|2022-04-29 11:34:20|7357.13|7357.13|7357.13|7357.13|7357.13|7357.13|7357.13|7357.13|0
1651232070000|2022-04-29 11:34:30|7355.99|7355.99|7356.56|7356.56|7357.13|7357.13|7355.99|7355.99|0
1651232080000|2022-04-29 11:34:40|7355.43|7355.43|7355.43|7355.43|7355.43|7355.43|7355.43|7355.43|0
1651232090000|2022-04-29 11:34:50|7354.3|7354.3|7354.57|7354.57|7354.57|7354.57|7351.18|7351.18|0
1651232100000|2022-04-29 11:35:00|7353.44|7353.44|7354.57|7354.57|7354.57|7354.57|7353.44|7353.44|0
1651232110000|2022-04-29 11:35:10|7353.44|7353.44|7354.57|7354.57|7354.57|7354.57|7353.44|7353.44|0
1651232120000|2022-04-29 11:35:20|7354.86|7354.86|7354.86|7354.86|7354.86|7354.86|7354.86|7354.86|0
1651232130000|2022-04-29 11:35:30|7355.14|7355.14|7356.27|7356.27|7357.41|7357.41|7355.14|7355.14|0
1651232140000|2022-04-29 11:35:40|7356.56|7356.56|7358.01|7358.01|7359.14|7359.14|7356.56|7356.56|0
1651232150000|2022-04-29 11:35:50|7359.14|7359.14|7359.14|7359.14|7359.14|7359.14|7359.14|7359.14|0
1651232160000|2022-04-29 11:36:00|7358.01|7358.01|7359.14|7359.14|7359.42|7359.42|7358.01|7358.01|0
1651232170000|2022-04-29 11:36:10|7358.01|7358.01|7359.12|7359.12|7359.12|7359.12|7357.99|7357.99|0
1651232180000|2022-04-29 11:36:20|7360.25|7360.25|7360.82|7360.82|7360.82|7360.82|7360.25|7360.25|0
1651232190000|2022-04-29 11:36:30|7359.69|7359.69|7360.82|7360.82|7360.82|7360.82|7359.69|7359.69|0
1651232200000|2022-04-29 11:36:40|7361.95|7361.95|7361.95|7361.95|7361.95|7361.95|7361.95|7361.95|0
1651232210000|2022-04-29 11:36:50|7361.87|7361.87|7362.35|7362.35|7362.35|7362.35|7361.87|7361.87|0
1651232220000|2022-04-29 11:37:00|7363.76|7363.76|7361.5|7361.5|7364.89|7364.89|7361.5|7361.5|0
1651232230000|2022-04-29 11:37:10|7362.63|7362.63|7363.65|7363.65|7363.65|7363.65|7362.52|7362.52|0
1651232240000|2022-04-29 11:37:20|7362.52|7362.52|7363.99|7363.99|7363.99|7363.99|7362.52|7362.52|0
1651232250000|2022-04-29 11:37:30|7365.12|7365.12|7365.15|7365.15|7365.15|7365.15|7364.02|7364.02|0
1651232260000|2022-04-29 11:37:40|7365.12|7365.12|7362.93|7362.93|7365.12|7365.12|7362.89|7362.89|0
1651232270000|2022-04-29 11:37:50|7362.64|7362.64|7362.64|7362.64|7362.64|7362.64|7362.64|7362.64|0
1651232280000|2022-04-29 11:38:00|7362.36|7362.36|7362.64|7362.64|7363.77|7363.77|7362.36|7362.36|0
1651232290000|2022-04-29 11:38:10|7362.93|7362.93|7365.19|7365.19|7365.19|7365.19|7362.93|7362.93|0
1651232310000|2022-04-29 11:38:30|7366.32|7366.32|7366.32|7366.32|7366.32|7366.32|7366.32|7366.32|0
1651232320000|2022-04-29 11:38:40|7365.19|7365.19|7365.19|7365.19|7365.19|7365.19|7365.19|7365.19|0
1651232330000|2022-04-29 11:38:50|7365.47|7365.47|7366.04|7366.04|7366.04|7366.04|7365.47|7365.47|0
1651232340000|2022-04-29 11:39:00|7364.91|7364.91|7362.93|7362.93|7364.91|7364.91|7362.93|7362.93|0
1651232350000|2022-04-29 11:39:10|7361.8|7361.8|7362.95|7362.95|7362.95|7362.95|7361.8|7361.8|0
1651232360000|2022-04-29 11:39:20|7364.08|7364.08|7364.08|7364.08|7364.08|7364.08|7364.08|7364.08|0
1651232370000|2022-04-29 11:39:30|7364.36|7364.36|7366.58|7366.58|7366.63|7366.63|7364.36|7364.36|0
1651232380000|2022-04-29 11:39:40|7366.56|7366.56|7365.43|7365.43|7367.69|7367.69|7365.43|7365.43|0
1651232390000|2022-04-29 11:39:50|7366.56|7366.56|7365.72|7365.72|7366.85|7366.85|7365.72|7365.72|0
1651232400000|2022-04-29 11:40:00|7365.43|7365.43|7365.43|7365.43|7365.43|7365.43|7365.43|7365.43|0
1651232420000|2022-04-29 11:40:20|7364.3|7364.3|7364.26|7364.26|7364.3|7364.3|7363.13|7363.13|0
1651232430000|2022-04-29 11:40:30|7363.98|7363.98|7363.98|7363.98|7363.98|7363.98|7363.98|7363.98|0
1651232440000|2022-04-29 11:40:40|7365.11|7365.11|7366.24|7366.24|7366.24|7366.24|7365.11|7365.11|0
1651232450000|2022-04-29 11:40:50|7366.3|7366.3|7366.26|7366.26|7366.3|7366.3|7366.26|7366.26|0
1651232460000|2022-04-29 11:41:00|7365.13|7365.13|7365.98|7365.98|7365.98|7365.98|7364.85|7364.85|0
1651232470000|2022-04-29 11:41:10|7364.85|7364.85|7366.55|7366.55|7366.55|7366.55|7363.43|7363.43|0
1651232480000|2022-04-29 11:41:20|7364.28|7364.28|7366.55|7366.55|7366.55|7366.55|7364.28|7364.28|0
1651232490000|2022-04-29 11:41:30|7366.51|7366.51|7365.09|7365.09|7366.51|7366.51|7365.09|7365.09|0
1651232500000|2022-04-29 11:41:40|7363.96|7363.96|7363.96|7363.96|7363.96|7363.96|7363.96|7363.96|0
1651232510000|2022-04-29 11:41:50|7365.09|7365.09|7362.83|7362.83|7365.09|7365.09|7362.83|7362.83|0
1651232520000|2022-04-29 11:42:00|7361.7|7361.7|7362.83|7362.83|7362.83|7362.83|7361.7|7361.7|0
1651232530000|2022-04-29 11:42:10|7363.96|7363.96|7361.67|7361.67|7363.96|7363.96|7361.67|7361.67|0
1651232540000|2022-04-29 11:42:20|7363.93|7363.93|7362.23|7362.23|7363.93|7363.93|7362.23|7362.23|0
1651232550000|2022-04-29 11:42:30|7362.26|7362.26|7363.39|7363.39|7363.39|7363.39|7362.26|7362.26|0
1651232560000|2022-04-29 11:42:40|7364.52|7364.52|7364.52|7364.52|7364.52|7364.52|7364.52|7364.52|0
1651232570000|2022-04-29 11:42:50|7364.55|7364.55|7365.68|7365.68|7365.68|7365.68|7363.41|7363.41|0
1651232580000|2022-04-29 11:43:00|7364.55|7364.55|7363.13|7363.13|7364.55|7364.55|7363.13|7363.13|0
1651232590000|2022-04-29 11:43:10|7364.26|7364.26|7363.7|7363.7|7364.83|7364.83|7363.7|7363.7|0
1651232600000|2022-04-29 11:43:20|7365.96|7365.96|7364.86|7364.86|7365.99|7365.99|7364.79|7364.79|0
1651232610000|2022-04-29 11:43:30|7363.73|7363.73|7364.86|7364.86|7364.86|7364.86|7363.73|7363.73|0
1651232630000|2022-04-29 11:43:50|7365.15|7365.15|7364.58|7364.58|7365.15|7365.15|7364.58|7364.58|0
1651232640000|2022-04-29 11:44:00|7364.29|7364.29|7364.29|7364.29|7364.29|7364.29|7364.29|7364.29|0
1651232650000|2022-04-29 11:44:10|7363.16|7363.16|7362.03|7362.03|7363.16|7363.16|7362.03|7362.03|0
1651232660000|2022-04-29 11:44:20|7361.75|7361.75|7362.88|7362.88|7362.88|7362.88|7361.75|7361.75|0
1651232670000|2022-04-29 11:44:30|7363.45|7363.45|7362.6|7362.6|7363.73|7363.73|7362.6|7362.6|0
1651232680000|2022-04-29 11:44:40|7363.73|7363.73|7359.77|7359.77|7363.73|7363.73|7359.77|7359.77|0
1651232690000|2022-04-29 11:44:50|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|7360.9|0
1651232700000|2022-04-29 11:45:00|7362.03|7362.03|7362.03|7362.03|7362.03|7362.03|7362.03|7362.03|0
1651232710000|2022-04-29 11:45:10|7361.75|7361.75|7361.75|7361.75|7361.75|7361.75|7361.75|7361.75|0
1651232720000|2022-04-29 11:45:20|7360.62|7360.62|7361.75|7361.75|7361.75|7361.75|7360.62|7360.62|0
1651232730000|2022-04-29 11:45:30|7360.62|7360.62|7360.62|7360.62|7360.62|7360.62|7360.62|7360.62|0
1651232740000|2022-04-29 11:45:40|7360.9|7360.9|7362.32|7362.32|7362.32|7362.32|7360.9|7360.9|0
1651232750000|2022-04-29 11:45:50|7363.45|7363.45|7363.41|7363.41|7363.45|7363.45|7363.41|7363.41|0
1651232760000|2022-04-29 11:46:00|7363.45|7363.45|7364.02|7364.02|7364.02|7364.02|7363.45|7363.45|0
1651232770000|2022-04-29 11:46:10|7363.73|7363.73|7363.73|7363.73|7363.73|7363.73|7363.73|7363.73|0
1651232780000|2022-04-29 11:46:20|7364.86|7364.86|7365.43|7365.43|7365.43|7365.43|7364.86|7364.86|0
1651232790000|2022-04-29 11:46:30|7367.69|7367.69|7367.98|7367.98|7367.98|7367.98|7365.71|7365.71|0
1651232800000|2022-04-29 11:46:40|7368.26|7368.26|7374.77|7374.77|7374.77|7374.77|7368.26|7368.26|0
1651232810000|2022-04-29 11:46:50|7375.06|7375.06|7376.19|7376.19|7376.19|7376.19|7375.06|7375.06|0
1651232820000|2022-04-29 11:47:00|7376.23|7376.23|7379.45|7379.45|7379.45|7379.45|7376.23|7376.23|0
1651232830000|2022-04-29 11:47:10|7379.16|7379.16|7380.86|7380.86|7382|7382|7379.16|7379.16|0
1651232840000|2022-04-29 11:47:20|7382|7382|7380.3|7380.3|7383.98|7383.98|7380.3|7380.3|0
1651232850000|2022-04-29 11:47:30|7379.16|7379.16|7381.71|7381.71|7381.71|7381.71|7379.16|7379.16|0
1651232860000|2022-04-29 11:47:40|7380.58|7380.58|7380.3|7380.3|7380.58|7380.58|7380.3|7380.3|0
1651232870000|2022-04-29 11:47:50|7379.16|7379.16|7378.03|7378.03|7379.16|7379.16|7378.03|7378.03|0
1651232880000|2022-04-29 11:48:00|7377.47|7377.47|7376.33|7376.33|7377.47|7377.47|7376.33|7376.33|0
1651232890000|2022-04-29 11:48:10|7377.47|7377.47|7376.9|7376.9|7377.47|7377.47|7376.9|7376.9|0
1651232900000|2022-04-29 11:48:20|7374.63|7374.63|7374.92|7374.92|7374.92|7374.92|7374.63|7374.63|0
1651232910000|2022-04-29 11:48:30|7376.05|7376.05|7377.18|7377.18|7377.18|7377.18|7376.05|7376.05|0
1651232920000|2022-04-29 11:48:40|7376.05|7376.05|7376.92|7376.92|7377.18|7377.18|7376.05|7376.05|0
1651232930000|2022-04-29 11:48:50|7377.2|7377.2|7380.32|7380.32|7380.32|7380.32|7377.2|7377.2|0
1651232940000|2022-04-29 11:49:00|7379.18|7379.18|7379.2|7379.2|7380.32|7380.32|7378.05|7378.05|0
1651232950000|2022-04-29 11:49:10|7378.07|7378.07|7379.2|7379.2|7379.2|7379.2|7378.07|7378.07|0
1651232960000|2022-04-29 11:49:20|7377.78|7377.78|7378.07|7378.07|7378.07|7378.07|7376.65|7376.65|0
1651232980000|2022-04-29 11:49:40|7378.35|7378.35|7378.35|7378.35|7378.35|7378.35|7378.35|7378.35|0
1651232990000|2022-04-29 11:49:50|7378.64|7378.64|7379.77|7379.77|7379.77|7379.77|7378.64|7378.64|0
1651233000000|2022-04-29 11:50:00|7380.05|7380.05|7381.18|7381.18|7381.18|7381.18|7380.05|7380.05|0
1651233010000|2022-04-29 11:50:10|7381.47|7381.47|7381.43|7381.43|7381.47|7381.47|7381.43|7381.43|0
1651233020000|2022-04-29 11:50:20|7382.56|7382.56|7381.43|7381.43|7382.56|7382.56|7381.43|7381.43|0
1651233030000|2022-04-29 11:50:30|7379.17|7379.17|7381.43|7381.43|7381.43|7381.43|7379.17|7379.17|0
1651233040000|2022-04-29 11:50:40|7380.3|7380.3|7381.43|7381.43|7381.43|7381.43|7380.3|7380.3|0
1651233050000|2022-04-29 11:50:50|7382.56|7382.56|7381.18|7381.18|7383.73|7383.73|7381.18|7381.18|0
1651233060000|2022-04-29 11:51:00|7380.05|7380.05|7379.77|7379.77|7380.05|7380.05|7379.77|7379.77|0
1651233080000|2022-04-29 11:51:20|7380.9|7380.9|7380.9|7380.9|7380.9|7380.9|7380.9|7380.9|0
1651233090000|2022-04-29 11:51:30|7380.62|7380.62|7379.48|7379.48|7380.62|7380.62|7379.48|7379.48|0
1651233100000|2022-04-29 11:51:40|7380.05|7380.05|7381.75|7381.75|7381.75|7381.75|7380.05|7380.05|0
1651233110000|2022-04-29 11:51:50|7382.88|7382.88|7380.34|7380.34|7382.88|7382.88|7380.34|7380.34|0
1651233120000|2022-04-29 11:52:00|7380.38|7380.38|7380.38|7380.38|7380.38|7380.38|7379.24|7379.24|0
1651233130000|2022-04-29 11:52:10|7380.09|7380.09|7380.09|7380.09|7380.09|7380.09|7380.09|7380.09|0
1651233140000|2022-04-29 11:52:20|7378.96|7378.96|7377.83|7377.83|7378.96|7378.96|7377.83|7377.83|0
1651233150000|2022-04-29 11:52:30|7378.96|7378.96|7380.38|7380.38|7380.38|7380.38|7378.96|7378.96|0
1651233160000|2022-04-29 11:52:40|7381.51|7381.51|7382.08|7382.08|7382.08|7382.08|7381.51|7381.51|0
1651233170000|2022-04-29 11:52:50|7382.02|7382.02|7383.85|7383.85|7384.98|7384.98|7382.02|7382.02|0
1651233180000|2022-04-29 11:53:00|7383.87|7383.87|7385.05|7385.05|7385.05|7385.05|7383.87|7383.87|0
1651233190000|2022-04-29 11:53:10|7383.92|7383.92|7384.77|7384.77|7385.05|7385.05|7383.92|7383.92|0
1651233200000|2022-04-29 11:53:20|7384.73|7384.73|7384.73|7384.73|7384.73|7384.73|7384.73|7384.73|0
1651233210000|2022-04-29 11:53:30|7384.76|7384.76|7385.05|7385.05|7385.05|7385.05|7384.76|7384.76|0
1651233220000|2022-04-29 11:53:40|7383.92|7383.92|7385.13|7385.13|7385.13|7385.13|7383.92|7383.92|0
1651233230000|2022-04-29 11:53:50|7385.16|7385.16|7382.9|7382.9|7385.16|7385.16|7382.9|7382.9|0
1651233240000|2022-04-29 11:54:00|7382.04|7382.04|7381.2|7381.2|7382.04|7382.04|7380.91|7380.91|0
1651233250000|2022-04-29 11:54:10|7380.06|7380.06|7380.06|7380.06|7380.06|7380.06|7380.06|7380.06|0
1651233260000|2022-04-29 11:54:20|7381.2|7381.2|7381.2|7381.2|7381.2|7381.2|7381.2|7381.2|0
1651233280000|2022-04-29 11:54:40|7381.13|7381.13|7383.39|7383.39|7383.39|7383.39|7381.13|7381.13|0
1651233290000|2022-04-29 11:54:50|7382.26|7382.26|7382.26|7382.26|7382.26|7382.26|7382.26|7382.26|0
1651233300000|2022-04-29 11:55:00|7381.13|7381.13|7381.61|7381.61|7381.69|7381.69|7381.13|7381.13|0
1651233310000|2022-04-29 11:55:10|7381.59|7381.59|7381.76|7381.76|7381.76|7381.76|7380.56|7380.56|0
1651233320000|2022-04-29 11:55:20|7380.91|7380.91|7380.34|7380.34|7380.91|7380.91|7380.06|7380.06|0
1651233330000|2022-04-29 11:55:30|7380.32|7380.32|7380.37|7380.37|7380.37|7380.37|7380.32|7380.32|0
1651233340000|2022-04-29 11:55:40|7380.65|7380.65|7380.65|7380.65|7380.65|7380.65|7380.65|7380.65|0
1651233350000|2022-04-29 11:55:50|7380.37|7380.37|7378.9|7378.9|7380.37|7380.37|7378.9|7378.9|0
1651233360000|2022-04-29 11:56:00|7377.77|7377.77|7376.47|7376.47|7377.77|7377.77|7376.47|7376.47|0
1651233370000|2022-04-29 11:56:10|7374.77|7374.77|7375.05|7375.05|7375.05|7375.05|7374.77|7374.77|0
1651233380000|2022-04-29 11:56:20|7376.18|7376.18|7377.6|7377.6|7377.88|7377.88|7376.18|7376.18|0
1651233390000|2022-04-29 11:56:30|7378.17|7378.17|7378.17|7378.17|7378.17|7378.17|7378.17|7378.17|0
1651233400000|2022-04-29 11:56:40|7379.3|7379.3|7378.17|7378.17|7380.72|7380.72|7378.17|7378.17|0
1651233410000|2022-04-29 11:56:50|7378.19|7378.19|7379.6|7379.6|7379.6|7379.6|7378.19|7378.19|0
1651233430000|2022-04-29 11:57:10|7379.32|7379.32|7379.32|7379.32|7379.32|7379.32|7378.19|7378.19|0
1651233440000|2022-04-29 11:57:20|7378.19|7378.19|7379.32|7379.32|7379.32|7379.32|7378.19|7378.19|0
1651233450000|2022-04-29 11:57:30|7378.19|7378.19|7378.19|7378.19|7378.19|7378.19|7378.19|7378.19|0
1651233460000|2022-04-29 11:57:40|7379.32|7379.32|7379.32|7379.32|7379.32|7379.32|7379.32|7379.32|0
1651233480000|2022-04-29 11:58:00|7377.06|7377.06|7374.51|7374.51|7377.06|7377.06|7374.51|7374.51|0
1651233490000|2022-04-29 11:58:10|7375.36|7375.36|7379.89|7379.89|7379.89|7379.89|7375.08|7375.08|0
1651233500000|2022-04-29 11:58:20|7381.02|7381.02|7379.32|7379.32|7381.02|7381.02|7379.32|7379.32|0
1651233510000|2022-04-29 11:58:30|7380.46|7380.46|7382.72|7382.72|7382.72|7382.72|7380.46|7380.46|0
1651233520000|2022-04-29 11:58:40|7381.59|7381.59|7381.59|7381.59|7381.59|7381.59|7381.59|7381.59|0
1651233530000|2022-04-29 11:58:50|7380.46|7380.46|7380.46|7380.46|7380.46|7380.46|7379.33|7379.33|0
1651233540000|2022-04-29 11:59:00|7379.33|7379.33|7380.18|7380.18|7381.59|7381.59|7379.33|7379.33|0
1651233550000|2022-04-29 11:59:10|7381.31|7381.31|7379.04|7379.04|7381.31|7381.31|7379.04|7379.04|0
1651233560000|2022-04-29 11:59:20|7380.18|7380.18|7379.61|7379.61|7381.31|7381.31|7379.04|7379.04|0
1651233580000|2022-04-29 11:59:40|7380.74|7380.74|7380.74|7380.74|7380.74|7380.74|7379.61|7379.61|0
1651233590000|2022-04-29 11:59:50|7381.87|7381.87|7381.87|7381.87|7381.87|7381.87|7381.87|7381.87|0
1651233600000|2022-04-29 12:00:00|7382.16|7382.16|7382.16|7382.16|7382.16|7382.16|7382.16|7382.16|0
1651233610000|2022-04-29 12:00:10|7381.02|7381.02|7382.16|7382.16|7382.16|7382.16|7381.02|7381.02|0
1651233620000|2022-04-29 12:00:20|7381.02|7381.02|7381.31|7381.31|7381.31|7381.31|7381.02|7381.02|0
1651233630000|2022-04-29 12:00:30|7381.02|7381.02|7380.74|7380.74|7381.02|7381.02|7380.74|7380.74|0
1651233650000|2022-04-29 12:00:50|7380.68|7380.68|7380.72|7380.72|7380.72|7380.72|7380.66|7380.66|0
1651233660000|2022-04-29 12:01:00|7379.59|7379.59|7380.72|7380.72|7380.72|7380.72|7379.59|7379.59|0
1651233670000|2022-04-29 12:01:10|7381|7381|7382.42|7382.42|7382.7|7382.7|7381|7381|0
1651233690000|2022-04-29 12:01:30|7381.29|7381.29|7381.25|7381.25|7382.42|7382.42|7381.25|7381.25|0
1651233700000|2022-04-29 12:01:40|7382.38|7382.38|7382.38|7382.38|7382.38|7382.38|7382.38|7382.38|0
1651233710000|2022-04-29 12:01:50|7381.25|7381.25|7382.66|7382.66|7382.66|7382.66|7381.25|7381.25|0
1651233720000|2022-04-29 12:02:00|7383.8|7383.8|7385.42|7385.42|7385.42|7385.42|7383.72|7383.72|0
1651233730000|2022-04-29 12:02:10|7384.28|7384.28|7384.28|7384.28|7384.28|7384.28|7384.28|7384.28|0
1651233740000|2022-04-29 12:02:20|7383.15|7383.15|7385.42|7385.42|7385.42|7385.42|7383.15|7383.15|0
1651233750000|2022-04-29 12:02:30|7384.28|7384.28|7383.35|7383.35|7384.28|7384.28|7383.15|7383.15|0
1651233760000|2022-04-29 12:02:40|7383.33|7383.33|7383.33|7383.33|7383.33|7383.33|7383.33|7383.33|0
1651233770000|2022-04-29 12:02:50|7382.76|7382.76|7383.89|7383.89|7383.89|7383.89|7382.76|7382.76|0
1651233780000|2022-04-29 12:03:00|7382.76|7382.76|7380.5|7380.5|7382.76|7382.76|7380.5|7380.5|0
1651233790000|2022-04-29 12:03:10|7379.64|7379.64|7380.77|7380.77|7380.77|7380.77|7379.64|7379.64|0
1651233800000|2022-04-29 12:03:20|7380.74|7380.74|7380.77|7380.77|7380.77|7380.77|7380.74|7380.74|0
1651233810000|2022-04-29 12:03:30|7379.64|7379.64|7378.51|7378.51|7379.64|7379.64|7378.51|7378.51|0
1651233820000|2022-04-29 12:03:40|7377.66|7377.66|7377.66|7377.66|7377.66|7377.66|7377.66|7377.66|0
1651233830000|2022-04-29 12:03:50|7377.56|7377.56|7379.26|7379.26|7380.39|7380.39|7377.56|7377.56|0
1651233840000|2022-04-29 12:04:00|7380.39|7380.39|7379.2|7379.2|7380.39|7380.39|7379.2|7379.2|0
1651233850000|2022-04-29 12:04:10|7378.07|7378.07|7379.2|7379.2|7379.2|7379.2|7378.07|7378.07|0
1651233860000|2022-04-29 12:04:20|7378.92|7378.92|7378.92|7378.92|7378.92|7378.92|7378.92|7378.92|0
1651233880000|2022-04-29 12:04:40|7380.05|7380.05|7379.77|7379.77|7380.05|7380.05|7379.77|7379.77|0
1651233890000|2022-04-29 12:04:50|7378.64|7378.64|7379.77|7379.77|7379.77|7379.77|7378.64|7378.64|0
1651233900000|2022-04-29 12:05:00|7381.27|7381.27|7381.57|7381.57|7382.7|7382.7|7381.27|7381.27|0
1651233910000|2022-04-29 12:05:10|7382.7|7382.7|7383.89|7383.89|7383.89|7383.89|7382.7|7382.7|0
1651233920000|2022-04-29 12:05:20|7382.76|7382.76|7385.3|7385.3|7385.3|7385.3|7382.76|7382.76|0
1651233930000|2022-04-29 12:05:30|7384.17|7384.17|7381.91|7381.91|7384.17|7384.17|7381.91|7381.91|0
1651233940000|2022-04-29 12:05:40|7381.34|7381.34|7382.48|7382.48|7383.61|7383.61|7381.34|7381.34|0
1651233950000|2022-04-29 12:05:50|7382.44|7382.44|7382.44|7382.44|7382.44|7382.44|7381.31|7381.31|0
1651233960000|2022-04-29 12:06:00|7381.31|7381.31|7382.74|7382.74|7382.74|7382.74|7380.17|7380.17|0
1651233970000|2022-04-29 12:06:10|7381.61|7381.61|7384.67|7384.67|7384.67|7384.67|7381.61|7381.61|0
1651233980000|2022-04-29 12:06:20|7385.8|7385.8|7384.67|7384.67|7385.8|7385.8|7384.67|7384.67|0
1651233990000|2022-04-29 12:06:30|7384.39|7384.39|7384.1|7384.1|7384.39|7384.39|7382.97|7382.97|0
1651234000000|2022-04-29 12:06:40|7385.23|7385.23|7382.95|7382.95|7385.23|7385.23|7382.95|7382.95|0
1651234020000|2022-04-29 12:07:00|7384.08|7384.08|7382.95|7382.95|7384.08|7384.08|7382.95|7382.95|0
1651234030000|2022-04-29 12:07:10|7382.67|7382.67|7382.67|7382.67|7382.67|7382.67|7381.53|7381.53|0
1651234040000|2022-04-29 12:07:20|7383.8|7383.8|7383.8|7383.8|7383.8|7383.8|7383.8|7383.8|0
1651234050000|2022-04-29 12:07:30|7384.08|7384.08|7383.23|7383.23|7384.37|7384.37|7383.23|7383.23|0
1651234070000|2022-04-29 12:07:50|7382.1|7382.1|7382.1|7382.1|7382.1|7382.1|7382.1|7382.1|0
1651234080000|2022-04-29 12:08:00|7383.23|7383.23|7384.37|7384.37|7384.37|7384.37|7383.23|7383.23|0
1651234090000|2022-04-29 12:08:10|7383.23|7383.23|7383.23|7383.23|7383.23|7383.23|7383.23|7383.23|0
1651234100000|2022-04-29 12:08:20|7384.37|7384.37|7382.1|7382.1|7384.37|7384.37|7382.1|7382.1|0
1651234110000|2022-04-29 12:08:30|7383.23|7383.23|7383.23|7383.23|7383.23|7383.23|7383.23|7383.23|0
1651234120000|2022-04-29 12:08:40|7382.1|7382.1|7377.29|7377.29|7382.1|7382.1|7377.29|7377.29|0
1651234140000|2022-04-29 12:09:00|7377|7377|7379.57|7379.57|7379.57|7379.57|7377|7377|0
1651234150000|2022-04-29 12:09:10|7380.7|7380.7|7380.96|7380.96|7380.96|7380.96|7380.68|7380.68|0
1651234160000|2022-04-29 12:09:20|7382.09|7382.09|7381.02|7381.02|7382.09|7382.09|7380.96|7380.96|0
1651234180000|2022-04-29 12:09:40|7379.89|7379.89|7378.47|7378.47|7380.17|7380.17|7378.47|7378.47|0
1651234200000|2022-04-29 12:10:00|7377.34|7377.34|7377.34|7377.34|7377.34|7377.34|7377.34|7377.34|0
1651234210000|2022-04-29 12:10:10|7378.47|7378.47|7378.76|7378.76|7378.76|7378.76|7378.47|7378.47|0
1651234230000|2022-04-29 12:10:30|7378.19|7378.19|7378.19|7378.19|7378.19|7378.19|7378.19|7378.19|0
1651234240000|2022-04-29 12:10:40|7379.32|7379.32|7373.94|7373.94|7379.32|7379.32|7373.94|7373.94|0
1651234250000|2022-04-29 12:10:50|7375.08|7375.08|7377.91|7377.91|7377.91|7377.91|7375.08|7375.08|0
1651234260000|2022-04-29 12:11:00|7378.05|7378.05|7377.5|7377.5|7378.05|7378.05|7376.37|7376.37|0
1651234270000|2022-04-29 12:11:10|7376.37|7376.37|7378.07|7378.07|7378.07|7378.07|7376.37|7376.37|0
1651234280000|2022-04-29 12:11:20|7378.35|7378.35|7379.77|7379.77|7380.9|7380.9|7378.35|7378.35|0
1651234290000|2022-04-29 12:11:30|7380.9|7380.9|7381.46|7381.46|7381.46|7381.46|7380.9|7380.9|0
1651234300000|2022-04-29 12:11:40|7380.33|7380.33|7379.2|7379.2|7380.33|7380.33|7379.2|7379.2|0
1651234320000|2022-04-29 12:12:00|7380.33|7380.33|7380.33|7380.33|7380.33|7380.33|7380.33|7380.33|0
1651234330000|2022-04-29 12:12:10|7380.05|7380.05|7381.46|7381.46|7381.46|7381.46|7380.05|7380.05|0
1651234340000|2022-04-29 12:12:20|7381.75|7381.75|7381.75|7381.75|7381.75|7381.75|7381.75|7381.75|0
1651234370000|2022-04-29 12:12:50|7380.62|7380.62|7381.75|7381.75|7381.75|7381.75|7380.62|7380.62|0
1651234380000|2022-04-29 12:13:00|7382.6|7382.6|7382.6|7382.6|7383.73|7383.73|7382.6|7382.6|0
1651234390000|2022-04-29 12:13:10|7383.73|7383.73|7383.73|7383.73|7383.73|7383.73|7383.73|7383.73|0
1651234410000|2022-04-29 12:13:30|7384.86|7384.86|7384.02|7384.02|7384.86|7384.86|7384.02|7384.02|0
1651234430000|2022-04-29 12:13:50|7383.73|7383.73|7382.6|7382.6|7383.73|7383.73|7382.6|7382.6|0
1651234440000|2022-04-29 12:14:00|7381.47|7381.47|7380.9|7380.9|7381.47|7381.47|7380.9|7380.9|0
1651234450000|2022-04-29 12:14:10|7379.77|7379.77|7380.05|7380.05|7380.05|7380.05|7379.77|7379.77|0
1651234460000|2022-04-29 12:14:20|7378.92|7378.92|7378.64|7378.64|7378.92|7378.92|7378.64|7378.64|0
1651234470000|2022-04-29 12:14:30|7379.77|7379.77|7382.89|7382.89|7382.89|7382.89|7379.77|7379.77|0
1651234480000|2022-04-29 12:14:40|7381.75|7381.75|7382.04|7382.04|7382.04|7382.04|7381.75|7381.75|0
1651234490000|2022-04-29 12:14:50|7383.17|7383.17|7383.17|7383.17|7384.3|7384.3|7382.04|7382.04|0
1651234500000|2022-04-29 12:15:00|7384.3|7384.3|7383.17|7383.17|7384.3|7384.3|7383.17|7383.17|0
1651234510000|2022-04-29 12:15:10|7384.3|7384.3|7385.49|7385.49|7385.49|7385.49|7384.3|7384.3|0
1651234520000|2022-04-29 12:15:20|7385.78|7385.78|7385.78|7385.78|7385.78|7385.78|7385.78|7385.78|0
1651234530000|2022-04-29 12:15:30|7384.64|7384.64|7384.36|7384.36|7384.64|7384.64|7384.36|7384.36|0
1651234540000|2022-04-29 12:15:40|7385.49|7385.49|7385.49|7385.49|7385.49|7385.49|7384.36|7384.36|0
1651234550000|2022-04-29 12:15:50|7384.36|7384.36|7386.34|7386.34|7386.34|7386.34|7384.36|7384.36|0
1651234570000|2022-04-29 12:16:10|7385.21|7385.21|7386.34|7386.34|7386.91|7386.91|7385.21|7385.21|0
1651234590000|2022-04-29 12:16:30|7387.48|7387.48|7390.02|7390.02|7390.31|7390.31|7386.34|7386.34|0
1651234600000|2022-04-29 12:16:40|7391.15|7391.15|7392.85|7392.85|7392.85|7392.85|7391.15|7391.15|0
1651234610000|2022-04-29 12:16:50|7392.57|7392.57|7391.44|7391.44|7392.57|7392.57|7391.44|7391.44|0
1651234620000|2022-04-29 12:17:00|7390.31|7390.31|7388.93|7388.93|7390.34|7390.34|7388.93|7388.93|0
1651234630000|2022-04-29 12:17:10|7387.79|7387.79|7388.99|7388.99|7388.99|7388.99|7387.79|7387.79|0
1651234640000|2022-04-29 12:17:20|7388.94|7388.94|7390.02|7390.02|7390.02|7390.02|7388.89|7388.89|0
1651234650000|2022-04-29 12:17:30|7388.89|7388.89|7388.32|7388.32|7388.89|7388.89|7388.32|7388.32|0
1651234660000|2022-04-29 12:17:40|7388.04|7388.04|7386.91|7386.91|7388.04|7388.04|7386.91|7386.91|0
1651234670000|2022-04-29 12:17:50|7385.78|7385.78|7388.61|7388.61|7389.46|7389.46|7385.78|7385.78|0
1651234680000|2022-04-29 12:18:00|7389.74|7389.74|7389.74|7389.74|7389.74|7389.74|7389.74|7389.74|0
1651234690000|2022-04-29 12:18:10|7388.61|7388.61|7389.74|7389.74|7389.74|7389.74|7388.61|7388.61|0
1651234700000|2022-04-29 12:18:20|7388.61|7388.61|7390.59|7390.59|7390.59|7390.59|7388.61|7388.61|0
1651234710000|2022-04-29 12:18:30|7390.31|7390.31|7389.18|7389.18|7390.31|7390.31|7389.18|7389.18|0
1651234720000|2022-04-29 12:18:40|7388.61|7388.61|7387.48|7387.48|7388.89|7388.89|7387.48|7387.48|0
1651234730000|2022-04-29 12:18:50|7387.19|7387.19|7388.61|7388.61|7388.61|7388.61|7386.06|7386.06|0
1651234740000|2022-04-29 12:19:00|7387.48|7387.48|7386.63|7386.63|7387.48|7387.48|7386.06|7386.06|0
1651234750000|2022-04-29 12:19:10|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|7387.76|0
1651234760000|2022-04-29 12:19:20|7386.63|7386.63|7387.19|7387.19|7387.76|7387.76|7385.78|7385.78|0
1651234770000|2022-04-29 12:19:30|7387.26|7387.26|7389.46|7389.46|7390.59|7390.59|7387.19|7387.19|0
1651234780000|2022-04-29 12:19:40|7390.02|7390.02|7392.57|7392.57|7392.85|7392.85|7390.02|7390.02|0
1651234790000|2022-04-29 12:19:50|7393.7|7393.7|7393.7|7393.7|7393.7|7393.7|7393.7|7393.7|0
1651234800000|2022-04-29 12:20:00|7392.57|7392.57|7393.12|7393.12|7393.12|7393.12|7391.98|7391.98|0
1651234810000|2022-04-29 12:20:10|7391.98|7391.98|7389.72|7389.72|7391.98|7391.98|7389.72|7389.72|0
1651234820000|2022-04-29 12:20:20|7390.85|7390.85|7391.98|7391.98|7391.98|7391.98|7390.85|7390.85|0
1651234830000|2022-04-29 12:20:30|7390.85|7390.85|7390.85|7390.85|7391.98|7391.98|7390.85|7390.85|0
1651234840000|2022-04-29 12:20:40|7391.98|7391.98|7393.97|7393.97|7393.97|7393.97|7391.98|7391.98|0
1651234850000|2022-04-29 12:20:50|7393.68|7393.68|7391.14|7391.14|7393.68|7393.68|7391.14|7391.14|0
1651234860000|2022-04-29 12:21:00|7391.12|7391.12|7391.7|7391.7|7391.7|7391.7|7389.98|7389.98|0
1651234870000|2022-04-29 12:21:10|7392.84|7392.84|7391.99|7391.99|7393.69|7393.69|7390.86|7390.86|0
1651234880000|2022-04-29 12:21:20|7392.27|7392.27|7391.44|7391.44|7392.27|7392.27|7391.16|7391.16|0
1651234890000|2022-04-29 12:21:30|7390.31|7390.31|7390.8|7390.8|7392.55|7392.55|7390.29|7390.29|0
1651234900000|2022-04-29 12:21:40|7389.67|7389.67|7390.52|7390.52|7394.48|7394.48|7389.67|7389.67|0
1651234910000|2022-04-29 12:21:50|7389.39|7389.39|7392.22|7392.22|7392.22|7392.22|7389.39|7389.39|0
1651234920000|2022-04-29 12:22:00|7393.35|7393.35|7395.9|7395.9|7395.9|7395.9|7393.35|7393.35|0
1651234930000|2022-04-29 12:22:10|7397.03|7397.03|7395.33|7395.33|7397.03|7397.03|7395.33|7395.33|0
1651234940000|2022-04-29 12:22:20|7396.46|7396.46|7398.56|7398.56|7398.56|7398.56|7396.46|7396.46|0
1651234950000|2022-04-29 12:22:30|7398.58|7398.58|7402.02|7402.02|7402.02|7402.02|7398.58|7398.58|0
1651234960000|2022-04-29 12:22:40|7399.75|7399.75|7400.89|7400.89|7400.89|7400.89|7399.75|7399.75|0
1651234970000|2022-04-29 12:22:50|7402.02|7402.02|7402.02|7402.02|7402.02|7402.02|7402.02|7402.02|0
1651234980000|2022-04-29 12:23:00|7402.04|7402.04|7401.81|7401.81|7402.09|7402.09|7401.81|7401.81|0
1651234990000|2022-04-29 12:23:10|7401.87|7401.87|7403.28|7403.28|7403.28|7403.28|7401.87|7401.87|0
1651235000000|2022-04-29 12:23:20|7403.57|7403.57|7403.59|7403.59|7403.59|7403.59|7403.57|7403.57|0
1651235010000|2022-04-29 12:23:30|7402.45|7402.45|7400.76|7400.76|7402.45|7402.45|7400.47|7400.47|0
1651235020000|2022-04-29 12:23:40|7399.62|7399.62|7399.62|7399.62|7399.62|7399.62|7399.62|7399.62|0
1651235030000|2022-04-29 12:23:50|7398.49|7398.49|7399.03|7399.03|7399.62|7399.62|7398.47|7398.47|0
1651235040000|2022-04-29 12:24:00|7400.17|7400.17|7401.3|7401.3|7401.3|7401.3|7400.17|7400.17|0
1651235050000|2022-04-29 12:24:10|7401.58|7401.58|7401.58|7401.58|7402.71|7402.71|7401.58|7401.58|0
1651235060000|2022-04-29 12:24:20|7402.71|7402.71|7402.43|7402.43|7402.71|7402.71|7401.3|7401.3|0
1651235070000|2022-04-29 12:24:30|7401.3|7401.3|7401.3|7401.3|7401.3|7401.3|7401.3|7401.3|0
1651235080000|2022-04-29 12:24:40|7401.58|7401.58|7400.51|7400.51|7401.87|7401.87|7400.45|7400.45|0
1651235090000|2022-04-29 12:24:50|7399.38|7399.38|7398.81|7398.81|7400.51|7400.51|7398.81|7398.81|0
1651235100000|2022-04-29 12:25:00|7397.68|7397.68|7396.26|7396.26|7398.81|7398.81|7396.26|7396.26|0
1651235110000|2022-04-29 12:25:10|7395.13|7395.13|7393.97|7393.97|7395.13|7395.13|7393.97|7393.97|0
1651235120000|2022-04-29 12:25:20|7395.1|7395.1|7394.25|7394.25|7395.1|7395.1|7394.25|7394.25|0
1651235130000|2022-04-29 12:25:30|7393.12|7393.12|7395.67|7395.67|7395.67|7395.67|7392.84|7392.84|0
1651235140000|2022-04-29 12:25:40|7395.95|7395.95|7395.39|7395.39|7397.65|7397.65|7395.39|7395.39|0
1651235150000|2022-04-29 12:25:50|7396.52|7396.52|7395.67|7395.67|7396.52|7396.52|7394.54|7394.54|0
1651235160000|2022-04-29 12:26:00|7395.63|7395.63|7394.78|7394.78|7397.04|7397.04|7394.78|7394.78|0
1651235170000|2022-04-29 12:26:10|7395.06|7395.06|7395.35|7395.35|7396.2|7396.2|7395.06|7395.06|0
1651235180000|2022-04-29 12:26:20|7395.63|7395.63|7395.92|7395.92|7395.92|7395.92|7395.63|7395.63|0
1651235200000|2022-04-29 12:26:40|7397.05|7397.05|7397.05|7397.05|7397.05|7397.05|7397.05|7397.05|0
1651235210000|2022-04-29 12:26:50|7396.48|7396.48|7395.35|7395.35|7396.48|7396.48|7395.35|7395.35|0
1651235230000|2022-04-29 12:27:10|7396.48|7396.48|7396.76|7396.76|7396.76|7396.76|7396.48|7396.48|0
1651235240000|2022-04-29 12:27:20|7395.63|7395.63|7396.76|7396.76|7396.76|7396.76|7395.63|7395.63|0
1651235250000|2022-04-29 12:27:30|7397.33|7397.33|7397.09|7397.09|7397.33|7397.33|7397.05|7397.05|0
1651235260000|2022-04-29 12:27:40|7395.96|7395.96|7397.37|7397.37|7397.37|7397.37|7395.96|7395.96|0
1651235270000|2022-04-29 12:27:50|7396.24|7396.24|7396.24|7396.24|7396.24|7396.24|7396.24|7396.24|0
1651235280000|2022-04-29 12:28:00|7396.26|7396.26|7396.26|7396.26|7396.26|7396.26|7396.26|7396.26|0
1651235290000|2022-04-29 12:28:10|7398.52|7398.52|7398.54|7398.54|7398.54|7398.54|7398.52|7398.52|0
1651235300000|2022-04-29 12:28:20|7399.11|7399.11|7399.13|7399.13|7399.13|7399.13|7399.11|7399.11|0
1651235320000|2022-04-29 12:28:40|7399.23|7399.23|7400.64|7400.64|7400.64|7400.64|7399.23|7399.23|0
1651235330000|2022-04-29 12:28:50|7399.51|7399.51|7399.51|7399.51|7399.51|7399.51|7398.38|7398.38|0
1651235340000|2022-04-29 12:29:00|7399.57|7399.57|7399.57|7399.57|7399.57|7399.57|7399.57|7399.57|0
1651235350000|2022-04-29 12:29:10|7399.6|7399.6|7399.31|7399.31|7399.6|7399.6|7399.31|7399.31|0
1651235360000|2022-04-29 12:29:20|7398.18|7398.18|7399.03|7399.03|7399.03|7399.03|7397.62|7397.62|0
1651235370000|2022-04-29 12:29:30|7398.75|7398.75|7399.32|7399.32|7399.32|7399.32|7398.75|7398.75|0
1651235380000|2022-04-29 12:29:40|7398.18|7398.18|7399.03|7399.03|7399.03|7399.03|7397.62|7397.62|0
1651235390000|2022-04-29 12:29:50|7398.75|7398.75|7399.91|7399.91|7399.91|7399.91|7398.75|7398.75|0
1651235400000|2022-04-29 12:30:00|7399.62|7399.62|7391.83|7391.83|7399.62|7399.62|7389.57|7389.57|0
1651235410000|2022-04-29 12:30:10|7391.79|7391.79|7390.37|7390.37|7391.79|7391.79|7387.54|7387.54|0
1651235420000|2022-04-29 12:30:20|7390.43|7390.43|7389.02|7389.02|7392.7|7392.7|7389.02|7389.02|0
1651235430000|2022-04-29 12:30:30|7389.04|7389.04|7390.21|7390.21|7390.21|7390.21|7387.91|7387.91|0
1651235440000|2022-04-29 12:30:40|7391.06|7391.06|7390.78|7390.78|7391.06|7391.06|7389.93|7389.93|0
1651235460000|2022-04-29 12:31:00|7390.21|7390.21|7390.21|7390.21|7390.21|7390.21|7390.21|7390.21|0
1651235470000|2022-04-29 12:31:10|7389.93|7389.93|7389.85|7389.85|7389.93|7389.93|7389.85|7389.85|0
1651235490000|2022-04-29 12:31:30|7389.28|7389.28|7386.74|7386.74|7389.28|7389.28|7386.74|7386.74|0
1651235500000|2022-04-29 12:31:40|7386.17|7386.17|7387.32|7387.32|7388.45|7388.45|7386.17|7386.17|0
1651235510000|2022-04-29 12:31:50|7385.06|7385.06|7385.86|7385.86|7385.86|7385.86|7384.73|7384.73|0
1651235530000|2022-04-29 12:32:10|7384.73|7384.73|7377.26|7377.26|7384.73|7384.73|7377.26|7377.26|0
1651235540000|2022-04-29 12:32:20|7377.22|7377.22|7378.91|7378.91|7378.91|7378.91|7376.65|7376.65|0
1651235550000|2022-04-29 12:32:30|7380.04|7380.04|7385.71|7385.71|7385.71|7385.71|7380.04|7380.04|0
1651235560000|2022-04-29 12:32:40|7386.84|7386.84|7392.5|7392.5|7392.5|7392.5|7386.84|7386.84|0
1651235570000|2022-04-29 12:32:50|7391.37|7391.37|7391.65|7391.65|7391.94|7391.94|7390.8|7390.8|0
1651235580000|2022-04-29 12:33:00|7390.52|7390.52|7391.65|7391.65|7391.65|7391.65|7390.52|7390.52|0
1651235590000|2022-04-29 12:33:10|7390.52|7390.52|7389.39|7389.39|7390.52|7390.52|7388.26|7388.26|0
1651235600000|2022-04-29 12:33:20|7390.52|7390.52|7390.52|7390.52|7391.65|7391.65|7390.52|7390.52|0
1651235610000|2022-04-29 12:33:30|7389.39|7389.39|7388.26|7388.26|7389.39|7389.39|7388.26|7388.26|0
1651235620000|2022-04-29 12:33:40|7390.52|7390.52|7388.54|7388.54|7390.52|7390.52|7388.54|7388.54|0
1651235630000|2022-04-29 12:33:50|7389.1|7389.1|7391.86|7391.86|7391.86|7391.86|7389.1|7389.1|0
1651235640000|2022-04-29 12:34:00|7392.15|7392.15|7389.88|7389.88|7392.15|7392.15|7389.88|7389.88|0
1651235650000|2022-04-29 12:34:10|7391.02|7391.02|7388.46|7388.46|7391.02|7391.02|7388.46|7388.46|0
1651235660000|2022-04-29 12:34:20|7389.6|7389.6|7389.99|7389.99|7390.16|7390.16|7389.6|7389.6|0
1651235670000|2022-04-29 12:34:30|7389.97|7389.97|7391.24|7391.24|7391.24|7391.24|7389.83|7389.83|0
1651235680000|2022-04-29 12:34:40|7391.53|7391.53|7391.24|7391.24|7392.66|7392.66|7391.24|7391.24|0
1651235690000|2022-04-29 12:34:50|7390.11|7390.11|7391.24|7391.24|7391.24|7391.24|7390.11|7390.11|0
1651235700000|2022-04-29 12:35:00|7390.11|7390.11|7388.98|7388.98|7391.24|7391.24|7388.98|7388.98|0
1651235710000|2022-04-29 12:35:10|7390.11|7390.11|7390.45|7390.45|7391.58|7391.58|7390.11|7390.11|0
1651235720000|2022-04-29 12:35:20|7389.32|7389.32|7388.75|7388.75|7391.86|7391.86|7388.75|7388.75|0
1651235740000|2022-04-29 12:35:40|7389.88|7389.88|7387.62|7387.62|7389.88|7389.88|7387.62|7387.62|0
1651235750000|2022-04-29 12:35:50|7386.49|7386.49|7386.49|7386.49|7386.49|7386.49|7386.49|7386.49|0
1651235760000|2022-04-29 12:36:00|7385.92|7385.92|7391.33|7391.33|7392.46|7392.46|7385.86|7385.86|0
1651235770000|2022-04-29 12:36:10|7391.61|7391.61|7393.85|7393.85|7393.87|7393.87|7391.61|7391.61|0
1651235780000|2022-04-29 12:36:20|7394.42|7394.42|7393.85|7393.85|7396.68|7396.68|7393.29|7393.29|0
1651235790000|2022-04-29 12:36:30|7393.57|7393.57|7395.83|7395.83|7396.96|7396.96|7393.57|7393.57|0
1651235800000|2022-04-29 12:36:40|7394.7|7394.7|7393.57|7393.57|7394.7|7394.7|7393.57|7393.57|0
1651235810000|2022-04-29 12:36:50|7393|7393|7390.17|7390.17|7393|7393|7390.17|7390.17|0
1651235820000|2022-04-29 12:37:00|7389.04|7389.04|7389.04|7389.04|7389.04|7389.04|7387.91|7387.91|0
1651235830000|2022-04-29 12:37:10|7387.91|7387.91|7388.75|7388.75|7388.75|7388.75|7385.64|7385.64|0
1651235840000|2022-04-29 12:37:20|7389.89|7389.89|7391.87|7391.87|7391.87|7391.87|7389.89|7389.89|0
1651235850000|2022-04-29 12:37:30|7390.74|7390.74|7391.59|7391.59|7391.59|7391.59|7390.45|7390.45|0
1651235860000|2022-04-29 12:37:40|7392.72|7392.72|7392.72|7392.72|7392.72|7392.72|7392.72|7392.72|0
1651235870000|2022-04-29 12:37:50|7390.45|7390.45|7391.99|7391.99|7391.99|7391.99|7390.45|7390.45|0
1651235880000|2022-04-29 12:38:00|7393.12|7393.12|7391.7|7391.7|7393.12|7393.12|7391.7|7391.7|0
1651235890000|2022-04-29 12:38:10|7391.42|7391.42|7392.93|7392.93|7392.93|7392.93|7391.42|7391.42|0
1651235900000|2022-04-29 12:38:20|7390.67|7390.67|7388.41|7388.41|7390.67|7390.67|7388.41|7388.41|0
1651235910000|2022-04-29 12:38:30|7387.84|7387.84|7386.98|7386.98|7391.23|7391.23|7386.98|7386.98|0
1651235920000|2022-04-29 12:38:40|7386.91|7386.91|7386.91|7386.91|7388.04|7388.04|7386.91|7386.91|0
1651235930000|2022-04-29 12:38:50|7385.78|7385.78|7385.78|7385.78|7385.78|7385.78|7385.78|7385.78|0
1651235940000|2022-04-29 12:39:00|7386.06|7386.06|7392.3|7392.3|7392.3|7392.3|7386.06|7386.06|0
1651235950000|2022-04-29 12:39:10|7392.01|7392.01|7392.3|7392.3|7392.3|7392.3|7392.01|7392.01|0
1651235960000|2022-04-29 12:39:20|7394.56|7394.56|7393.43|7393.43|7394.56|7394.56|7393.43|7393.43|0
1651235970000|2022-04-29 12:39:30|7392.3|7392.3|7394|7394|7394|7394|7392.3|7392.3|0
1651235980000|2022-04-29 12:39:40|7392.86|7392.86|7392.86|7392.86|7392.86|7392.86|7392.86|7392.86|0
1651235990000|2022-04-29 12:39:50|7391.73|7391.73|7392.86|7392.86|7392.86|7392.86|7391.73|7391.73|0
1651236000000|2022-04-29 12:40:00|7392.58|7392.58|7391.73|7391.73|7392.58|7392.58|7391.45|7391.45|0
1651236010000|2022-04-29 12:40:10|7391.77|7391.77|7392.62|7392.62|7392.9|7392.9|7391.49|7391.49|0
1651236020000|2022-04-29 12:40:20|7392.9|7392.9|7393.47|7393.47|7394.6|7394.6|7392.9|7392.9|0
1651236030000|2022-04-29 12:40:30|7394.6|7394.6|7394.6|7394.6|7394.6|7394.6|7394.6|7394.6|0
1651236040000|2022-04-29 12:40:40|7392.34|7392.34|7393.47|7393.47|7393.47|7393.47|7392.34|7392.34|0
1651236050000|2022-04-29 12:40:50|7392.34|7392.34|7391.49|7391.49|7392.62|7392.62|7391.49|7391.49|0
1651236060000|2022-04-29 12:41:00|7392.62|7392.62|7392.05|7392.05|7393.19|7393.19|7392.05|7392.05|0
1651236070000|2022-04-29 12:41:10|7391.77|7391.77|7395.77|7395.77|7395.77|7395.77|7390.64|7390.64|0
1651236080000|2022-04-29 12:41:20|7396.06|7396.06|7395.21|7395.21|7396.34|7396.34|7391.81|7391.81|0
1651236090000|2022-04-29 12:41:30|7395.35|7395.35|7395.35|7395.35|7395.35|7395.35|7394.22|7394.22|0
1651236100000|2022-04-29 12:41:40|7396.48|7396.48|7393.93|7393.93|7396.48|7396.48|7393.93|7393.93|0
1651236110000|2022-04-29 12:41:50|7395.06|7395.06|7396.2|7396.2|7396.2|7396.2|7395.06|7395.06|0
1651236120000|2022-04-29 12:42:00|7395.06|7395.06|7396.2|7396.2|7396.2|7396.2|7395.06|7395.06|0
1651236130000|2022-04-29 12:42:10|7397.33|7397.33|7396.2|7396.2|7397.33|7397.33|7396.2|7396.2|0
1651236140000|2022-04-29 12:42:20|7396.48|7396.48|7396.2|7396.2|7397.05|7397.05|7396.2|7396.2|0
1651236160000|2022-04-29 12:42:40|7396.48|7396.48|7398.46|7398.46|7398.46|7398.46|7395.92|7395.92|0
1651236170000|2022-04-29 12:42:50|7399.59|7399.59|7400.73|7400.73|7400.73|7400.73|7399.59|7399.59|0
1651236180000|2022-04-29 12:43:00|7398.46|7398.46|7398.46|7398.46|7398.46|7398.46|7397.33|7397.33|0
1651236190000|2022-04-29 12:43:10|7399.59|7399.59|7400.73|7400.73|7400.73|7400.73|7399.59|7399.59|0
1651236200000|2022-04-29 12:43:20|7401.86|7401.86|7401.86|7401.86|7401.86|7401.86|7400.73|7400.73|0
1651236220000|2022-04-29 12:43:40|7401.57|7401.57|7397.86|7397.86|7401.57|7401.57|7397.86|7397.86|0
1651236230000|2022-04-29 12:43:50|7398.99|7398.99|7399.24|7399.24|7399.28|7399.28|7398.99|7398.99|0
1651236240000|2022-04-29 12:44:00|7398.11|7398.11|7398.11|7398.11|7398.11|7398.11|7398.11|7398.11|0
1651236250000|2022-04-29 12:44:10|7397.54|7397.54|7401.82|7401.82|7401.82|7401.82|7397.54|7397.54|0
1651236260000|2022-04-29 12:44:20|7402.39|7402.39|7404.96|7404.96|7405.24|7405.24|7402.39|7402.39|0
1651236270000|2022-04-29 12:44:30|7405.04|7405.04|7406.17|7406.17|7406.17|7406.17|7405.04|7405.04|0
1651236280000|2022-04-29 12:44:40|7407.3|7407.3|7406.25|7406.25|7409.08|7409.08|7406.25|7406.25|0
1651236290000|2022-04-29 12:44:50|7407.38|7407.38|7407.67|7407.67|7407.67|7407.67|7406.54|7406.54|0
1651236300000|2022-04-29 12:45:00|7407.69|7407.69|7408.28|7408.28|7409.41|7409.41|7406.58|7406.58|0
1651236310000|2022-04-29 12:45:10|7407.14|7407.14|7404.26|7404.26|7407.14|7407.14|7404.26|7404.26|0
1651236320000|2022-04-29 12:45:20|7404.24|7404.24|7404.18|7404.18|7404.24|7404.24|7404.18|7404.18|0
1651236330000|2022-04-29 12:45:30|7404.47|7404.47|7404.47|7404.47|7404.47|7404.47|7404.47|7404.47|0
1651236340000|2022-04-29 12:45:40|7403.33|7403.33|7403.9|7403.9|7403.9|7403.9|7403.33|7403.33|0
1651236350000|2022-04-29 12:45:50|7405.03|7405.03|7404.47|7404.47|7405.03|7405.03|7404.47|7404.47|0
1651236360000|2022-04-29 12:46:00|7404.18|7404.18|7401.92|7401.92|7404.18|7404.18|7401.92|7401.92|0
1651236370000|2022-04-29 12:46:10|7400.79|7400.79|7401.63|7401.63|7401.63|7401.63|7400.5|7400.5|0
1651236380000|2022-04-29 12:46:20|7401.35|7401.35|7400.16|7400.16|7401.35|7401.35|7400.16|7400.16|0
1651236400000|2022-04-29 12:46:40|7399.59|7399.59|7399.88|7399.88|7399.88|7399.88|7399.59|7399.59|0
1651236410000|2022-04-29 12:46:50|7398.74|7398.74|7398.74|7398.74|7398.74|7398.74|7397.61|7397.61|0
1651236420000|2022-04-29 12:47:00|7398.18|7398.18|7398.46|7398.46|7398.46|7398.46|7398.18|7398.18|0
1651236430000|2022-04-29 12:47:10|7399.59|7399.59|7399.59|7399.59|7399.59|7399.59|7399.59|7399.59|0
1651236440000|2022-04-29 12:47:20|7400.16|7400.16|7400.72|7400.72|7400.72|7400.72|7399.59|7399.59|0
1651236450000|2022-04-29 12:47:30|7402.14|7402.14|7402.14|7402.14|7402.14|7402.14|7402.14|7402.14|0
1651236460000|2022-04-29 12:47:40|7399.88|7399.88|7401.01|7401.01|7401.01|7401.01|7399.88|7399.88|0
1651236470000|2022-04-29 12:47:50|7402.14|7402.14|7401.29|7401.29|7402.42|7402.42|7400.16|7400.16|0
1651236480000|2022-04-29 12:48:00|7402.42|7402.42|7403.84|7403.84|7403.84|7403.84|7402.42|7402.42|0
1651236490000|2022-04-29 12:48:10|7402.71|7402.71|7403.84|7403.84|7403.84|7403.84|7402.71|7402.71|0
1651236500000|2022-04-29 12:48:20|7404.41|7404.41|7405.82|7405.82|7405.82|7405.82|7404.41|7404.41|0
1651236510000|2022-04-29 12:48:30|7405.86|7405.86|7405.86|7405.86|7406.99|7406.99|7405.58|7405.58|0
1651236520000|2022-04-29 12:48:40|7404.73|7404.73|7403.56|7403.56|7404.73|7404.73|7403.31|7403.31|0
1651236530000|2022-04-29 12:48:50|7402.99|7402.99|7402.99|7402.99|7402.99|7402.99|7402.99|7402.99|0
1651236540000|2022-04-29 12:49:00|7403.01|7403.01|7401.31|7401.31|7403.01|7403.01|7401.31|7401.31|0
1651236550000|2022-04-29 12:49:10|7402.44|7402.44|7403.6|7403.6|7403.6|7403.6|7402.44|7402.44|0
1651236560000|2022-04-29 12:49:20|7405.87|7405.87|7405.87|7405.87|7405.87|7405.87|7404.74|7404.74|0
1651236570000|2022-04-29 12:49:30|7405.95|7405.95|7407.1|7407.1|7407.1|7407.1|7404.81|7404.81|0
1651236580000|2022-04-29 12:49:40|7407.67|7407.67|7407.42|7407.42|7408.55|7408.55|7407.42|7407.42|0
1651236590000|2022-04-29 12:49:50|7408.55|7408.55|7407.14|7407.14|7408.55|7408.55|7407.14|7407.14|0
1651236600000|2022-04-29 12:50:00|7408.27|7408.27|7407.14|7407.14|7408.27|7408.27|7407.14|7407.14|0
1651236610000|2022-04-29 12:50:10|7406.01|7406.01|7406.01|7406.01|7406.01|7406.01|7406.01|7406.01|0
1651236630000|2022-04-29 12:50:30|7404.87|7404.87|7404.87|7404.87|7404.87|7404.87|7404.87|7404.87|0
1651236640000|2022-04-29 12:50:40|7406.01|7406.01|7406.01|7406.01|7406.01|7406.01|7406.01|7406.01|0
1651236650000|2022-04-29 12:50:50|7404.87|7404.87|7404.87|7404.87|7404.87|7404.87|7404.87|7404.87|0
1651236670000|2022-04-29 12:51:10|7404.9|7404.9|7404.9|7404.9|7404.9|7404.9|7404.9|7404.9|0
1651236680000|2022-04-29 12:51:20|7405.18|7405.18|7405.18|7405.18|7405.18|7405.18|7405.18|7405.18|0
1651236690000|2022-04-29 12:51:30|7405.13|7405.13|7405.13|7405.13|7405.13|7405.13|7405.13|7405.13|0
1651236700000|2022-04-29 12:51:40|7404.56|7404.56|7405.69|7405.69|7405.69|7405.69|7404.56|7404.56|0
1651236720000|2022-04-29 12:52:00|7405.12|7405.12|7405.12|7405.12|7405.12|7405.12|7405.12|7405.12|0
1651236730000|2022-04-29 12:52:10|7406.25|7406.25|7406.22|7406.22|7406.25|7406.25|7406.22|7406.22|0
1651236760000|2022-04-29 12:52:40|7407.35|7407.35|7407.29|7407.29|7407.35|7407.35|7407.29|7407.29|0
1651236770000|2022-04-29 12:52:50|7406.16|7406.16|7405.32|7405.32|7406.45|7406.45|7405.32|7405.32|0
1651236780000|2022-04-29 12:53:00|7404.18|7404.18|7402.48|7402.48|7404.18|7404.18|7402.48|7402.48|0
1651236790000|2022-04-29 12:53:10|7402.2|7402.2|7402.48|7402.48|7402.48|7402.48|7402.2|7402.2|0
1651236800000|2022-04-29 12:53:20|7403.62|7403.62|7404.18|7404.18|7404.18|7404.18|7403.62|7403.62|0
1651236820000|2022-04-29 12:53:40|7403.05|7403.05|7404.18|7404.18|7404.18|7404.18|7403.05|7403.05|0
1651236840000|2022-04-29 12:54:00|7404.2|7404.2|7405.33|7405.33|7405.33|7405.33|7404.2|7404.2|0
1651236850000|2022-04-29 12:54:10|7405.62|7405.62|7406.44|7406.44|7406.47|7406.47|7405.33|7405.33|0
1651236860000|2022-04-29 12:54:20|7405.31|7405.31|7406.44|7406.44|7406.44|7406.44|7405.31|7405.31|0
1651236870000|2022-04-29 12:54:30|7407.57|7407.57|7409.27|7409.27|7409.27|7409.27|7407.57|7407.57|0
1651236880000|2022-04-29 12:54:40|7408.99|7408.99|7408.99|7408.99|7408.99|7408.99|7408.7|7408.7|0
1651236910000|2022-04-29 12:55:10|7410.12|7410.12|7410.97|7410.97|7410.97|7410.97|7410.12|7410.12|0
1651236920000|2022-04-29 12:55:20|7411.54|7411.54|7411.57|7411.57|7412.13|7412.13|7411.54|7411.54|0
1651236930000|2022-04-29 12:55:30|7411.51|7411.51|7411.51|7411.51|7411.51|7411.51|7411.51|7411.51|0
1651236940000|2022-04-29 12:55:40|7410.38|7410.38|7410.38|7410.38|7410.38|7410.38|7410.38|7410.38|0
1651236950000|2022-04-29 12:55:50|7410.66|7410.66|7411.03|7411.03|7411.03|7411.03|7410.38|7410.38|0
1651236960000|2022-04-29 12:56:00|7411.06|7411.06|7411.03|7411.03|7411.06|7411.06|7411.03|7411.03|0
1651236970000|2022-04-29 12:56:10|7410.75|7410.75|7407.91|7407.91|7410.75|7410.75|7407.91|7407.91|0
1651236990000|2022-04-29 12:56:30|7409.05|7409.05|7408.99|7408.99|7409.05|7409.05|7408.99|7408.99|0
1651237010000|2022-04-29 12:56:50|7407.86|7407.86|7407.57|7407.57|7407.86|7407.86|7405.31|7405.31|0
1651237020000|2022-04-29 12:57:00|7408.42|7408.42|7408.71|7408.71|7408.71|7408.71|7408.42|7408.42|0
1651237030000|2022-04-29 12:57:10|7408.42|7408.42|7407.01|7407.01|7408.42|7408.42|7407.01|7407.01|0
1651237040000|2022-04-29 12:57:20|7408.14|7408.14|7408.14|7408.14|7408.14|7408.14|7407.85|7407.85|0
1651237050000|2022-04-29 12:57:30|7407.01|7407.01|7407.29|7407.29|7407.29|7407.29|7407.01|7407.01|0
1651237060000|2022-04-29 12:57:40|7407.57|7407.57|7408.99|7408.99|7408.99|7408.99|7407.57|7407.57|0
1651237070000|2022-04-29 12:57:50|7408.42|7408.42|7407.01|7407.01|7408.42|7408.42|7404.74|7404.74|0
1651237090000|2022-04-29 12:58:10|7406.44|7406.44|7406.44|7406.44|7406.44|7406.44|7406.44|7406.44|0
1651237100000|2022-04-29 12:58:20|7405.31|7405.31|7404.74|7404.74|7405.31|7405.31|7404.74|7404.74|0
1651237110000|2022-04-29 12:58:30|7405.87|7405.87|7406.48|7406.48|7406.48|7406.48|7405.87|7405.87|0
1651237120000|2022-04-29 12:58:40|7406.46|7406.46|7406.46|7406.46|7406.46|7406.46|7405.33|7405.33|0
1651237140000|2022-04-29 12:59:00|7406.17|7406.17|7406.46|7406.46|7406.74|7406.74|7406.17|7406.17|0
1651237150000|2022-04-29 12:59:10|7407.59|7407.59|7407.59|7407.59|7407.59|7407.59|7407.59|7407.59|0
1651237160000|2022-04-29 12:59:20|7408.72|7408.72|7408.46|7408.46|7408.75|7408.75|7408.46|7408.46|0
1651237170000|2022-04-29 12:59:30|7409.03|7409.03|7409.88|7409.88|7410.73|7410.73|7408.75|7408.75|0
1651237180000|2022-04-29 12:59:40|7409.59|7409.59|7409.02|7409.02|7410.16|7410.16|7409.02|7409.02|0
1651237190000|2022-04-29 12:59:50|7407.89|7407.89|7408.18|7408.18|7408.18|7408.18|7407.89|7407.89|0
1651237200000|2022-04-29 13:00:00|7407.05|7407.05|7406.42|7406.42|7407.05|7407.05|7405.29|7405.29|0
1651237220000|2022-04-29 13:00:20|7406.14|7406.14|7405.82|7405.82|7406.42|7406.42|7404.72|7404.72|0
1651237230000|2022-04-29 13:00:30|7404.69|7404.69|7404.41|7404.41|7404.69|7404.69|7404.41|7404.41|0
1651237240000|2022-04-29 13:00:40|7404.69|7404.69|7403.28|7403.28|7404.69|7404.69|7402.99|7402.99|0
1651237250000|2022-04-29 13:00:50|7402.99|7402.99|7401.86|7401.86|7402.99|7402.99|7401.86|7401.86|0
1651237260000|2022-04-29 13:01:00|7401.88|7401.88|7403.28|7403.28|7403.3|7403.3|7401.88|7401.88|0
1651237270000|2022-04-29 13:01:10|7402.71|7402.71|7404.44|7404.44|7405.57|7405.57|7402.71|7402.71|0
1651237280000|2022-04-29 13:01:20|7405.57|7405.57|7403.31|7403.31|7405.57|7405.57|7403.31|7403.31|0
1651237290000|2022-04-29 13:01:30|7404.44|7404.44|7405.86|7405.86|7406.14|7406.14|7404.44|7404.44|0
1651237300000|2022-04-29 13:01:40|7404.73|7404.73|7404.73|7404.73|7404.73|7404.73|7404.73|7404.73|0
1651237310000|2022-04-29 13:01:50|7404.44|7404.44|7406.14|7406.14|7406.14|7406.14|7404.44|7404.44|0
1651237320000|2022-04-29 13:02:00|7405.01|7405.01|7403.31|7403.31|7405.01|7405.01|7403.03|7403.03|0
1651237330000|2022-04-29 13:02:10|7403.03|7403.03|7404.16|7404.16|7404.16|7404.16|7403.03|7403.03|0
1651237340000|2022-04-29 13:02:20|7405.29|7405.29|7407.27|7407.27|7407.27|7407.27|7405.01|7405.01|0
1651237350000|2022-04-29 13:02:30|7406.99|7406.99|7407.01|7407.01|7407.01|7407.01|7406.99|7406.99|0
1651237360000|2022-04-29 13:02:40|7407.3|7407.3|7407.86|7407.86|7407.86|7407.86|7407.3|7407.3|0
1651237370000|2022-04-29 13:02:50|7407.58|7407.58|7405|7405|7407.58|7407.58|7405|7405|0
1651237380000|2022-04-29 13:03:00|7406.13|7406.13|7408.11|7408.11|7408.11|7408.11|7405.84|7405.84|0
1651237390000|2022-04-29 13:03:10|7408.71|7408.71|7409.32|7409.32|7410.45|7410.45|7408.19|7408.19|0
1651237400000|2022-04-29 13:03:20|7407.91|7407.91|7405.02|7405.02|7407.91|7407.91|7405.02|7405.02|0
1651237410000|2022-04-29 13:03:30|7405|7405|7402.74|7402.74|7405|7405|7402.74|7402.74|0
1651237420000|2022-04-29 13:03:40|7402.17|7402.17|7403.34|7403.34|7403.34|7403.34|7402.17|7402.17|0
1651237430000|2022-04-29 13:03:50|7403.91|7403.91|7406.17|7406.17|7406.17|7406.17|7403.91|7403.91|0
1651237440000|2022-04-29 13:04:00|7403.91|7403.91|7404.75|7404.75|7405.04|7405.04|7403.91|7403.91|0
1651237450000|2022-04-29 13:04:10|7405.04|7405.04|7401.98|7401.98|7405.04|7405.04|7401.98|7401.98|0
1651237460000|2022-04-29 13:04:20|7399.72|7399.72|7399.72|7399.72|7399.72|7399.72|7399.72|7399.72|0
1651237470000|2022-04-29 13:04:30|7399.43|7399.43|7400.57|7400.57|7400.57|7400.57|7399.43|7399.43|0
1651237480000|2022-04-29 13:04:40|7399.43|7399.43|7399.43|7399.43|7400.57|7400.57|7399.15|7399.15|0
1651237490000|2022-04-29 13:04:50|7398.3|7398.3|7397.74|7397.74|7398.3|7398.3|7397.74|7397.74|0
1651237500000|2022-04-29 13:05:00|7396.6|7396.6|7396.32|7396.32|7396.6|7396.6|7395.19|7395.19|0
1651237510000|2022-04-29 13:05:10|7397.45|7397.45|7397.74|7397.74|7397.74|7397.74|7397.45|7397.45|0
1651237520000|2022-04-29 13:05:20|7399.15|7399.15|7400.28|7400.28|7400.28|7400.28|7399.15|7399.15|0
1651237530000|2022-04-29 13:05:30|7398.02|7398.02|7398.02|7398.02|7398.02|7398.02|7398.02|7398.02|0
1651237540000|2022-04-29 13:05:40|7396.89|7396.89|7394.62|7394.62|7396.89|7396.89|7394.62|7394.62|0
1651237550000|2022-04-29 13:05:50|7395.75|7395.75|7395.75|7395.75|7395.75|7395.75|7395.75|7395.75|0
1651237560000|2022-04-29 13:06:00|7396.88|7396.88|7394.59|7394.59|7396.88|7396.88|7394.59|7394.59|0
1651237570000|2022-04-29 13:06:10|7394.02|7394.02|7395.16|7395.16|7395.16|7395.16|7394.02|7394.02|0
1651237580000|2022-04-29 13:06:20|7394.59|7394.59|7394.59|7394.59|7394.59|7394.59|7393.46|7393.46|0
1651237590000|2022-04-29 13:06:30|7392.32|7392.32|7392.32|7392.32|7392.32|7392.32|7392.32|7392.32|0
1651237600000|2022-04-29 13:06:40|7393.46|7393.46|7394.59|7394.59|7394.59|7394.59|7393.46|7393.46|0
1651237610000|2022-04-29 13:06:50|7394.02|7394.02|7393.43|7393.43|7394.02|7394.02|7393.43|7393.43|0
1651237620000|2022-04-29 13:07:00|7393.4|7393.4|7390.73|7390.73|7394.43|7394.43|7390.73|7390.73|0
1651237630000|2022-04-29 13:07:10|7390.71|7390.71|7391.27|7391.27|7391.27|7391.27|7389.01|7389.01|0
1651237640000|2022-04-29 13:07:20|7392.4|7392.4|7392.97|7392.97|7392.97|7392.97|7392.4|7392.4|0
1651237650000|2022-04-29 13:07:30|7392.69|7392.69|7392.69|7392.69|7393.54|7393.54|7391.56|7391.56|0
1651237670000|2022-04-29 13:07:50|7391.56|7391.56|7393.26|7393.26|7394.39|7394.39|7391.56|7391.56|0
1651237680000|2022-04-29 13:08:00|7392.13|7392.13|7392.69|7392.69|7393.26|7393.26|7392.13|7392.13|0
1651237690000|2022-04-29 13:08:10|7392.97|7392.97|7391.56|7391.56|7392.97|7392.97|7391.56|7391.56|0
1651237700000|2022-04-29 13:08:20|7392.69|7392.69|7395.52|7395.52|7395.52|7395.52|7392.69|7392.69|0
1651237710000|2022-04-29 13:08:30|7395.8|7395.8|7394.12|7394.12|7395.8|7395.8|7394.12|7394.12|0
1651237720000|2022-04-29 13:08:40|7394.41|7394.41|7394.41|7394.41|7394.41|7394.41|7394.41|7394.41|0
1651237740000|2022-04-29 13:09:00|7393.28|7393.28|7395.54|7395.54|7395.54|7395.54|7393.28|7393.28|0
1651237750000|2022-04-29 13:09:10|7393.28|7393.28|7393.84|7393.84|7393.84|7393.84|7393.28|7393.28|0
1651237760000|2022-04-29 13:09:20|7394.98|7394.98|7395.31|7395.31|7395.31|7395.31|7394.98|7394.98|0
1651237780000|2022-04-29 13:09:40|7394.18|7394.18|7394.17|7394.17|7394.18|7394.18|7391.91|7391.91|0
1651237790000|2022-04-29 13:09:50|7393.04|7393.04|7393.1|7393.1|7393.1|7393.1|7390.78|7390.78|0
1651237800000|2022-04-29 13:10:00|7393.14|7393.14|7392.29|7392.29|7393.7|7393.7|7390.87|7390.87|0
1651237810000|2022-04-29 13:10:10|7390.03|7390.03|7387.19|7387.19|7390.03|7390.03|7387.19|7387.19|0
1651237820000|2022-04-29 13:10:20|7386.91|7386.91|7383.23|7383.23|7386.91|7386.91|7383.23|7383.23|0
1651237830000|2022-04-29 13:10:30|7382.95|7382.95|7382.95|7382.95|7382.95|7382.95|7381.82|7381.82|0
1651237840000|2022-04-29 13:10:40|7384.08|7384.08|7384.08|7384.08|7384.08|7384.08|7384.08|7384.08|0
1651237850000|2022-04-29 13:10:50|7383.96|7383.96|7380.52|7380.52|7384|7384|7380.52|7380.52|0
1651237860000|2022-04-29 13:11:00|7379.39|7379.39|7380.53|7380.53|7380.53|7380.53|7378.23|7378.23|0
1651237870000|2022-04-29 13:11:10|7380.56|7380.56|7379.93|7379.93|7381.92|7381.92|7379.93|7379.93|0
1651237880000|2022-04-29 13:11:20|7377.67|7377.67|7379.93|7379.93|7379.93|7379.93|7377.67|7377.67|0
1651237890000|2022-04-29 13:11:30|7377.67|7377.67|7377.1|7377.1|7377.67|7377.67|7377.1|7377.1|0
1651237900000|2022-04-29 13:11:40|7378.23|7378.23|7380.75|7380.75|7382.2|7382.2|7378.23|7378.23|0
1651237910000|2022-04-29 13:11:50|7381.88|7381.88|7383.01|7383.01|7383.01|7383.01|7381.88|7381.88|0
1651237920000|2022-04-29 13:12:00|7381.88|7381.88|7380.68|7380.68|7381.88|7381.88|7380.68|7380.68|0
1651237930000|2022-04-29 13:12:10|7380.4|7380.4|7379.27|7379.27|7380.4|7380.4|7379.27|7379.27|0
1651237940000|2022-04-29 13:12:20|7380.4|7380.4|7377.28|7377.28|7380.4|7380.4|7377.28|7377.28|0
1651237950000|2022-04-29 13:12:30|7377.57|7377.57|7377|7377|7378.7|7378.7|7377|7377|0
1651237960000|2022-04-29 13:12:40|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|7378.13|0
1651237970000|2022-04-29 13:12:50|7378.06|7378.06|7374.64|7374.64|7378.06|7378.06|7373.51|7373.51|0
1651237980000|2022-04-29 13:13:00|7373.51|7373.51|7372.66|7372.66|7373.79|7373.79|7372.66|7372.66|0
1651237990000|2022-04-29 13:13:10|7371.53|7371.53|7369.26|7369.26|7371.53|7371.53|7369.26|7369.26|0
1651238000000|2022-04-29 13:13:20|7370.39|7370.39|7370.48|7370.48|7370.68|7370.68|7368.24|7368.24|0
1651238010000|2022-04-29 13:13:30|7370.46|7370.46|7369.04|7369.04|7370.46|7370.46|7369.04|7369.04|0
1651238020000|2022-04-29 13:13:40|7367.91|7367.91|7367.87|7367.87|7367.91|7367.91|7367.87|7367.87|0
1651238030000|2022-04-29 13:13:50|7367.83|7367.83|7367.27|7367.27|7367.83|7367.83|7367.27|7367.27|0
1651238040000|2022-04-29 13:14:00|7367.55|7367.55|7366.62|7366.62|7368.66|7368.66|7366.62|7366.62|0
1651238050000|2022-04-29 13:14:10|7365.48|7365.48|7368.6|7368.6|7368.6|7368.6|7364.92|7364.92|0
1651238060000|2022-04-29 13:14:20|7367.47|7367.47|7362.57|7362.57|7367.47|7367.47|7362.57|7362.57|0
1651238070000|2022-04-29 13:14:30|7363.7|7363.7|7363.54|7363.54|7363.83|7363.83|7363.54|7363.54|0
1651238080000|2022-04-29 13:14:40|7364.11|7364.11|7364.11|7364.11|7367.23|7367.23|7364.11|7364.11|0
1651238090000|2022-04-29 13:14:50|7365.24|7365.24|7366.96|7366.96|7366.96|7366.96|7365.24|7365.24|0
1651238100000|2022-04-29 13:15:00|7368.1|7368.1|7368.1|7368.1|7368.1|7368.1|7368.1|7368.1|0
1651238110000|2022-04-29 13:15:10|7366.96|7366.96|7365.83|7365.83|7366.96|7366.96|7365.83|7365.83|0
1651238120000|2022-04-29 13:15:20|7365.55|7365.55|7365.55|7365.55|7365.57|7365.57|7364.42|7364.42|0
1651238130000|2022-04-29 13:15:30|7365.59|7365.59|7363.36|7363.36|7365.59|7365.59|7363.32|7363.32|0
1651238140000|2022-04-29 13:15:40|7364.5|7364.5|7365.28|7365.28|7365.28|7365.28|7364.15|7364.15|0
1651238150000|2022-04-29 13:15:50|7365|7365|7365.26|7365.26|7366.11|7366.11|7364.98|7364.98|0
1651238160000|2022-04-29 13:16:00|7364.13|7364.13|7364.08|7364.08|7364.13|7364.13|7364.08|7364.08|0
1651238170000|2022-04-29 13:16:10|7365.21|7365.21|7364.06|7364.06|7365.21|7365.21|7364.06|7364.06|0
1651238180000|2022-04-29 13:16:20|7364.04|7364.04|7364.04|7364.04|7364.04|7364.04|7364.04|7364.04|0
1651238190000|2022-04-29 13:16:30|7364.89|7364.89|7365.76|7365.76|7365.76|7365.76|7364.6|7364.6|0
1651238200000|2022-04-29 13:16:40|7364.63|7364.63|7364.61|7364.61|7364.63|7364.63|7364.59|7364.59|0
1651238210000|2022-04-29 13:16:50|7364.65|7364.65|7364.65|7364.65|7365.78|7365.78|7364.65|7364.65|0
1651238220000|2022-04-29 13:17:00|7364.93|7364.93|7365.22|7365.22|7365.22|7365.22|7364.93|7364.93|0
1651238230000|2022-04-29 13:17:10|7365.26|7365.26|7365.26|7365.26|7365.26|7365.26|7365.26|7365.26|0
1651238240000|2022-04-29 13:17:20|7364.97|7364.97|7364.97|7364.97|7364.97|7364.97|7364.97|7364.97|0
1651238250000|2022-04-29 13:17:30|7365.02|7365.02|7365.02|7365.02|7365.02|7365.02|7365.02|7365.02|0
1651238260000|2022-04-29 13:17:40|7365|7365|7363.87|7363.87|7365|7365|7363.87|7363.87|0
1651238280000|2022-04-29 13:18:00|7362.74|7362.74|7362.74|7362.74|7362.74|7362.74|7362.74|7362.74|0
1651238290000|2022-04-29 13:18:10|7362.17|7362.17|7362.17|7362.17|7362.17|7362.17|7362.17|7362.17|0
1651238300000|2022-04-29 13:18:20|7361.04|7361.04|7361.04|7361.04|7361.04|7361.04|7361.04|7361.04|0
1651238310000|2022-04-29 13:18:30|7359.91|7359.91|7358.78|7358.78|7359.91|7359.91|7358.78|7358.78|0
1651238320000|2022-04-29 13:18:40|7357.64|7357.64|7356.14|7356.14|7357.64|7357.64|7356.14|7356.14|0
1651238330000|2022-04-29 13:18:50|7357.27|7357.27|7358.36|7358.36|7358.36|7358.36|7357.23|7357.23|0
1651238340000|2022-04-29 13:19:00|7357.23|7357.23|7358.29|7358.29|7358.29|7358.29|7357.16|7357.16|0
1651238350000|2022-04-29 13:19:10|7359.42|7359.42|7359.42|7359.42|7359.42|7359.42|7358|7358|0
1651238360000|2022-04-29 13:19:20|7360.27|7360.27|7360.56|7360.56|7360.56|7360.56|7359.7|7359.7|0
1651238370000|2022-04-29 13:19:30|7361.12|7361.12|7359.7|7359.7|7361.12|7361.12|7359.42|7359.42|0
1651238380000|2022-04-29 13:19:40|7359.42|7359.42|7359.7|7359.7|7359.7|7359.7|7359.42|7359.42|0
1651238390000|2022-04-29 13:19:50|7358.57|7358.57|7358.57|7358.57|7358.57|7358.57|7358.57|7358.57|0
1651238400000|2022-04-29 13:20:00|7358.29|7358.29|7359.42|7359.42|7359.42|7359.42|7356.87|7356.87|0
1651238410000|2022-04-29 13:20:10|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|7359.7|0
1651238420000|2022-04-29 13:20:20|7358.57|7358.57|7357.46|7357.46|7358.57|7358.57|7357.44|7357.44|0
1651238430000|2022-04-29 13:20:30|7358.59|7358.59|7358.59|7358.59|7358.59|7358.59|7358.59|7358.59|0
1651238440000|2022-04-29 13:20:40|7358.57|7358.57|7357.81|7357.81|7358.57|7358.57|7357.81|7357.81|0
1651238450000|2022-04-29 13:20:50|7358.09|7358.09|7358.11|7358.11|7358.11|7358.11|7358.09|7358.09|0
1651238460000|2022-04-29 13:21:00|7359.24|7359.24|7360.94|7360.94|7362.36|7362.36|7359.24|7359.24|0
1651238470000|2022-04-29 13:21:10|7359.81|7359.81|7359.81|7359.81|7359.81|7359.81|7359.81|7359.81|0
1651238480000|2022-04-29 13:21:20|7360.94|7360.94|7364.06|7364.06|7364.06|7364.06|7360.94|7360.94|0
1651238490000|2022-04-29 13:21:30|7364.11|7364.11|7365.53|7365.53|7365.53|7365.53|7364.11|7364.11|0
1651238500000|2022-04-29 13:21:40|7363.27|7363.27|7364.11|7364.11|7364.11|7364.11|7362.98|7362.98|0
1651238510000|2022-04-29 13:21:50|7362.98|7362.98|7361.28|7361.28|7362.98|7362.98|7361.28|7361.28|0
1651238530000|2022-04-29 13:22:10|7361.3|7361.3|7361.3|7361.3|7362.43|7362.43|7361.3|7361.3|0
1651238540000|2022-04-29 13:22:20|7360.17|7360.17|7360.17|7360.17|7361.3|7361.3|7360.17|7360.17|0
1651238550000|2022-04-29 13:22:30|7361.3|7361.3|7361.3|7361.3|7361.3|7361.3|7361.3|7361.3|0
1651238560000|2022-04-29 13:22:40|7361.02|7361.02|7358.47|7358.47|7361.02|7361.02|7358.47|7358.47|0
1651238570000|2022-04-29 13:22:50|7358.41|7358.41|7357.84|7357.84|7358.41|7358.41|7356.71|7356.71|0
1651238580000|2022-04-29 13:23:00|7358.97|7358.97|7358.97|7358.97|7360.11|7360.11|7358.97|7358.97|0
1651238600000|2022-04-29 13:23:20|7357.82|7357.82|7357.82|7357.82|7357.82|7357.82|7357.82|7357.82|0
1651238610000|2022-04-29 13:23:30|7357.54|7357.54|7356.97|7356.97|7359.23|7359.23|7356.97|7356.97|0
1651238620000|2022-04-29 13:23:40|7356.69|7356.69|7356.69|7356.69|7356.69|7356.69|7356.69|7356.69|0
1651238630000|2022-04-29 13:23:50|7356.97|7356.97|7356.97|7356.97|7356.97|7356.97|7356.97|7356.97|0
1651238640000|2022-04-29 13:24:00|7358.1|7358.1|7357.26|7357.26|7358.67|7358.67|7357.26|7357.26|0
1651238650000|2022-04-29 13:24:10|7358.39|7358.39|7358.39|7358.39|7358.39|7358.39|7357.26|7357.26|0
1651238660000|2022-04-29 13:24:20|7358.67|7358.67|7361.5|7361.5|7361.5|7361.5|7358.67|7358.67|0
1651238670000|2022-04-29 13:24:30|7361.53|7361.53|7360.47|7360.47|7361.6|7361.6|7359.34|7359.34|0
1651238680000|2022-04-29 13:24:40|7361.6|7361.6|7360.53|7360.53|7361.6|7361.6|7359.34|7359.34|0
1651238690000|2022-04-29 13:24:50|7361.1|7361.1|7359.68|7359.68|7361.1|7361.1|7359.68|7359.68|0
1651238700000|2022-04-29 13:25:00|7358.55|7358.55|7358.27|7358.27|7359.4|7359.4|7358.27|7358.27|0
1651238710000|2022-04-29 13:25:10|7359.4|7359.4|7357.14|7357.14|7359.4|7359.4|7357.14|7357.14|0
1651238720000|2022-04-29 13:25:20|7358.27|7358.27|7355.44|7355.44|7358.27|7358.27|7355.44|7355.44|0
1651238730000|2022-04-29 13:25:30|7356.57|7356.57|7354.17|7354.17|7356.57|7356.57|7354.17|7354.17|0
1651238740000|2022-04-29 13:25:40|7354.13|7354.13|7354.98|7354.98|7355.26|7355.26|7354.13|7354.13|0
1651238750000|2022-04-29 13:25:50|7356.11|7356.11|7357.53|7357.53|7357.53|7357.53|7356.11|7356.11|0
1651238760000|2022-04-29 13:26:00|7357.56|7357.56|7357.85|7357.85|7357.85|7357.85|7356.43|7356.43|0
1651238770000|2022-04-29 13:26:10|7356.71|7356.71|7354.4|7354.4|7356.71|7356.71|7354.4|7354.4|0
1651238780000|2022-04-29 13:26:20|7353.26|7353.26|7352.7|7352.7|7353.83|7353.83|7352.7|7352.7|0
1651238790000|2022-04-29 13:26:30|7351.56|7351.56|7350.15|7350.15|7352.7|7352.7|7347.89|7347.89|0
1651238800000|2022-04-29 13:26:40|7349.02|7349.02|7349.62|7349.62|7349.9|7349.9|7348.73|7348.73|0
1651238810000|2022-04-29 13:26:50|7350.75|7350.75|7348.77|7348.77|7353.29|7353.29|7348.77|7348.77|0
1651238820000|2022-04-29 13:27:00|7348.73|7348.73|7352.12|7352.12|7352.12|7352.12|7348.73|7348.73|0
1651238830000|2022-04-29 13:27:10|7350.99|7350.99|7351.2|7351.2|7352.09|7352.09|7350.96|7350.96|0
1651238840000|2022-04-29 13:27:20|7351.49|7351.49|7352.9|7352.9|7352.9|7352.9|7350.92|7350.92|0
1651238850000|2022-04-29 13:27:30|7354.03|7354.03|7352.05|7352.05|7354.32|7354.32|7352.05|7352.05|0
1651238860000|2022-04-29 13:27:40|7350.92|7350.92|7352.62|7352.62|7352.62|7352.62|7350.35|7350.35|0
1651238870000|2022-04-29 13:27:50|7353.18|7353.18|7349.79|7349.79|7353.18|7353.18|7349.79|7349.79|0
1651238880000|2022-04-29 13:28:00|7348.66|7348.66|7348.6|7348.6|7349.79|7349.79|7347.53|7347.53|0
1651238890000|2022-04-29 13:28:10|7348.32|7348.32|7350.58|7350.58|7350.58|7350.58|7347.75|7347.75|0
1651238900000|2022-04-29 13:28:20|7351.71|7351.71|7354.54|7354.54|7354.54|7354.54|7351.71|7351.71|0
1651238910000|2022-04-29 13:28:30|7353.41|7353.41|7353.48|7353.48|7354.61|7354.61|7353.41|7353.41|0
1651238920000|2022-04-29 13:28:40|7352.35|7352.35|7353.48|7353.48|7353.48|7353.48|7352.35|7352.35|0
1651238930000|2022-04-29 13:28:50|7353.76|7353.76|7356.31|7356.31|7356.31|7356.31|7353.76|7353.76|0
1651238940000|2022-04-29 13:29:00|7357.44|7357.44|7357.49|7357.49|7357.49|7357.49|7357.44|7357.44|0
1651238950000|2022-04-29 13:29:10|7360.33|7360.33|7360.35|7360.35|7360.35|7360.35|7359.2|7359.2|0
1651238960000|2022-04-29 13:29:20|7359.22|7359.22|7359.77|7359.77|7359.79|7359.79|7358.64|7358.64|0
1651238970000|2022-04-29 13:29:30|7359.8|7359.8|7361.5|7361.5|7361.5|7361.5|7359.8|7359.8|0
1651238980000|2022-04-29 13:29:40|7359.23|7359.23|7361.82|7361.82|7362.38|7362.38|7358.1|7358.1|0
1651238990000|2022-04-29 13:29:50|7362.1|7362.1|7367.87|7367.87|7369|7369|7360.97|7360.97|0
1651239000000|2022-04-29 13:30:00|7367.58|7367.58|7383.34|7383.34|7387.59|7387.59|7366.45|7366.45|0
1651239010000|2022-04-29 13:30:10|7385.61|7385.61|7393.98|7393.98|7398.48|7398.48|7385.61|7385.61|0
1651239020000|2022-04-29 13:30:20|7393.7|7393.7|7390.48|7390.48|7396.81|7396.81|7387.14|7387.14|0
1651239030000|2022-04-29 13:30:30|7389.35|7389.35|7381.37|7381.37|7389.35|7389.35|7381.37|7381.37|0
1651239040000|2022-04-29 13:30:40|7381.34|7381.34|7376|7376|7381.63|7381.63|7375.44|7375.44|0
1651239050000|2022-04-29 13:30:50|7376.02|7376.02|7373.77|7373.77|7377.15|7377.15|7372.64|7372.64|0
1651239060000|2022-04-29 13:31:00|7372.64|7372.64|7380.88|7380.88|7382.02|7382.02|7372.07|7372.07|0
1651239070000|2022-04-29 13:31:10|7379.75|7379.75|7379.47|7379.47|7380.6|7380.6|7376.35|7376.35|0
1651239080000|2022-04-29 13:31:20|7379.18|7379.18|7389.38|7389.38|7389.38|7389.38|7379.18|7379.18|0
1651239090000|2022-04-29 13:31:30|7388.25|7388.25|7386.35|7386.35|7390.32|7390.32|7385.22|7385.22|0
1651239100000|2022-04-29 13:31:40|7385.78|7385.78|7398.19|7398.19|7399.02|7399.02|7385.78|7385.78|0
1651239110000|2022-04-29 13:31:50|7397.91|7397.91|7400.77|7400.77|7401.34|7401.34|7397.91|7397.91|0
1651239120000|2022-04-29 13:32:00|7399.64|7399.64|7406.78|7406.78|7406.78|7406.78|7399.64|7399.64|0
1651239130000|2022-04-29 13:32:10|7407.35|7407.35|7403.08|7403.08|7408.48|7408.48|7403.08|7403.08|0
1651239140000|2022-04-29 13:32:20|7400.82|7400.82|7395.69|7395.69|7400.82|7400.82|7395.69|7395.69|0
1651239150000|2022-04-29 13:32:30|7396.82|7396.82|7398.51|7398.51|7402.76|7402.76|7395.97|7395.97|0
1651239160000|2022-04-29 13:32:40|7401.9|7401.9|7397.09|7397.09|7404.46|7404.46|7397.09|7397.09|0
1651239170000|2022-04-29 13:32:50|7396.81|7396.81|7401.91|7401.91|7401.91|7401.91|7394.83|7394.83|0
1651239180000|2022-04-29 13:33:00|7400.77|7400.77|7397.3|7397.3|7401.9|7401.9|7397.3|7397.3|0
1651239190000|2022-04-29 13:33:10|7395.31|7395.31|7394.91|7394.91|7395.31|7395.31|7389.53|7389.53|0
1651239200000|2022-04-29 13:33:20|7393.78|7393.78|7387.84|7387.84|7393.78|7393.78|7387.84|7387.84|0
1651239210000|2022-04-29 13:33:30|7390.1|7390.1|7390.7|7390.7|7392.69|7392.69|7390.1|7390.1|0
1651239220000|2022-04-29 13:33:40|7388.44|7388.44|7385.85|7385.85|7388.44|7388.44|7385.61|7385.61|0
1651239230000|2022-04-29 13:33:50|7388.11|7388.11|7391.79|7391.79|7391.79|7391.79|7386.98|7386.98|0
1651239240000|2022-04-29 13:34:00|7389.53|7389.53|7389.81|7389.81|7391.23|7391.23|7388.68|7388.68|0
1651239250000|2022-04-29 13:34:10|7388.68|7388.68|7384.68|7384.68|7388.96|7388.96|7384.68|7384.68|0
1651239260000|2022-04-29 13:34:20|7384.69|7384.69|7377.2|7377.2|7384.69|7384.69|7377.2|7377.2|0
1651239270000|2022-04-29 13:34:30|7376.91|7376.91|7380.82|7380.82|7380.82|7380.82|7376.3|7376.3|0
1651239280000|2022-04-29 13:34:40|7381.11|7381.11|7387.96|7387.96|7387.96|7387.96|7380.26|7380.26|0
1651239290000|2022-04-29 13:34:50|7387.39|7387.39|7387.17|7387.17|7387.45|7387.45|7385.13|7385.13|0
1651239300000|2022-04-29 13:35:00|7387.45|7387.45|7389.6|7389.6|7389.86|7389.86|7384.76|7384.76|0
1651239310000|2022-04-29 13:35:10|7389.88|7389.88|7376.84|7376.84|7391.01|7391.01|7376.84|7376.84|0
1651239320000|2022-04-29 13:35:20|7377.97|7377.97|7384.48|7384.48|7384.48|7384.48|7376.84|7376.84|0
1651239330000|2022-04-29 13:35:30|7382.21|7382.21|7383.91|7383.91|7384.77|7384.77|7381.93|7381.93|0
1651239340000|2022-04-29 13:35:40|7385.05|7385.05|7381.65|7381.65|7385.05|7385.05|7380.52|7380.52|0
1651239350000|2022-04-29 13:35:50|7380.52|7380.52|7375.7|7375.7|7380.52|7380.52|7375.7|7375.7|0
1651239360000|2022-04-29 13:36:00|7375.98|7375.98|7379.38|7379.38|7379.38|7379.38|7375.98|7375.98|0
1651239370000|2022-04-29 13:36:10|7379.67|7379.67|7379.65|7379.65|7381.06|7381.06|7378.23|7378.23|0
1651239380000|2022-04-29 13:36:20|7379.08|7379.08|7377.42|7377.42|7379.4|7379.4|7377.42|7377.42|0
1651239390000|2022-04-29 13:36:30|7376.57|7376.57|7371.19|7371.19|7377.14|7377.14|7371.19|7371.19|0
1651239400000|2022-04-29 13:36:40|7372.33|7372.33|7368.36|7368.36|7372.33|7372.33|7367.23|7367.23|0
1651239410000|2022-04-29 13:36:50|7368.93|7368.93|7360.89|7360.89|7368.93|7368.93|7360.89|7360.89|0
1651239420000|2022-04-29 13:37:00|7362.02|7362.02|7356.26|7356.26|7362.02|7362.02|7354.86|7354.86|0
1651239430000|2022-04-29 13:37:10|7355.69|7355.69|7358.6|7358.6|7358.88|7358.88|7355.69|7355.69|0
1651239440000|2022-04-29 13:37:20|7361.99|7361.99|7363.23|7363.23|7363.51|7363.51|7361.81|7361.81|0
1651239450000|2022-04-29 13:37:30|7362.1|7362.1|7356.68|7356.68|7362.1|7362.1|7356.68|7356.68|0
1651239460000|2022-04-29 13:37:40|7357.81|7357.81|7359.95|7359.95|7361.16|7361.16|7355.55|7355.55|0
1651239470000|2022-04-29 13:37:50|7359.67|7359.67|7358.81|7358.81|7359.67|7359.67|7357.68|7357.68|0
1651239480000|2022-04-29 13:38:00|7359.1|7359.1|7359.38|7359.38|7360.51|7360.51|7358.25|7358.25|0
1651239490000|2022-04-29 13:38:10|7357.12|7357.12|7353.44|7353.44|7357.12|7357.12|7353.44|7353.44|0
1651239500000|2022-04-29 13:38:20|7353.46|7353.46|7350.08|7350.08|7356.87|7356.87|7350.08|7350.08|0
1651239510000|2022-04-29 13:38:30|7350.36|7350.36|7352.88|7352.88|7352.88|7352.88|7349.23|7349.23|0
1651239520000|2022-04-29 13:38:40|7349.48|7349.48|7350.9|7350.9|7350.9|7350.9|7348.07|7348.07|0
1651239530000|2022-04-29 13:38:50|7348.63|7348.63|7349.99|7349.99|7349.99|7349.99|7348.29|7348.29|0
1651239540000|2022-04-29 13:39:00|7351.12|7351.12|7352.53|7352.53|7352.53|7352.53|7348|7348|0
1651239550000|2022-04-29 13:39:10|7353.67|7353.67|7352.82|7352.82|7357.91|7357.91|7352.82|7352.82|0
1651239560000|2022-04-29 13:39:20|7355.08|7355.08|7358.26|7358.26|7359.62|7359.62|7352.82|7352.82|0
1651239570000|2022-04-29 13:39:30|7358.54|7358.54|7359.16|7359.16|7360.52|7360.52|7357.13|7357.13|0
1651239580000|2022-04-29 13:39:40|7359.44|7359.44|7365.42|7365.42|7365.42|7365.42|7359.16|7359.16|0
1651239590000|2022-04-29 13:39:50|7366.55|7366.55|7366.02|7366.02|7367.72|7367.72|7366.02|7366.02|0
1651239600000|2022-04-29 13:40:00|7366.59|7366.59|7373.2|7373.2|7373.2|7373.2|7366.59|7366.59|0
1651239610000|2022-04-29 13:40:10|7374.34|7374.34|7375.75|7375.75|7376.89|7376.89|7372.35|7372.35|0
1651239620000|2022-04-29 13:40:20|7372.92|7372.92|7370.37|7370.37|7372.92|7372.92|7370.09|7370.09|0
1651239630000|2022-04-29 13:40:30|7370.09|7370.09|7368.59|7368.59|7370.09|7370.09|7364.91|7364.91|0
1651239640000|2022-04-29 13:40:40|7368.03|7368.03|7369.72|7369.72|7369.72|7369.72|7367.46|7367.46|0
1651239650000|2022-04-29 13:40:50|7365.2|7365.2|7362.93|7362.93|7367.46|7367.46|7362.93|7362.93|0
1651239660000|2022-04-29 13:41:00|7362.08|7362.08|7364.34|7364.34|7364.34|7364.34|7360.95|7360.95|0
1651239670000|2022-04-29 13:41:10|7365.47|7365.47|7365.19|7365.19|7365.47|7365.47|7365.19|7365.19|0
1651239680000|2022-04-29 13:41:20|7364.06|7364.06|7365.51|7365.51|7365.51|7365.51|7363.78|7363.78|0
1651239690000|2022-04-29 13:41:30|7366.08|7366.08|7368.35|7368.35|7368.35|7368.35|7365.51|7365.51|0
1651239700000|2022-04-29 13:41:40|7367.21|7367.21|7365.51|7365.51|7367.21|7367.21|7365.51|7365.51|0
1651239710000|2022-04-29 13:41:50|7366.65|7366.65|7362.12|7362.12|7366.65|7366.65|7362.12|7362.12|0
1651239720000|2022-04-29 13:42:00|7359.86|7359.86|7363.53|7363.53|7365.51|7365.51|7359.86|7359.86|0
1651239730000|2022-04-29 13:42:10|7364.1|7364.1|7369.48|7369.48|7369.48|7369.48|7364.1|7364.1|0
1651239740000|2022-04-29 13:42:20|7367.21|7367.21|7364.67|7364.67|7368.63|7368.63|7364.67|7364.67|0
1651239750000|2022-04-29 13:42:30|7364.95|7364.95|7366.37|7366.37|7368.63|7368.63|7364.1|7364.1|0
1651239760000|2022-04-29 13:42:40|7365.24|7365.24|7366.65|7366.65|7369.77|7369.77|7365.24|7365.24|0
1651239770000|2022-04-29 13:42:50|7367.78|7367.78|7367.78|7367.78|7370.05|7370.05|7366.65|7366.65|0
1651239780000|2022-04-29 13:43:00|7370.05|7370.05|7372.22|7372.22|7372.22|7372.22|7369.88|7369.88|0
1651239790000|2022-04-29 13:43:10|7372.79|7372.79|7378.8|7378.8|7378.8|7378.8|7372.79|7372.79|0
1651239800000|2022-04-29 13:43:20|7379.93|7379.93|7379.54|7379.54|7382.09|7382.09|7379.54|7379.54|0
1651239810000|2022-04-29 13:43:30|7378.98|7378.98|7378.95|7378.95|7378.98|7378.98|7377.82|7377.82|0
1651239820000|2022-04-29 13:43:40|7378.64|7378.64|7376.37|7376.37|7378.64|7378.64|7376.37|7376.37|0
1651239830000|2022-04-29 13:43:50|7375.52|7375.52|7374.96|7374.96|7375.52|7375.52|7374.39|7374.39|0
1651239840000|2022-04-29 13:44:00|7373.83|7373.83|7370.14|7370.14|7373.83|7373.83|7370.14|7370.14|0
1651239850000|2022-04-29 13:44:10|7371.27|7371.27|7376.66|7376.66|7378.92|7378.92|7371.27|7371.27|0
1651239860000|2022-04-29 13:44:20|7375.53|7375.53|7371.28|7371.28|7375.53|7375.53|7371.28|7371.28|0
1651239870000|2022-04-29 13:44:30|7372.41|7372.41|7373.83|7373.83|7374.11|7374.11|7372.41|7372.41|0
1651239880000|2022-04-29 13:44:40|7374.96|7374.96|7376.65|7376.65|7376.94|7376.94|7374.96|7374.96|0
1651239890000|2022-04-29 13:44:50|7376.62|7376.62|7377.66|7377.66|7377.75|7377.75|7376.62|7376.62|0
1651239900000|2022-04-29 13:45:00|7375.4|7375.4|7370.96|7370.96|7375.4|7375.4|7370.96|7370.96|0
1651239910000|2022-04-29 13:45:10|7370.09|7370.09|7370.09|7370.09|7370.09|7370.09|7370.09|7370.09|0
1651239920000|2022-04-29 13:45:20|7371.79|7371.79|7372.94|7372.94|7372.94|7372.94|7371.79|7371.79|0
1651239940000|2022-04-29 13:45:40|7369.54|7369.54|7366.71|7366.71|7369.54|7369.54|7364.73|7364.73|0
1651239950000|2022-04-29 13:45:50|7365.58|7365.58|7365.29|7365.29|7365.58|7365.58|7365.29|7365.29|0
1651239960000|2022-04-29 13:46:00|7365.58|7365.58|7359.95|7359.95|7365.62|7365.62|7359.95|7359.95|0
1651239970000|2022-04-29 13:46:10|7358.82|7358.82|7358.11|7358.11|7358.82|7358.82|7356.41|7356.41|0
1651239980000|2022-04-29 13:46:20|7359.24|7359.24|7360.99|7360.99|7362.13|7362.13|7359.24|7359.24|0
1651239990000|2022-04-29 13:46:30|7362.13|7362.13|7358.16|7358.16|7362.13|7362.13|7358.16|7358.16|0
1651240000000|2022-04-29 13:46:40|7359.29|7359.29|7364.39|7364.39|7364.39|7364.39|7359.29|7359.29|0
1651240010000|2022-04-29 13:46:50|7365.24|7365.24|7362.13|7362.13|7365.24|7365.24|7362.13|7362.13|0
1651240020000|2022-04-29 13:47:00|7364.39|7364.39|7367.79|7367.79|7367.79|7367.79|7364.39|7364.39|0
1651240030000|2022-04-29 13:47:10|7366.94|7366.94|7365.82|7365.82|7367.2|7367.2|7364.88|7364.88|0
1651240040000|2022-04-29 13:47:20|7365.84|7365.84|7367.32|7367.32|7369.86|7369.86|7365.84|7365.84|0
1651240050000|2022-04-29 13:47:30|7368.45|7368.45|7367.03|7367.03|7368.45|7368.45|7365.9|7365.9|0
1651240060000|2022-04-29 13:47:40|7368.16|7368.16|7365.33|7365.33|7368.16|7368.16|7364.2|7364.2|0
1651240070000|2022-04-29 13:47:50|7361.94|7361.94|7356.21|7356.21|7361.94|7361.94|7356.21|7356.21|0
1651240080000|2022-04-29 13:48:00|7355.93|7355.93|7360.15|7360.15|7360.15|7360.15|7354.77|7354.77|0
1651240090000|2022-04-29 13:48:10|7359.02|7359.02|7357.61|7357.61|7359.02|7359.02|7357.61|7357.61|0
1651240100000|2022-04-29 13:48:20|7356.75|7356.75|7355.91|7355.91|7358.17|7358.17|7355.91|7355.91|0
1651240110000|2022-04-29 13:48:30|7357.04|7357.04|7351.65|7351.65|7357.04|7357.04|7350.52|7350.52|0
1651240120000|2022-04-29 13:48:40|7351.94|7351.94|7354.66|7354.66|7355.34|7355.34|7351.94|7351.94|0
1651240130000|2022-04-29 13:48:50|7354.37|7354.37|7350.7|7350.7|7354.37|7354.37|7350.7|7350.7|0
1651240140000|2022-04-29 13:49:00|7349.84|7349.84|7351.26|7351.26|7352.39|7352.39|7349|7349|0
1651240150000|2022-04-29 13:49:10|7351.83|7351.83|7347.87|7347.87|7352.96|7352.96|7347.87|7347.87|0
1651240160000|2022-04-29 13:49:20|7349|7349|7346.93|7346.93|7350.41|7350.41|7346.93|7346.93|0
1651240170000|2022-04-29 13:49:30|7346.65|7346.65|7348.64|7348.64|7348.89|7348.89|7346.65|7346.65|0
1651240180000|2022-04-29 13:49:40|7349.77|7349.77|7348.93|7348.93|7352.04|7352.04|7347.23|7347.23|0
1651240190000|2022-04-29 13:49:50|7349.21|7349.21|7351.47|7351.47|7352.6|7352.6|7348.93|7348.93|0
1651240200000|2022-04-29 13:50:00|7352.6|7352.6|7356.37|7356.37|7358.06|7358.06|7352.6|7352.6|0
1651240210000|2022-04-29 13:50:10|7356.65|7356.65|7355.21|7355.21|7358.91|7358.91|7355.21|7355.21|0
1651240220000|2022-04-29 13:50:20|7354.08|7354.08|7356.06|7356.06|7356.06|7356.06|7353.51|7353.51|0
1651240230000|2022-04-29 13:50:30|7353.79|7353.79|7352.64|7352.64|7353.79|7353.79|7350.66|7350.66|0
1651240240000|2022-04-29 13:50:40|7354.9|7354.9|7354.9|7354.9|7354.9|7354.9|7354.9|7354.9|0
1651240250000|2022-04-29 13:50:50|7355.19|7355.19|7353.77|7353.77|7355.19|7355.19|7353.77|7353.77|0
1651240260000|2022-04-29 13:51:00|7353.2|7353.2|7349.8|7349.8|7354.33|7354.33|7349.8|7349.8|0
1651240270000|2022-04-29 13:51:10|7350.09|7350.09|7348.1|7348.1|7352.07|7352.07|7347.54|7347.54|0
1651240280000|2022-04-29 13:51:20|7350.37|7350.37|7347.44|7347.44|7352.91|7352.91|7347.44|7347.44|0
1651240290000|2022-04-29 13:51:30|7347.72|7347.72|7343.02|7343.02|7347.72|7347.72|7343.02|7343.02|0
1651240300000|2022-04-29 13:51:40|7344.15|7344.15|7343.59|7343.59|7346.99|7346.99|7343.59|7343.59|0
1651240310000|2022-04-29 13:51:50|7344.72|7344.72|7343.02|7343.02|7346.7|7346.7|7343.02|7343.02|0
1651240320000|2022-04-29 13:52:00|7343.31|7343.31|7343.59|7343.59|7344.72|7344.72|7343.31|7343.31|0
1651240330000|2022-04-29 13:52:10|7343.02|7343.02|7339.91|7339.91|7343.02|7343.02|7339.91|7339.91|0
1651240340000|2022-04-29 13:52:20|7341.04|7341.04|7344.41|7344.41|7344.44|7344.44|7341.04|7341.04|0
1651240350000|2022-04-29 13:52:30|7345.54|7345.54|7348.94|7348.94|7348.94|7348.94|7345.54|7345.54|0
1651240360000|2022-04-29 13:52:40|7349.23|7349.23|7347.24|7347.24|7351.49|7351.49|7347.24|7347.24|0
1651240370000|2022-04-29 13:52:50|7346.96|7346.96|7346.39|7346.39|7346.96|7346.96|7345.83|7345.83|0
1651240380000|2022-04-29 13:53:00|7346.67|7346.67|7347.53|7347.53|7347.53|7347.53|7346.39|7346.39|0
1651240390000|2022-04-29 13:53:10|7347.24|7347.24|7348.91|7348.91|7349.2|7349.2|7346.36|7346.36|0
1651240400000|2022-04-29 13:53:20|7352.31|7352.31|7348.63|7348.63|7352.31|7352.31|7347.21|7347.21|0
1651240410000|2022-04-29 13:53:30|7348.91|7348.91|7348.63|7348.63|7348.91|7348.91|7347.5|7347.5|0
1651240420000|2022-04-29 13:53:40|7348.61|7348.61|7344.36|7344.36|7348.61|7348.61|7344.36|7344.36|0
1651240430000|2022-04-29 13:53:50|7346.63|7346.63|7347.19|7347.19|7347.47|7347.47|7346.34|7346.34|0
1651240440000|2022-04-29 13:54:00|7346.62|7346.62|7350.31|7350.31|7350.31|7350.31|7346.62|7346.62|0
1651240450000|2022-04-29 13:54:10|7350.36|7350.36|7356.59|7356.59|7356.87|7356.87|7350.36|7350.36|0
1651240460000|2022-04-29 13:54:20|7358.85|7358.85|7360.91|7360.91|7361.97|7361.97|7358.85|7358.85|0
1651240470000|2022-04-29 13:54:30|7360.96|7360.96|7365.21|7365.21|7365.21|7365.21|7359.55|7359.55|0
1651240480000|2022-04-29 13:54:40|7366.34|7366.34|7368.05|7368.05|7368.05|7368.05|7366.06|7366.06|0
1651240490000|2022-04-29 13:54:50|7367.76|7367.76|7370.63|7370.63|7370.63|7370.63|7367.76|7367.76|0
1651240500000|2022-04-29 13:55:00|7369.5|7369.5|7372.96|7372.96|7372.96|7372.96|7369.5|7369.5|0
1651240510000|2022-04-29 13:55:10|7371.83|7371.83|7369.02|7369.02|7371.83|7371.83|7368.45|7368.45|0
1651240520000|2022-04-29 13:55:20|7370.15|7370.15|7372.7|7372.7|7372.7|7372.7|7370.15|7370.15|0
1651240530000|2022-04-29 13:55:30|7373.83|7373.83|7372.13|7372.13|7374.12|7374.12|7372.13|7372.13|0
1651240540000|2022-04-29 13:55:40|7371.57|7371.57|7371.85|7371.85|7371.85|7371.85|7370.72|7370.72|0
1651240550000|2022-04-29 13:55:50|7372.13|7372.13|7369.92|7369.92|7374.97|7374.97|7369.63|7369.63|0
1651240560000|2022-04-29 13:56:00|7368.22|7368.22|7370.45|7370.45|7370.73|7370.73|7365.6|7365.6|0
1651240570000|2022-04-29 13:56:10|7372.15|7372.15|7371.28|7371.28|7373|7373|7367.6|7367.6|0
1651240580000|2022-04-29 13:56:20|7370.15|7370.15|7370.38|7370.38|7372.93|7372.93|7368.39|7368.39|0
1651240590000|2022-04-29 13:56:30|7371.51|7371.51|7374.63|7374.63|7374.63|7374.63|7371.51|7371.51|0
1651240600000|2022-04-29 13:56:40|7375.76|7375.76|7372.91|7372.91|7376.35|7376.35|7372.91|7372.91|0
1651240610000|2022-04-29 13:56:50|7372.63|7372.63|7372.91|7372.91|7373.2|7373.2|7370.08|7370.08|0
1651240620000|2022-04-29 13:57:00|7370.65|7370.65|7373.81|7373.81|7373.81|7373.81|7370.65|7370.65|0
1651240630000|2022-04-29 13:57:10|7371.82|7371.82|7371.26|7371.26|7372.11|7372.11|7370.69|7370.69|0
1651240640000|2022-04-29 13:57:20|7370.69|7370.69|7369.28|7369.28|7371.26|7371.26|7369.28|7369.28|0
1651240650000|2022-04-29 13:57:30|7370.13|7370.13|7371.83|7371.83|7371.83|7371.83|7370.13|7370.13|0
1651240660000|2022-04-29 13:57:40|7371.26|7371.26|7373.85|7373.85|7374.13|7374.13|7371.26|7371.26|0
1651240670000|2022-04-29 13:57:50|7374.43|7374.43|7374.71|7374.71|7375.85|7375.85|7372.45|7372.45|0
1651240680000|2022-04-29 13:58:00|7375|7375|7380.1|7380.1|7380.1|7380.1|7373.87|7373.87|0
1651240690000|2022-04-29 13:58:10|7379.81|7379.81|7380.1|7380.1|7380.94|7380.94|7379.53|7379.53|0
1651240700000|2022-04-29 13:58:20|7381.23|7381.23|7382.36|7382.36|7383.49|7383.49|7381.23|7381.23|0
1651240710000|2022-04-29 13:58:30|7382.93|7382.93|7381.53|7381.53|7385.48|7385.48|7381.51|7381.51|0
1651240720000|2022-04-29 13:58:40|7381.82|7381.82|7384.05|7384.05|7384.09|7384.09|7379.83|7379.83|0
1651240730000|2022-04-29 13:58:50|7383.77|7383.77|7382.48|7382.48|7383.81|7383.81|7381.57|7381.57|0
1651240740000|2022-04-29 13:59:00|7381.34|7381.34|7384.46|7384.46|7384.46|7384.46|7381.34|7381.34|0
1651240750000|2022-04-29 13:59:10|7384.74|7384.74|7382.48|7382.48|7384.74|7384.74|7382.48|7382.48|0
1651240760000|2022-04-29 13:59:20|7384.74|7384.74|7386.44|7386.44|7386.44|7386.44|7384.74|7384.74|0
1651240770000|2022-04-29 13:59:30|7386.16|7386.16|7385.88|7385.88|7386.16|7386.16|7383.61|7383.61|0
1651240780000|2022-04-29 13:59:40|7387.01|7387.01|7386.72|7386.72|7387.29|7387.29|7383.33|7383.33|0
1651240790000|2022-04-29 13:59:50|7387.85|7387.85|7389.56|7389.56|7389.56|7389.56|7384.46|7384.46|0
1651240800000|2022-04-29 14:00:00|7390.13|7390.13|7387.58|7387.58|7391.26|7391.26|7387.58|7387.58|0
1651240810000|2022-04-29 14:00:10|7387.29|7387.29|7386.44|7386.44|7389.27|7389.27|7386.44|7386.44|0
1651240820000|2022-04-29 14:00:20|7385.31|7385.31|7385.31|7385.31|7386.44|7386.44|7385.31|7385.31|0
1651240830000|2022-04-29 14:00:30|7384.18|7384.18|7382.36|7382.36|7384.18|7384.18|7381.25|7381.25|0
1651240840000|2022-04-29 14:00:40|7381.23|7381.23|7382.09|7382.09|7383.5|7383.5|7381.23|7381.23|0
1651240850000|2022-04-29 14:00:50|7382.37|7382.37|7383.5|7383.5|7383.5|7383.5|7382.37|7382.37|0
1651240860000|2022-04-29 14:01:00|7380.11|7380.11|7381.52|7381.52|7383.5|7383.5|7380.11|7380.11|0
1651240870000|2022-04-29 14:01:10|7380.39|7380.39|7387.18|7387.18|7387.18|7387.18|7380.39|7380.39|0
1651240880000|2022-04-29 14:01:20|7387.46|7387.46|7384.91|7384.91|7387.46|7387.46|7383.78|7383.78|0
1651240890000|2022-04-29 14:01:30|7386.04|7386.04|7386.04|7386.04|7386.04|7386.04|7386.04|7386.04|0
1651240900000|2022-04-29 14:01:40|7386.33|7386.33|7386.61|7386.61|7388.32|7388.32|7385.76|7385.76|0
1651240910000|2022-04-29 14:01:50|7386.33|7386.33|7386.04|7386.04|7386.33|7386.33|7383.78|7383.78|0
1651240920000|2022-04-29 14:02:00|7386.08|7386.08|7383.82|7383.82|7386.08|7386.08|7383.82|7383.82|0
1651240930000|2022-04-29 14:02:10|7384.1|7384.1|7384.67|7384.67|7384.67|7384.67|7382.68|7382.68|0
1651240940000|2022-04-29 14:02:20|7385.8|7385.8|7387.78|7387.78|7387.78|7387.78|7385.52|7385.52|0
1651240950000|2022-04-29 14:02:30|7388.35|7388.35|7390.62|7390.62|7390.62|7390.62|7388.35|7388.35|0
1651240960000|2022-04-29 14:02:40|7390.33|7390.33|7388.5|7388.5|7390.9|7390.9|7388.5|7388.5|0
1651240970000|2022-04-29 14:02:50|7389.63|7389.63|7394.31|7394.31|7394.31|7394.31|7389.63|7389.63|0
1651240980000|2022-04-29 14:03:00|7394.34|7394.34|7397.59|7397.59|7398.16|7398.16|7394.34|7394.34|0
1651240990000|2022-04-29 14:03:10|7397.61|7397.61|7396.2|7396.2|7397.9|7397.9|7396.2|7396.2|0
1651241000000|2022-04-29 14:03:20|7396.09|7396.09|7396.38|7396.38|7396.38|7396.38|7395.52|7395.52|0
1651241010000|2022-04-29 14:03:30|7395.81|7395.81|7396.94|7396.94|7396.94|7396.94|7395.81|7395.81|0
1651241020000|2022-04-29 14:03:40|7397.23|7397.23|7402.48|7402.48|7402.52|7402.52|7397.23|7397.23|0
1651241030000|2022-04-29 14:03:50|7403.05|7403.05|7401.95|7401.95|7404.18|7404.18|7401.1|7401.1|0
1651241040000|2022-04-29 14:04:00|7402.23|7402.23|7402.23|7402.23|7403.36|7403.36|7401.95|7401.95|0
1651241050000|2022-04-29 14:04:10|7401.1|7401.1|7396.85|7396.85|7401.95|7401.95|7396.85|7396.85|0
1651241060000|2022-04-29 14:04:20|7396.57|7396.57|7403.33|7403.33|7403.33|7403.33|7396.57|7396.57|0
1651241070000|2022-04-29 14:04:30|7403.9|7403.9|7399.65|7399.65|7405.31|7405.31|7399.65|7399.65|0
1651241080000|2022-04-29 14:04:40|7400.78|7400.78|7405.31|7405.31|7405.31|7405.31|7398.8|7398.8|0
1651241090000|2022-04-29 14:04:50|7405.59|7405.59|7402.2|7402.2|7405.59|7405.59|7401.07|7401.07|0
1651241100000|2022-04-29 14:05:00|7402.48|7402.48|7402.73|7402.73|7404.43|7404.43|7402.45|7402.45|0
1651241110000|2022-04-29 14:05:10|7401.6|7401.6|7399.25|7399.25|7402.73|7402.73|7399.25|7399.25|0
1651241120000|2022-04-29 14:05:20|7398.12|7398.12|7397.31|7397.31|7398.44|7398.44|7397.31|7397.31|0
1651241130000|2022-04-29 14:05:30|7397.02|7397.02|7398.89|7398.89|7398.92|7398.92|7395.81|7395.81|0
1651241140000|2022-04-29 14:05:40|7397.76|7397.76|7397.47|7397.47|7397.76|7397.76|7397.47|7397.47|0
1651241150000|2022-04-29 14:05:50|7399.17|7399.17|7399.43|7399.43|7399.46|7399.46|7398.3|7398.3|0
1651241160000|2022-04-29 14:06:00|7400.56|7400.56|7402.34|7402.34|7402.34|7402.34|7399.8|7399.8|0
1651241170000|2022-04-29 14:06:10|7402.06|7402.06|7402.06|7402.06|7402.34|7402.34|7401.77|7401.77|0
1651241180000|2022-04-29 14:06:20|7401.77|7401.77|7398.91|7398.91|7401.77|7401.77|7398.91|7398.91|0
1651241190000|2022-04-29 14:06:30|7398.62|7398.62|7399.79|7399.79|7399.79|7399.79|7398.05|7398.05|0
1651241200000|2022-04-29 14:06:40|7398.66|7398.66|7398.66|7398.66|7398.66|7398.66|7398.66|7398.66|0
1651241210000|2022-04-29 14:06:50|7397.52|7397.52|7399.8|7399.8|7400.09|7400.09|7397.52|7397.52|0
1651241220000|2022-04-29 14:07:00|7400.37|7400.37|7400.37|7400.37|7401.5|7401.5|7400.09|7400.09|0
1651241230000|2022-04-29 14:07:10|7399.24|7399.24|7399.27|7399.27|7399.56|7399.56|7398.95|7398.95|0
1651241240000|2022-04-29 14:07:20|7398.14|7398.14|7396.05|7396.05|7399.24|7399.24|7396.05|7396.05|0
1651241250000|2022-04-29 14:07:30|7395.76|7395.76|7395.76|7395.76|7398.03|7398.03|7394.63|7394.63|0
1651241260000|2022-04-29 14:07:40|7396.05|7396.05|7398.88|7398.88|7398.88|7398.88|7395.76|7395.76|0
1651241270000|2022-04-29 14:07:50|7398.03|7398.03|7395.51|7395.51|7399.44|7399.44|7395.48|7395.48|0
1651241280000|2022-04-29 14:08:00|7396.65|7396.65|7396.68|7396.68|7396.68|7396.68|7395.76|7395.76|0
1651241290000|2022-04-29 14:08:10|7396.96|7396.96|7398.64|7398.64|7400.9|7400.9|7396.96|7396.96|0
1651241300000|2022-04-29 14:08:20|7399.77|7399.77|7398.07|7398.07|7399.84|7399.84|7398.07|7398.07|0
1651241310000|2022-04-29 14:08:30|7398.64|7398.64|7398.93|7398.93|7398.93|7398.93|7398.36|7398.36|0
1651241320000|2022-04-29 14:08:40|7398.64|7398.64|7400.63|7400.63|7400.63|7400.63|7397.23|7397.23|0
1651241330000|2022-04-29 14:08:50|7399.77|7399.77|7399.48|7399.48|7399.77|7399.77|7398.36|7398.36|0
1651241340000|2022-04-29 14:09:00|7399.76|7399.76|7394.64|7394.64|7400.04|7400.04|7394.64|7394.64|0
1651241350000|2022-04-29 14:09:10|7394.92|7394.92|7393.79|7393.79|7395.21|7395.21|7392.37|7392.37|0
1651241360000|2022-04-29 14:09:20|7394.07|7394.07|7398.04|7398.04|7398.04|7398.04|7394.07|7394.07|0
1651241370000|2022-04-29 14:09:30|7399.17|7399.17|7399.45|7399.45|7399.45|7399.45|7399.17|7399.17|0
1651241380000|2022-04-29 14:09:40|7400.3|7400.3|7403.51|7403.51|7405.2|7405.2|7398.89|7398.89|0
1651241390000|2022-04-29 14:09:50|7404.64|7404.64|7405.26|7405.26|7405.55|7405.55|7404.64|7404.64|0
1651241400000|2022-04-29 14:10:00|7405.55|7405.55|7408.34|7408.34|7408.41|7408.41|7403.81|7403.81|0
1651241410000|2022-04-29 14:10:10|7406.14|7406.14|7401.32|7401.32|7406.14|7406.14|7401.32|7401.32|0
1651241420000|2022-04-29 14:10:20|7400.19|7400.19|7399.37|7399.37|7400.19|7400.19|7396.26|7396.26|0
1651241430000|2022-04-29 14:10:30|7400.23|7400.23|7398.75|7398.75|7400.23|7400.23|7398.75|7398.75|0
1651241440000|2022-04-29 14:10:40|7401.02|7401.02|7401.87|7401.87|7401.87|7401.87|7400.73|7400.73|0
1651241450000|2022-04-29 14:10:50|7403|7403|7405.58|7405.58|7405.83|7405.83|7403|7403|0
1651241460000|2022-04-29 14:11:00|7404.73|7404.73|7397.05|7397.05|7404.73|7404.73|7397.05|7397.05|0
1651241470000|2022-04-29 14:11:10|7397.62|7397.62|7398.39|7398.39|7398.75|7398.75|7397.26|7397.26|0
1651241480000|2022-04-29 14:11:20|7399.52|7399.52|7400.11|7400.11|7402.94|7402.94|7399.52|7399.52|0
1651241490000|2022-04-29 14:11:30|7400.17|7400.17|7401.87|7401.87|7402.44|7402.44|7400.17|7400.17|0
1651241500000|2022-04-29 14:11:40|7403|7403|7401.64|7401.64|7403|7403|7401.3|7401.3|0
1651241510000|2022-04-29 14:11:50|7400.51|7400.51|7401.36|7401.36|7401.36|7401.36|7400.23|7400.23|0
1651241520000|2022-04-29 14:12:00|7401.07|7401.07|7397.28|7397.28|7401.07|7401.07|7397.02|7397.02|0
1651241530000|2022-04-29 14:12:10|7397.57|7397.57|7395.3|7395.3|7397.57|7397.57|7393.89|7393.89|0
1651241540000|2022-04-29 14:12:20|7395.02|7395.02|7394.42|7394.42|7395.02|7395.02|7393.32|7393.32|0
1651241550000|2022-04-29 14:12:30|7394.7|7394.7|7388.19|7388.19|7394.7|7394.7|7388.19|7388.19|0
1651241560000|2022-04-29 14:12:40|7389.32|7389.32|7386.1|7386.1|7389.32|7389.32|7386.1|7386.1|0
1651241570000|2022-04-29 14:12:50|7387.23|7387.23|7388.41|7388.41|7389.55|7389.55|7387.17|7387.17|0
1651241580000|2022-04-29 14:13:00|7388.13|7388.13|7387.88|7387.88|7388.13|7388.13|7387.28|7387.28|0
1651241590000|2022-04-29 14:13:10|7389.01|7389.01|7389.01|7389.01|7389.3|7389.3|7389.01|7389.01|0
1651241600000|2022-04-29 14:13:20|7389.05|7389.05|7390.92|7390.92|7392.05|7392.05|7389.05|7389.05|0
1651241610000|2022-04-29 14:13:30|7390.63|7390.63|7389.64|7389.64|7391.76|7391.76|7389.64|7389.64|0
1651241620000|2022-04-29 14:13:40|7390.77|7390.77|7389.87|7389.87|7390.77|7390.77|7389.64|7389.64|0
1651241630000|2022-04-29 14:13:50|7391|7391|7390.69|7390.69|7392.13|7392.13|7389.56|7389.56|0
1651241640000|2022-04-29 14:14:00|7389.84|7389.84|7386.92|7386.92|7389.84|7389.84|7385.79|7385.79|0
1651241650000|2022-04-29 14:14:10|7384.94|7384.94|7385.76|7385.76|7386.9|7386.9|7383.81|7383.81|0
1651241660000|2022-04-29 14:14:20|7386.9|7386.9|7384.67|7384.67|7387.78|7387.78|7384.67|7384.67|0
1651241670000|2022-04-29 14:14:30|7384.63|7384.63|7385.48|7385.48|7386.33|7386.33|7384.63|7384.63|0
1651241680000|2022-04-29 14:14:40|7385.2|7385.2|7385.48|7385.48|7385.48|7385.48|7384.91|7384.91|0
1651241690000|2022-04-29 14:14:50|7386.61|7386.61|7384.06|7384.06|7386.61|7386.61|7384.06|7384.06|0
1651241700000|2022-04-29 14:15:00|7386.33|7386.33|7386.58|7386.58|7386.61|7386.61|7385.72|7385.72|0
1651241710000|2022-04-29 14:15:10|7386.6|7386.6|7386.6|7386.6|7386.6|7386.6|7386.6|7386.6|0
1651241720000|2022-04-29 14:15:20|7387.16|7387.16|7386.62|7386.62|7388.01|7388.01|7385.74|7385.74|0
1651241730000|2022-04-29 14:15:30|7387.75|7387.75|7385.49|7385.49|7387.75|7387.75|7385.49|7385.49|0
1651241740000|2022-04-29 14:15:40|7384.63|7384.63|7383.5|7383.5|7384.63|7384.63|7383.5|7383.5|0
1651241750000|2022-04-29 14:15:50|7383.79|7383.79|7383.22|7383.22|7383.79|7383.79|7382.37|7382.37|0
1651241760000|2022-04-29 14:16:00|7382.94|7382.94|7380.95|7380.95|7382.94|7382.94|7380.95|7380.95|0
1651241770000|2022-04-29 14:16:10|7379.82|7379.82|7378.69|7378.69|7379.82|7379.82|7378.4|7378.4|0
1651241780000|2022-04-29 14:16:20|7378.97|7378.97|7374.03|7374.03|7378.97|7378.97|7374.03|7374.03|0
1651241790000|2022-04-29 14:16:30|7373.75|7373.75|7375.79|7375.79|7375.79|7375.79|7372.34|7372.34|0
1651241800000|2022-04-29 14:16:40|7376.35|7376.35|7377.49|7377.49|7377.49|7377.49|7376.35|7376.35|0
1651241810000|2022-04-29 14:16:50|7378.05|7378.05|7381.45|7381.45|7381.45|7381.45|7378.05|7378.05|0
1651241820000|2022-04-29 14:17:00|7380.32|7380.32|7379.2|7379.2|7382.74|7382.74|7378.9|7378.9|0
1651241830000|2022-04-29 14:17:10|7379.48|7379.48|7374.34|7374.34|7379.76|7379.76|7372.95|7372.95|0
1651241840000|2022-04-29 14:17:20|7373.21|7373.21|7375.24|7375.24|7375.52|7375.52|7373.21|7373.21|0
1651241850000|2022-04-29 14:17:30|7377.5|7377.5|7376.05|7376.05|7377.5|7377.5|7375.76|7375.76|0
1651241860000|2022-04-29 14:17:40|7375.48|7375.48|7374.87|7374.87|7375.48|7375.48|7374.87|7374.87|0
1651241870000|2022-04-29 14:17:50|7376|7376|7377.42|7377.42|7378.26|7378.26|7374.87|7374.87|0
1651241880000|2022-04-29 14:18:00|7377.13|7377.13|7374.87|7374.87|7377.13|7377.13|7372.6|7372.6|0
1651241890000|2022-04-29 14:18:10|7376|7376|7376.59|7376.59|7377.13|7377.13|7375.44|7375.44|0
1651241900000|2022-04-29 14:18:20|7376.61|7376.61|7374.06|7374.06|7377.74|7377.74|7374.06|7374.06|0
1651241910000|2022-04-29 14:18:30|7374.34|7374.34|7369.65|7369.65|7374.34|7374.34|7369.65|7369.65|0
1651241920000|2022-04-29 14:18:40|7368.52|7368.52|7367.12|7367.12|7369.93|7369.93|7367.12|7367.12|0
1651241930000|2022-04-29 14:18:50|7365.99|7365.99|7364.68|7364.68|7365.99|7365.99|7364.68|7364.68|0
1651241940000|2022-04-29 14:19:00|7364.97|7364.97|7365.18|7365.18|7366.08|7366.08|7364.05|7364.05|0
1651241950000|2022-04-29 14:19:10|7365.75|7365.75|7368.03|7368.03|7370.3|7370.3|7365.75|7365.75|0
1651241960000|2022-04-29 14:19:20|7369.17|7369.17|7372.3|7372.3|7372.3|7372.3|7369.17|7369.17|0
1651241970000|2022-04-29 14:19:30|7373.44|7373.44|7375.48|7375.48|7376.89|7376.89|7373.44|7373.44|0
1651241980000|2022-04-29 14:19:40|7375.19|7375.19|7373.78|7373.78|7375.19|7375.19|7372.36|7372.36|0
1651241990000|2022-04-29 14:19:50|7372.64|7372.64|7370.94|7370.94|7372.64|7372.64|7370.94|7370.94|0
1651242000000|2022-04-29 14:20:00|7372.08|7372.08|7373.78|7373.78|7373.78|7373.78|7372.08|7372.08|0
1651242010000|2022-04-29 14:20:10|7374.06|7374.06|7371.51|7371.51|7374.06|7374.06|7371.49|7371.49|0
1651242020000|2022-04-29 14:20:20|7370.94|7370.94|7365.56|7365.56|7370.94|7370.94|7365.56|7365.56|0
1651242030000|2022-04-29 14:20:30|7364.43|7364.43|7359.87|7359.87|7365.56|7365.56|7359.85|7359.85|0
1651242040000|2022-04-29 14:20:40|7360.42|7360.42|7363.76|7363.76|7363.76|7363.76|7360.07|7360.07|0
1651242050000|2022-04-29 14:20:50|7363.47|7363.47|7361.73|7361.73|7363.47|7363.47|7361.73|7361.73|0
1651242060000|2022-04-29 14:21:00|7361.16|7361.16|7364.56|7364.56|7364.56|7364.56|7361.16|7361.16|0
1651242070000|2022-04-29 14:21:10|7364.53|7364.53|7363.11|7363.11|7366.23|7366.23|7361.98|7361.98|0
1651242080000|2022-04-29 14:21:20|7364.24|7364.24|7369.96|7369.96|7369.96|7369.96|7364.24|7364.24|0
1651242090000|2022-04-29 14:21:30|7369.68|7369.68|7368.55|7368.55|7369.68|7369.68|7366.85|7366.85|0
1651242100000|2022-04-29 14:21:40|7367.41|7367.41|7365.43|7365.43|7367.41|7367.41|7365.43|7365.43|0
1651242110000|2022-04-29 14:21:50|7366.56|7366.56|7364|7364|7367.13|7367.13|7364|7364|0
1651242120000|2022-04-29 14:22:00|7364.28|7364.28|7362.86|7362.86|7364.28|7364.28|7362.86|7362.86|0
1651242130000|2022-04-29 14:22:10|7363.15|7363.15|7363.15|7363.15|7363.72|7363.72|7363.15|7363.15|0
1651242140000|2022-04-29 14:22:20|7362.01|7362.01|7362.01|7362.01|7363.14|7363.14|7360.88|7360.88|0
1651242150000|2022-04-29 14:22:30|7362.58|7362.58|7360.57|7360.57|7363.4|7363.4|7360.57|7360.57|0
1651242160000|2022-04-29 14:22:40|7359.43|7359.43|7358.02|7358.02|7359.43|7359.43|7357.45|7357.45|0
1651242170000|2022-04-29 14:22:50|7358.3|7358.3|7358.3|7358.3|7359.43|7359.43|7357.73|7357.73|0
1651242180000|2022-04-29 14:23:00|7357.17|7357.17|7355.38|7355.38|7357.17|7357.17|7354.82|7354.82|0
1651242190000|2022-04-29 14:23:10|7354.82|7354.82|7358.25|7358.25|7358.25|7358.25|7354.82|7354.82|0
1651242200000|2022-04-29 14:23:20|7355.99|7355.99|7355.99|7355.99|7355.99|7355.99|7352.87|7352.87|0
1651242210000|2022-04-29 14:23:30|7356.27|7356.27|7356.27|7356.27|7356.27|7356.27|7356.27|7356.27|0
1651242220000|2022-04-29 14:23:40|7354.01|7354.01|7357.71|7357.71|7357.71|7357.71|7354.01|7354.01|0
1651242230000|2022-04-29 14:23:50|7357.42|7357.42|7356.01|7356.01|7357.99|7357.99|7356.01|7356.01|0
1651242240000|2022-04-29 14:24:00|7356.29|7356.29|7358.84|7358.84|7358.84|7358.84|7355.16|7355.16|0
1651242250000|2022-04-29 14:24:10|7359.12|7359.12|7359.69|7359.69|7359.69|7359.69|7356.86|7356.86|0
1651242260000|2022-04-29 14:24:20|7359.73|7359.73|7356.35|7356.35|7360.01|7360.01|7356.33|7356.33|0
1651242270000|2022-04-29 14:24:30|7356.63|7356.63|7355.79|7355.79|7356.63|7356.63|7354.37|7354.37|0
1651242280000|2022-04-29 14:24:40|7356.92|7356.92|7356.64|7356.64|7357.77|7357.77|7356.64|7356.64|0
1651242290000|2022-04-29 14:24:50|7356.35|7356.35|7358.58|7358.58|7358.58|7358.58|7354.94|7354.94|0
1651242300000|2022-04-29 14:25:00|7358.3|7358.3|7355.47|7355.47|7358.3|7358.3|7355.47|7355.47|0
1651242310000|2022-04-29 14:25:10|7358.86|7358.86|7359.71|7359.71|7359.71|7359.71|7358.86|7358.86|0
1651242320000|2022-04-29 14:25:20|7358.58|7358.58|7363.22|7363.22|7363.79|7363.79|7358.58|7358.58|0
1651242330000|2022-04-29 14:25:30|7363.51|7363.51|7366.65|7366.65|7366.65|7366.65|7363.25|7363.25|0
1651242340000|2022-04-29 14:25:40|7367.22|7367.22|7364.1|7364.1|7367.22|7367.22|7364.1|7364.1|0
1651242350000|2022-04-29 14:25:50|7363.82|7363.82|7365.8|7365.8|7365.8|7365.8|7362.68|7362.68|0
1651242360000|2022-04-29 14:26:00|7366.37|7366.37|7367.54|7367.54|7367.54|7367.54|7366.37|7366.37|0
1651242370000|2022-04-29 14:26:10|7370.94|7370.94|7370.66|7370.66|7370.94|7370.94|7369.24|7369.24|0
1651242380000|2022-04-29 14:26:20|7369.53|7369.53|7372.96|7372.96|7374.09|7374.09|7369.53|7369.53|0
1651242390000|2022-04-29 14:26:30|7375.22|7375.22|7371.01|7371.01|7375.22|7375.22|7371.01|7371.01|0
1651242400000|2022-04-29 14:26:40|7371.3|7371.3|7372.15|7372.15|7372.15|7372.15|7370.17|7370.17|0
1651242410000|2022-04-29 14:26:50|7371.87|7371.87|7367.56|7367.56|7371.87|7371.87|7367.56|7367.56|0
1651242420000|2022-04-29 14:27:00|7366.99|7366.99|7368.13|7368.13|7368.13|7368.13|7366.46|7366.46|0
1651242430000|2022-04-29 14:27:10|7368.27|7368.27|7369.08|7369.08|7369.65|7369.65|7368.27|7368.27|0
1651242440000|2022-04-29 14:27:20|7369.37|7369.37|7370.5|7370.5|7370.5|7370.5|7367.95|7367.95|0
1651242450000|2022-04-29 14:27:30|7371.63|7371.63|7369.65|7369.65|7373.05|7373.05|7369.65|7369.65|0
1651242460000|2022-04-29 14:27:40|7369.68|7369.68|7369.68|7369.68|7369.96|7369.96|7369.68|7369.68|0
1651242470000|2022-04-29 14:27:50|7369.11|7369.11|7368.77|7368.77|7371.32|7371.32|7367.98|7367.98|0
1651242480000|2022-04-29 14:28:00|7369.33|7369.33|7368.2|7368.2|7369.33|7369.33|7368.2|7368.2|0
1651242490000|2022-04-29 14:28:10|7368.49|7368.49|7370.76|7370.76|7370.76|7370.76|7368.49|7368.49|0
1651242500000|2022-04-29 14:28:20|7370.47|7370.47|7367.62|7367.62|7370.76|7370.76|7367.62|7367.62|0
1651242510000|2022-04-29 14:28:30|7367.34|7367.34|7367.34|7367.34|7367.34|7367.34|7367.34|7367.34|0
1651242520000|2022-04-29 14:28:40|7367.05|7367.05|7365.64|7365.64|7368.18|7368.18|7365.64|7365.64|0
1651242530000|2022-04-29 14:28:50|7366.77|7366.77|7367.34|7367.34|7367.34|7367.34|7366.77|7366.77|0
1651242540000|2022-04-29 14:29:00|7366.77|7366.77|7368.18|7368.18|7368.18|7368.18|7365.92|7365.92|0
1651242550000|2022-04-29 14:29:10|7368.75|7368.75|7365.88|7365.88|7369.04|7369.04|7365.88|7365.88|0
1651242560000|2022-04-29 14:29:20|7364.18|7364.18|7362.74|7362.74|7364.18|7364.18|7362.17|7362.17|0
1651242570000|2022-04-29 14:29:30|7363.87|7363.87|7364.72|7364.72|7364.72|7364.72|7363.87|7363.87|0
1651242580000|2022-04-29 14:29:40|7364.44|7364.44|7363.87|7363.87|7364.44|7364.44|7363.87|7363.87|0
1651242590000|2022-04-29 14:29:50|7364.15|7364.15|7364.38|7364.38|7365.57|7365.57|7364.15|7364.15|0
1651242600000|2022-04-29 14:30:00|7364.09|7364.09|7366.07|7366.07|7366.07|7366.07|7363.24|7363.24|0
1651242610000|2022-04-29 14:30:10|7366.35|7366.35|7364.09|7364.09|7366.35|7366.35|7362.96|7362.96|0
1651242620000|2022-04-29 14:30:20|7364.37|7364.37|7362.96|7362.96|7364.37|7364.37|7362.96|7362.96|0
1651242630000|2022-04-29 14:30:30|7361.82|7361.82|7363.24|7363.24|7363.24|7363.24|7361.82|7361.82|0
1651242640000|2022-04-29 14:30:40|7363.52|7363.52|7361.26|7361.26|7363.52|7363.52|7361.26|7361.26|0
1651242650000|2022-04-29 14:30:50|7362.39|7362.39|7363.52|7363.52|7364.65|7364.65|7362.39|7362.39|0
1651242660000|2022-04-29 14:31:00|7364.65|7364.65|7364.65|7364.65|7364.65|7364.65|7363.52|7363.52|0
1651242670000|2022-04-29 14:31:10|7363.52|7363.52|7365|7365|7365.5|7365.5|7363.24|7363.24|0
1651242680000|2022-04-29 14:31:20|7365.28|7365.28|7367.55|7367.55|7367.55|7367.55|7365.28|7365.28|0
1651242690000|2022-04-29 14:31:30|7367.83|7367.83|7371.23|7371.23|7371.23|7371.23|7367.83|7367.83|0
1651242700000|2022-04-29 14:31:40|7371.51|7371.51|7373.25|7373.25|7373.25|7373.25|7371.51|7371.51|0
1651242710000|2022-04-29 14:31:50|7372.68|7372.68|7367.3|7367.3|7372.68|7372.68|7367.3|7367.3|0
1651242720000|2022-04-29 14:32:00|7368.43|7368.43|7372.68|7372.68|7372.97|7372.97|7368.43|7368.43|0
1651242730000|2022-04-29 14:32:10|7372.71|7372.71|7370.44|7370.44|7372.71|7372.71|7370.16|7370.16|0
1651242740000|2022-04-29 14:32:20|7370.16|7370.16|7365.63|7365.63|7370.44|7370.44|7363.93|7363.93|0
1651242750000|2022-04-29 14:32:30|7366.76|7366.76|7365.06|7365.06|7367.32|7367.32|7365.06|7365.06|0
1651242760000|2022-04-29 14:32:40|7363.93|7363.93|7363.34|7363.34|7363.93|7363.93|7361.34|7361.34|0
1651242770000|2022-04-29 14:32:50|7363.06|7363.06|7363.02|7363.02|7363.06|7363.06|7363.02|7363.02|0
1651242780000|2022-04-29 14:33:00|7364.43|7364.43|7366.13|7366.13|7366.13|7366.13|7364.43|7364.43|0
1651242790000|2022-04-29 14:33:10|7366.42|7366.42|7365.85|7365.85|7367.55|7367.55|7365.85|7365.85|0
1651242800000|2022-04-29 14:33:20|7366.13|7366.13|7367.3|7367.3|7367.3|7367.3|7366.13|7366.13|0
1651242810000|2022-04-29 14:33:30|7368.43|7368.43|7369.59|7369.59|7369.59|7369.59|7368.43|7368.43|0
1651242820000|2022-04-29 14:33:40|7367.89|7367.89|7367.61|7367.61|7367.89|7367.89|7367.61|7367.61|0
1651242830000|2022-04-29 14:33:50|7367.89|7367.89|7367.89|7367.89|7367.89|7367.89|7367.89|7367.89|0
1651242840000|2022-04-29 14:34:00|7366.76|7366.76|7366.85|7366.85|7367.07|7367.07|7366.76|7366.76|0
1651242850000|2022-04-29 14:34:10|7365.72|7365.72|7366.85|7366.85|7366.85|7366.85|7365.72|7365.72|0
1651242860000|2022-04-29 14:34:20|7367.98|7367.98|7368.27|7368.27|7368.27|7368.27|7366.57|7366.57|0
1651242870000|2022-04-29 14:34:30|7369.4|7369.4|7366.08|7366.08|7369.4|7369.4|7365.8|7365.8|0
1651242890000|2022-04-29 14:34:50|7365.8|7365.8|7364.38|7364.38|7366.08|7366.08|7364.38|7364.38|0
1651242900000|2022-04-29 14:35:00|7364.1|7364.1|7366.11|7366.11|7366.11|7366.11|7364.06|7364.06|0
1651242910000|2022-04-29 14:35:10|7366.4|7366.4|7367.88|7367.88|7368.1|7368.1|7366.4|7366.4|0
1651242920000|2022-04-29 14:35:20|7368.17|7368.17|7368.45|7368.45|7368.45|7368.45|7368.17|7368.17|0
1651242930000|2022-04-29 14:35:30|7367.32|7367.32|7363.07|7363.07|7367.32|7367.32|7363.07|7363.07|0
1651242940000|2022-04-29 14:35:40|7363.35|7363.35|7366.29|7366.29|7366.29|7366.29|7362.22|7362.22|0
1651242950000|2022-04-29 14:35:50|7365.16|7365.16|7366.97|7366.97|7366.97|7366.97|7364.87|7364.87|0
1651242960000|2022-04-29 14:36:00|7366.91|7366.91|7365.98|7365.98|7366.91|7366.91|7365.98|7365.98|0
1651242970000|2022-04-29 14:36:10|7366.26|7366.26|7368.19|7368.19|7368.19|7368.19|7365.68|7365.68|0
1651242980000|2022-04-29 14:36:20|7367.06|7367.06|7366.2|7366.2|7367.34|7367.34|7366.2|7366.2|0
1651242990000|2022-04-29 14:36:30|7365.07|7365.07|7370.17|7370.17|7370.17|7370.17|7365.07|7365.07|0
1651243000000|2022-04-29 14:36:40|7370.21|7370.21|7373.04|7373.04|7373.04|7373.04|7370.21|7370.21|0
1651243010000|2022-04-29 14:36:50|7371.91|7371.91|7370.78|7370.78|7371.91|7371.91|7370.5|7370.5|0
1651243020000|2022-04-29 14:37:00|7370.5|7370.5|7368|7368|7370.5|7370.5|7367.95|7367.95|0
1651243030000|2022-04-29 14:37:10|7368.29|7368.29|7365.74|7365.74|7368.29|7368.29|7365.74|7365.74|0
1651243040000|2022-04-29 14:37:20|7366.02|7366.02|7367.44|7367.44|7367.72|7367.72|7366.02|7366.02|0
1651243050000|2022-04-29 14:37:30|7366.3|7366.3|7366.29|7366.29|7366.3|7366.3|7366.29|7366.29|0
1651243060000|2022-04-29 14:37:40|7365.72|7365.72|7369.68|7369.68|7369.68|7369.68|7365.72|7365.72|0
1651243070000|2022-04-29 14:37:50|7369.12|7369.12|7369.4|7369.4|7369.4|7369.4|7369.12|7369.12|0
1651243080000|2022-04-29 14:38:00|7370.53|7370.53|7372.23|7372.23|7372.52|7372.52|7370.53|7370.53|0
1651243090000|2022-04-29 14:38:10|7371.1|7371.1|7373.37|7373.37|7373.37|7373.37|7370.25|7370.25|0
1651243100000|2022-04-29 14:38:20|7373.65|7373.65|7376.54|7376.54|7376.54|7376.54|7372.52|7372.52|0
1651243110000|2022-04-29 14:38:30|7375.41|7375.41|7375.69|7375.69|7376.82|7376.82|7375.41|7375.41|0
1651243120000|2022-04-29 14:38:40|7375.41|7375.41|7376.68|7376.68|7376.68|7376.68|7375.41|7375.41|0
1651243130000|2022-04-29 14:38:50|7376.11|7376.11|7374.13|7374.13|7376.4|7376.4|7374.13|7374.13|0
1651243140000|2022-04-29 14:39:00|7374.98|7374.98|7376.13|7376.13|7377.55|7377.55|7374.98|7374.98|0
1651243150000|2022-04-29 14:39:10|7374.71|7374.71|7377.26|7377.26|7377.26|7377.26|7373.58|7373.58|0
1651243160000|2022-04-29 14:39:20|7377.55|7377.55|7379|7379|7379|7379|7377.55|7377.55|0
1651243170000|2022-04-29 14:39:30|7379.28|7379.28|7377.87|7377.87|7379.28|7379.28|7377.02|7377.02|0
1651243180000|2022-04-29 14:39:40|7378.15|7378.15|7377.86|7377.86|7381.26|7381.26|7377.86|7377.86|0
1651243190000|2022-04-29 14:39:50|7378.43|7378.43|7377.3|7377.3|7378.43|7378.43|7377.01|7377.01|0
1651243200000|2022-04-29 14:40:00|7376.16|7376.16|7378.99|7378.99|7378.99|7378.99|7375.88|7375.88|0
1651243210000|2022-04-29 14:40:10|7377.86|7377.86|7374.46|7374.46|7377.86|7377.86|7374.46|7374.46|0
1651243220000|2022-04-29 14:40:20|7374.75|7374.75|7372.48|7372.48|7375.31|7375.31|7372.48|7372.48|0
1651243230000|2022-04-29 14:40:30|7372.2|7372.2|7372.48|7372.48|7372.76|7372.76|7371.63|7371.63|0
1651243240000|2022-04-29 14:40:40|7372.41|7372.41|7371.28|7371.28|7372.41|7372.41|7370.43|7370.43|0
1651243250000|2022-04-29 14:40:50|7370.14|7370.14|7370.68|7370.68|7370.99|7370.99|7368.72|7368.72|0
1651243260000|2022-04-29 14:41:00|7369.55|7369.55|7370.96|7370.96|7370.96|7370.96|7368.98|7368.98|0
1651243270000|2022-04-29 14:41:10|7371.25|7371.25|7371.25|7371.25|7372.38|7372.38|7371.25|7371.25|0
1651243280000|2022-04-29 14:41:20|7369.83|7369.83|7370.4|7370.4|7370.96|7370.96|7369.83|7369.83|0
1651243290000|2022-04-29 14:41:30|7370.68|7370.68|7368.98|7368.98|7370.68|7370.68|7368.98|7368.98|0
1651243300000|2022-04-29 14:41:40|7367.85|7367.85|7365.86|7365.86|7367.85|7367.85|7365.58|7365.58|0
1651243310000|2022-04-29 14:41:50|7367|7367|7366.71|7366.71|7369.54|7369.54|7366.71|7366.71|0
1651243320000|2022-04-29 14:42:00|7367|7367|7367.84|7367.84|7367.84|7367.84|7365.86|7365.86|0
1651243330000|2022-04-29 14:42:10|7368.98|7368.98|7370.42|7370.42|7371.55|7371.55|7368.13|7368.13|0
1651243340000|2022-04-29 14:42:20|7371.55|7371.55|7370.71|7370.71|7372.97|7372.97|7370.71|7370.71|0
1651243350000|2022-04-29 14:42:30|7369.86|7369.86|7369|7369|7369.86|7369.86|7368.72|7368.72|0
1651243360000|2022-04-29 14:42:40|7367.87|7367.87|7366.46|7366.46|7370.42|7370.42|7366.46|7366.46|0
1651243370000|2022-04-29 14:42:50|7367.59|7367.59|7367.59|7367.59|7367.59|7367.59|7367.59|7367.59|0
1651243380000|2022-04-29 14:43:00|7367.88|7367.88|7370.14|7370.14|7370.14|7370.14|7367.88|7367.88|0
1651243390000|2022-04-29 14:43:10|7369.58|7369.58|7370.14|7370.14|7370.43|7370.43|7367.03|7367.03|0
1651243400000|2022-04-29 14:43:20|7371.28|7371.28|7371.28|7371.28|7373.54|7373.54|7370.14|7370.14|0
1651243410000|2022-04-29 14:43:30|7372.69|7372.69|7372.69|7372.69|7372.69|7372.69|7372.69|7372.69|0
1651243430000|2022-04-29 14:43:50|7372.75|7372.75|7370.82|7370.82|7372.75|7372.75|7370.82|7370.82|0
1651243440000|2022-04-29 14:44:00|7371.1|7371.1|7372.24|7372.24|7373.37|7373.37|7371.1|7371.1|0
1651243450000|2022-04-29 14:44:10|7373.37|7373.37|7372.8|7372.8|7373.37|7373.37|7372.24|7372.24|0
1651243460000|2022-04-29 14:44:20|7373.09|7373.09|7372.38|7372.38|7373.09|7373.09|7372.38|7372.38|0
1651243470000|2022-04-29 14:44:30|7371.25|7371.25|7369.57|7369.57|7371.53|7371.53|7369.57|7369.57|0
1651243480000|2022-04-29 14:44:40|7370.7|7370.7|7367.87|7367.87|7370.7|7370.7|7367.87|7367.87|0
1651243490000|2022-04-29 14:44:50|7366.45|7366.45|7367.58|7367.58|7368.43|7368.43|7365.88|7365.88|0
1651243500000|2022-04-29 14:45:00|7367.87|7367.87|7366.45|7366.45|7369.04|7369.04|7366.45|7366.45|0
1651243510000|2022-04-29 14:45:10|7366.49|7366.49|7366.81|7366.81|7367.1|7367.1|7366.24|7366.24|0
1651243520000|2022-04-29 14:45:20|7366.53|7366.53|7366.24|7366.24|7366.53|7366.53|7366.24|7366.24|0
1651243530000|2022-04-29 14:45:30|7365.11|7365.11|7367.34|7367.34|7367.34|7367.34|7364.48|7364.48|0
1651243540000|2022-04-29 14:45:40|7367.3|7367.3|7365.65|7365.65|7367.3|7367.3|7365.61|7365.61|0
1651243550000|2022-04-29 14:45:50|7365.66|7365.66|7365.38|7365.38|7366.8|7366.8|7365.38|7365.38|0
1651243560000|2022-04-29 14:46:00|7364.53|7364.53|7367.69|7367.69|7367.97|7367.97|7363.7|7363.7|0
1651243570000|2022-04-29 14:46:10|7368.82|7368.82|7373.81|7373.81|7374.3|7374.3|7368.82|7368.82|0
1651243580000|2022-04-29 14:46:20|7373.52|7373.52|7374.01|7374.01|7375.2|7375.2|7373.16|7373.16|0
1651243590000|2022-04-29 14:46:30|7374.29|7374.29|7372.29|7372.29|7374.29|7374.29|7372.29|7372.29|0
1651243600000|2022-04-29 14:46:40|7372.57|7372.57|7372.57|7372.57|7373.7|7373.7|7372.57|7372.57|0
1651243610000|2022-04-29 14:46:50|7372.86|7372.86|7373.7|7373.7|7374.27|7374.27|7372.86|7372.86|0
1651243620000|2022-04-29 14:47:00|7372.57|7372.57|7372.53|7372.53|7373.1|7373.1|7370.53|7370.53|0
1651243630000|2022-04-29 14:47:10|7371.96|7371.96|7370.83|7370.83|7372.25|7372.25|7370.55|7370.55|0
1651243640000|2022-04-29 14:47:20|7370.55|7370.55|7368|7368|7370.55|7370.55|7368|7368|0
1651243650000|2022-04-29 14:47:30|7367.97|7367.97|7369.95|7369.95|7369.95|7369.95|7365.99|7365.99|0
1651243660000|2022-04-29 14:47:40|7370.24|7370.24|7373.93|7373.93|7373.93|7373.93|7369.39|7369.39|0
1651243670000|2022-04-29 14:47:50|7374.21|7374.21|7372.28|7372.28|7374.21|7374.21|7372.28|7372.28|0
1651243680000|2022-04-29 14:48:00|7376.25|7376.25|7374.59|7374.59|7376.29|7376.29|7374.59|7374.59|0
1651243690000|2022-04-29 14:48:10|7376.85|7376.85|7377.42|7377.42|7377.42|7377.42|7374.59|7374.59|0
1651243700000|2022-04-29 14:48:20|7377.13|7377.13|7377.44|7377.44|7378.26|7378.26|7376.85|7376.85|0
1651243710000|2022-04-29 14:48:30|7377.15|7377.15|7378.57|7378.57|7378.57|7378.57|7377.15|7377.15|0
1651243720000|2022-04-29 14:48:40|7378.28|7378.28|7375.45|7375.45|7378.28|7378.28|7375.45|7375.45|0
1651243730000|2022-04-29 14:48:50|7375.17|7375.17|7373.47|7373.47|7375.17|7375.17|7372.34|7372.34|0
1651243740000|2022-04-29 14:49:00|7373.18|7373.18|7374.32|7374.32|7374.32|7374.32|7372.05|7372.05|0
1651243750000|2022-04-29 14:49:10|7373.18|7373.18|7375.16|7375.16|7375.16|7375.16|7373.18|7373.18|0
1651243760000|2022-04-29 14:49:20|7374.03|7374.03|7374.6|7374.6|7374.6|7374.6|7374.03|7374.03|0
1651243770000|2022-04-29 14:49:30|7374.88|7374.88|7377.43|7377.43|7377.43|7377.43|7374.88|7374.88|0
1651243780000|2022-04-29 14:49:40|7378.56|7378.56|7378.01|7378.01|7378.56|7378.56|7376.86|7376.86|0
1651243790000|2022-04-29 14:49:50|7378.3|7378.3|7378.3|7378.3|7378.3|7378.3|7378.01|7378.01|0
1651243800000|2022-04-29 14:50:00|7378.01|7378.01|7381.16|7381.16|7381.16|7381.16|7377.45|7377.45|0
1651243810000|2022-04-29 14:50:10|7380.03|7380.03|7378.33|7378.33|7380.03|7380.03|7378.33|7378.33|0
1651243820000|2022-04-29 14:50:20|7377.19|7377.19|7379.18|7379.18|7379.18|7379.18|7377.19|7377.19|0
1651243830000|2022-04-29 14:50:30|7379.46|7379.46|7381.2|7381.2|7382.34|7382.34|7379.18|7379.18|0
1651243840000|2022-04-29 14:50:40|7381.49|7381.49|7379.79|7379.79|7381.49|7381.49|7378.66|7378.66|0
1651243850000|2022-04-29 14:50:50|7379.5|7379.5|7380.36|7380.36|7380.36|7380.36|7379.5|7379.5|0
1651243860000|2022-04-29 14:51:00|7381.77|7381.77|7385.17|7385.17|7385.46|7385.46|7381.77|7381.77|0
1651243870000|2022-04-29 14:51:10|7384.04|7384.04|7385.74|7385.74|7386.02|7386.02|7384.04|7384.04|0
1651243880000|2022-04-29 14:51:20|7385.17|7385.17|7382.9|7382.9|7385.17|7385.17|7382.9|7382.9|0
1651243890000|2022-04-29 14:51:30|7384.03|7384.03|7379.79|7379.79|7384.03|7384.03|7379.79|7379.79|0
1651243900000|2022-04-29 14:51:40|7380.07|7380.07|7380.36|7380.36|7381.49|7381.49|7380.07|7380.07|0
1651243910000|2022-04-29 14:51:50|7381.49|7381.49|7381.77|7381.77|7381.77|7381.77|7381.49|7381.49|0
1651243920000|2022-04-29 14:52:00|7382.9|7382.9|7384.6|7384.6|7384.6|7384.6|7382.9|7382.9|0
1651243930000|2022-04-29 14:52:10|7384.89|7384.89|7385.48|7385.48|7385.48|7385.48|7384.35|7384.35|0
1651243940000|2022-04-29 14:52:20|7384.91|7384.91|7387.18|7387.18|7387.18|7387.18|7384.35|7384.35|0
1651243950000|2022-04-29 14:52:30|7386.89|7386.89|7387.02|7387.02|7387.02|7387.02|7386.68|7386.68|0
1651243960000|2022-04-29 14:52:40|7386.46|7386.46|7386.74|7386.74|7386.74|7386.74|7385.32|7385.32|0
1651243970000|2022-04-29 14:52:50|7386.46|7386.46|7383.65|7383.65|7386.46|7386.46|7383.62|7383.62|0
1651243980000|2022-04-29 14:53:00|7382.52|7382.52|7382.8|7382.8|7383.36|7383.36|7382.23|7382.23|0
1651243990000|2022-04-29 14:53:10|7383.37|7383.37|7384.5|7384.5|7385.63|7385.63|7383.37|7383.37|0
1651244000000|2022-04-29 14:53:20|7385.07|7385.07|7385.07|7385.07|7385.07|7385.07|7383.37|7383.37|0
1651244010000|2022-04-29 14:53:30|7383.94|7383.94|7385.35|7385.35|7385.35|7385.35|7383.94|7383.94|0
1651244020000|2022-04-29 14:53:40|7384.78|7384.78|7382.24|7382.24|7384.78|7384.78|7382.24|7382.24|0
1651244030000|2022-04-29 14:53:50|7383.37|7383.37|7383.98|7383.98|7383.98|7383.98|7382.52|7382.52|0
1651244040000|2022-04-29 14:54:00|7383.94|7383.94|7382.47|7382.47|7383.94|7383.94|7382.19|7382.19|0
1651244050000|2022-04-29 14:54:10|7381.34|7381.34|7383.03|7383.03|7383.03|7383.03|7380.77|7380.77|0
1651244060000|2022-04-29 14:54:20|7381.9|7381.9|7383.6|7383.6|7383.6|7383.6|7381.9|7381.9|0
1651244070000|2022-04-29 14:54:30|7383.89|7383.89|7383.89|7383.89|7384.17|7384.17|7382.47|7382.47|0
1651244080000|2022-04-29 14:54:40|7383.6|7383.6|7383.6|7383.6|7383.6|7383.6|7383.6|7383.6|0
1651244090000|2022-04-29 14:54:50|7382.47|7382.47|7382.19|7382.19|7383.32|7383.32|7381.06|7381.06|0
1651244100000|2022-04-29 14:55:00|7382.47|7382.47|7381.33|7381.33|7382.75|7382.75|7380.2|7380.2|0
1651244110000|2022-04-29 14:55:10|7380.2|7380.2|7380.48|7380.48|7381.04|7381.04|7379.32|7379.32|0
1651244120000|2022-04-29 14:55:20|7379.34|7379.34|7382.18|7382.18|7382.74|7382.74|7379.34|7379.34|0
1651244130000|2022-04-29 14:55:30|7382.46|7382.46|7381.38|7381.38|7382.46|7382.46|7381.04|7381.04|0
1651244140000|2022-04-29 14:55:40|7382.51|7382.51|7382.79|7382.79|7382.79|7382.79|7381.38|7381.38|0
1651244150000|2022-04-29 14:55:50|7383.92|7383.92|7384.77|7384.77|7384.77|7384.77|7382.51|7382.51|0
1651244160000|2022-04-29 14:56:00|7384.85|7384.85|7384.35|7384.35|7385.17|7385.17|7382.9|7382.9|0
1651244170000|2022-04-29 14:56:10|7385.48|7385.48|7384.06|7384.06|7385.48|7385.48|7383.78|7383.78|0
1651244180000|2022-04-29 14:56:20|7384.35|7384.35|7385.76|7385.76|7386.89|7386.89|7383.5|7383.5|0
1651244190000|2022-04-29 14:56:30|7384.63|7384.63|7384.35|7384.35|7386.05|7386.05|7382.93|7382.93|0
1651244200000|2022-04-29 14:56:40|7386.05|7386.05|7386.05|7386.05|7387.18|7387.18|7386.05|7386.05|0
1651244210000|2022-04-29 14:56:50|7386.33|7386.33|7383.8|7383.8|7386.35|7386.35|7383.8|7383.8|0
1651244220000|2022-04-29 14:57:00|7384.09|7384.09|7383.28|7383.28|7384.44|7384.44|7383.28|7383.28|0
1651244230000|2022-04-29 14:57:10|7384.42|7384.42|7384.78|7384.78|7384.78|7384.78|7383.28|7383.28|0
1651244240000|2022-04-29 14:57:20|7385.06|7385.06|7385.63|7385.63|7385.63|7385.63|7384.22|7384.22|0
1651244250000|2022-04-29 14:57:30|7385.92|7385.92|7385.63|7385.63|7387.05|7387.05|7385.35|7385.35|0
1651244260000|2022-04-29 14:57:40|7385.35|7385.35|7385.35|7385.35|7386.48|7386.48|7385.35|7385.35|0
1651244270000|2022-04-29 14:57:50|7385.06|7385.06|7381.13|7381.13|7385.38|7385.38|7381.13|7381.13|0
1651244280000|2022-04-29 14:58:00|7380.84|7380.84|7384.81|7384.81|7385.09|7385.09|7380.84|7380.84|0
1651244290000|2022-04-29 14:58:10|7383.68|7383.68|7382.26|7382.26|7383.68|7383.68|7382.26|7382.26|0
1651244300000|2022-04-29 14:58:20|7382.2|7382.2|7379.35|7379.35|7382.2|7382.2|7379.35|7379.35|0
1651244310000|2022-04-29 14:58:30|7379.33|7379.33|7375.36|7375.36|7380.46|7380.46|7375.36|7375.36|0
1651244320000|2022-04-29 14:58:40|7375.34|7375.34|7378.93|7378.93|7378.93|7378.93|7374.68|7374.68|0
1651244330000|2022-04-29 14:58:50|7379.21|7379.21|7378.08|7378.08|7379.5|7379.5|7378.08|7378.08|0
1651244340000|2022-04-29 14:59:00|7376.67|7376.67|7375.82|7375.82|7376.67|7376.67|7375.54|7375.54|0
1651244350000|2022-04-29 14:59:10|7375.54|7375.54|7379.78|7379.78|7379.78|7379.78|7375.54|7375.54|0
1651244360000|2022-04-29 14:59:20|7378.65|7378.65|7375.73|7375.73|7378.65|7378.65|7374.88|7374.88|0
1651244370000|2022-04-29 14:59:30|7374.59|7374.59|7374.27|7374.27|7376.86|7376.86|7374.27|7374.27|0
1651244380000|2022-04-29 14:59:40|7374.24|7374.24|7374.19|7374.19|7374.24|7374.24|7373.08|7373.08|0
1651244390000|2022-04-29 14:59:50|7373.06|7373.06|7375.63|7375.63|7375.63|7375.63|7373.06|7373.06|0
1651244400000|2022-04-29 15:00:00|7375.34|7375.34|7373.07|7373.07|7375.34|7375.34|7373.07|7373.07|0
1651244410000|2022-04-29 15:00:10|7374.2|7374.2|7371.92|7371.92|7374.49|7374.49|7371.92|7371.92|0
1651244420000|2022-04-29 15:00:20|7373.05|7373.05|7372.22|7372.22|7373.36|7373.36|7370.52|7370.52|0
1651244430000|2022-04-29 15:00:30|7371.09|7371.09|7370.81|7370.81|7371.09|7371.09|7369.68|7369.68|0
1651244440000|2022-04-29 15:00:40|7371.09|7371.09|7371.38|7371.38|7372.22|7372.22|7371.09|7371.09|0
1651244450000|2022-04-29 15:00:50|7370.25|7370.25|7369.96|7369.96|7371.09|7371.09|7369.96|7369.96|0
1651244460000|2022-04-29 15:01:00|7371.38|7371.38|7371.7|7371.7|7371.7|7371.7|7370.27|7370.27|0
1651244470000|2022-04-29 15:01:10|7371.42|7371.42|7371.16|7371.16|7371.44|7371.44|7370.31|7370.31|0
1651244480000|2022-04-29 15:01:20|7370.03|7370.03|7370.9|7370.9|7372.32|7372.32|7370.03|7370.03|0
1651244490000|2022-04-29 15:01:30|7369.77|7369.77|7366.94|7366.94|7369.77|7369.77|7366.66|7366.66|0
1651244500000|2022-04-29 15:01:40|7368.07|7368.07|7369.2|7369.2|7369.2|7369.2|7368.07|7368.07|0
1651244510000|2022-04-29 15:01:50|7368.07|7368.07|7367.79|7367.79|7368.07|7368.07|7367.79|7367.79|0
1651244520000|2022-04-29 15:02:00|7366.66|7366.66|7367.26|7367.26|7368.36|7368.36|7365.53|7365.53|0
1651244530000|2022-04-29 15:02:10|7368.4|7368.4|7365.28|7365.28|7368.68|7368.68|7365.28|7365.28|0
1651244540000|2022-04-29 15:02:20|7365.25|7365.25|7366.38|7366.38|7367.8|7367.8|7365.25|7365.25|0
1651244550000|2022-04-29 15:02:30|7366.67|7366.67|7370.91|7370.91|7370.91|7370.91|7366.67|7366.67|0
1651244560000|2022-04-29 15:02:40|7370.35|7370.35|7367.75|7367.75|7370.35|7370.35|7367.75|7367.75|0
1651244570000|2022-04-29 15:02:50|7365.2|7365.2|7364.27|7364.27|7365.2|7365.2|7363.14|7363.14|0
1651244580000|2022-04-29 15:03:00|7363.98|7363.98|7362.57|7362.57|7363.98|7363.98|7362.57|7362.57|0
1651244590000|2022-04-29 15:03:10|7363.7|7363.7|7362.02|7362.02|7363.98|7363.98|7360.89|7360.89|0
1651244600000|2022-04-29 15:03:20|7362.31|7362.31|7362.59|7362.59|7362.59|7362.59|7362.31|7362.31|0
1651244610000|2022-04-29 15:03:30|7362.88|7362.88|7366.3|7366.3|7366.3|7366.3|7362.88|7362.88|0
1651244620000|2022-04-29 15:03:40|7365.73|7365.73|7365.18|7365.18|7365.73|7365.73|7364.04|7364.04|0
1651244630000|2022-04-29 15:03:50|7364.04|7364.04|7365.22|7365.22|7365.5|7365.5|7364.04|7364.04|0
1651244640000|2022-04-29 15:04:00|7364.93|7364.93|7364.93|7364.93|7364.93|7364.93|7363.8|7363.8|0
1651244650000|2022-04-29 15:04:10|7365.22|7365.22|7363.52|7363.52|7365.22|7365.22|7363.52|7363.52|0
1651244660000|2022-04-29 15:04:20|7362.38|7362.38|7366.11|7366.11|7366.11|7366.11|7362.1|7362.1|0
1651244670000|2022-04-29 15:04:30|7367.24|7367.24|7364.98|7364.98|7367.24|7367.24|7364.98|7364.98|0
1651244680000|2022-04-29 15:04:40|7364.69|7364.69|7368.09|7368.09|7368.09|7368.09|7363.28|7363.28|0
1651244690000|2022-04-29 15:04:50|7369.22|7369.22|7368.62|7368.62|7369.22|7369.22|7368.09|7368.09|0
1651244700000|2022-04-29 15:05:00|7368.9|7368.9|7367.48|7367.48|7370.04|7370.04|7367.2|7367.2|0
1651244710000|2022-04-29 15:05:10|7367.77|7367.77|7372.02|7372.02|7372.02|7372.02|7367.77|7367.77|0
1651244720000|2022-04-29 15:05:20|7372.3|7372.3|7368.86|7368.86|7372.38|7372.38|7368.86|7368.86|0
1651244730000|2022-04-29 15:05:30|7369.43|7369.43|7371.74|7371.74|7371.74|7371.74|7369.43|7369.43|0
1651244740000|2022-04-29 15:05:40|7370.6|7370.6|7374.34|7374.34|7374.34|7374.34|7370.6|7370.6|0
1651244750000|2022-04-29 15:05:50|7374.05|7374.05|7371.51|7371.51|7374.34|7374.34|7371.51|7371.51|0
1651244760000|2022-04-29 15:06:00|7371.79|7371.79|7370.94|7370.94|7372.93|7372.93|7369.81|7369.81|0
1651244770000|2022-04-29 15:06:10|7369.81|7369.81|7367.88|7367.88|7369.81|7369.81|7367.6|7367.6|0
1651244780000|2022-04-29 15:06:20|7369.02|7369.02|7368.45|7368.45|7369.87|7369.87|7368.45|7368.45|0
1651244790000|2022-04-29 15:06:30|7367.88|7367.88|7370.18|7370.18|7370.18|7370.18|7367.88|7367.88|0
1651244800000|2022-04-29 15:06:40|7370.46|7370.46|7374.51|7374.51|7374.51|7374.51|7369.62|7369.62|0
1651244810000|2022-04-29 15:06:50|7374.8|7374.8|7369.74|7369.74|7375.93|7375.93|7369.74|7369.74|0
1651244820000|2022-04-29 15:07:00|7369.46|7369.46|7370.02|7370.02|7370.02|7370.02|7367.48|7367.48|0
1651244830000|2022-04-29 15:07:10|7371.15|7371.15|7368.61|7368.61|7372.29|7372.29|7368.61|7368.61|0
1651244840000|2022-04-29 15:07:20|7369.46|7369.46|7369.46|7369.46|7369.46|7369.46|7369.46|7369.46|0
1651244850000|2022-04-29 15:07:30|7369.18|7369.18|7369.18|7369.18|7369.18|7369.18|7368.04|7368.04|0
1651244860000|2022-04-29 15:07:40|7368.04|7368.04|7366.6|7366.6|7368.58|7368.58|7366.6|7366.6|0
1651244870000|2022-04-29 15:07:50|7367.73|7367.73|7365.98|7365.98|7368.87|7368.87|7365.98|7365.98|0
1651244880000|2022-04-29 15:08:00|7364|7364|7364|7364|7364.57|7364.57|7362.87|7362.87|0
1651244890000|2022-04-29 15:08:10|7365.13|7365.13|7363.41|7363.41|7365.13|7365.13|7363.41|7363.41|0
1651244900000|2022-04-29 15:08:20|7364.54|7364.54|7363.41|7363.41|7365.39|7365.39|7363.41|7363.41|0
1651244910000|2022-04-29 15:08:30|7362.27|7362.27|7361.16|7361.16|7364.54|7364.54|7358.86|7358.86|0
1651244920000|2022-04-29 15:08:40|7360.03|7360.03|7358.05|7358.05|7360.88|7360.88|7358.05|7358.05|0
1651244930000|2022-04-29 15:08:50|7359.18|7359.18|7354.99|7354.99|7359.18|7359.18|7354.79|7354.79|0
1651244940000|2022-04-29 15:09:00|7354.71|7354.71|7353.86|7353.86|7357.82|7357.82|7353.58|7353.58|0
1651244950000|2022-04-29 15:09:10|7354.14|7354.14|7350.47|7350.47|7356.69|7356.69|7350.47|7350.47|0
1651244960000|2022-04-29 15:09:20|7352.73|7352.73|7353.86|7353.86|7355.28|7355.28|7351.6|7351.6|0
1651244970000|2022-04-29 15:09:30|7356.12|7356.12|7356.12|7356.12|7357.25|7357.25|7354.99|7354.99|0
1651244980000|2022-04-29 15:09:40|7355.84|7355.84|7354.14|7354.14|7355.84|7355.84|7353.01|7353.01|0
1651244990000|2022-04-29 15:09:50|7354.08|7354.08|7352.08|7352.08|7354.08|7354.08|7350.94|7350.94|0
1651245000000|2022-04-29 15:10:00|7352.05|7352.05|7351.21|7351.21|7352.62|7352.62|7350.92|7350.92|0
1651245010000|2022-04-29 15:10:10|7350.08|7350.08|7348.07|7348.07|7351.77|7351.77|7348.07|7348.07|0
1651245020000|2022-04-29 15:10:20|7349.2|7349.2|7346.28|7346.28|7349.2|7349.2|7344.86|7344.86|0
1651245030000|2022-04-29 15:10:30|7347.41|7347.41|7343.47|7343.47|7348.26|7348.26|7343.45|7343.45|0
1651245040000|2022-04-29 15:10:40|7343.19|7343.19|7344.1|7344.1|7345.23|7345.23|7343.19|7343.19|0
1651245050000|2022-04-29 15:10:50|7342.97|7342.97|7342.42|7342.42|7344.1|7344.1|7341.83|7341.83|0
1651245060000|2022-04-29 15:11:00|7342.14|7342.14|7341.5|7341.5|7343.76|7343.76|7341.5|7341.5|0
1651245070000|2022-04-29 15:11:10|7343.76|7343.76|7342.91|7342.91|7343.76|7343.76|7342.91|7342.91|0
1651245080000|2022-04-29 15:11:20|7342.63|7342.63|7342.35|7342.35|7343.2|7343.2|7340.08|7340.08|0
1651245090000|2022-04-29 15:11:30|7342.63|7342.63|7342.92|7342.92|7342.92|7342.92|7341.5|7341.5|0
1651245100000|2022-04-29 15:11:40|7342.88|7342.88|7342.88|7342.88|7344.01|7344.01|7342.03|7342.03|0
1651245110000|2022-04-29 15:11:50|7344.01|7344.01|7343.17|7343.17|7345.43|7345.43|7341.75|7341.75|0
1651245120000|2022-04-29 15:12:00|7342.03|7342.03|7343.44|7343.44|7343.44|7343.44|7339.77|7339.77|0
1651245130000|2022-04-29 15:12:10|7342.31|7342.31|7340.9|7340.9|7342.31|7342.31|7339.2|7339.2|0
1651245140000|2022-04-29 15:12:20|7340.93|7340.93|7324.19|7324.19|7342.9|7342.9|7304.67|7304.67|0
1651245150000|2022-04-29 15:12:30|7322.21|7322.21|7325.04|7325.04|7327.89|7327.89|7319.68|7319.68|0
1651245160000|2022-04-29 15:12:40|7327.3|7327.3|7329.27|7329.27|7331.23|7331.23|7327.26|7327.26|0
1651245170000|2022-04-29 15:12:50|7328.7|7328.7|7328.57|7328.57|7330.83|7330.83|7328.57|7328.57|0
1651245180000|2022-04-29 15:13:00|7327.43|7327.43|7330.55|7330.55|7330.55|7330.55|7325.74|7325.74|0
1651245190000|2022-04-29 15:13:10|7330.83|7330.83|7332.53|7332.53|7333.94|7333.94|7330.83|7330.83|0
1651245200000|2022-04-29 15:13:20|7333.66|7333.66|7336.49|7336.49|7337.62|7337.62|7333.66|7333.66|0
1651245210000|2022-04-29 15:13:30|7336.21|7336.21|7338.84|7338.84|7339.97|7339.97|7336.21|7336.21|0
1651245220000|2022-04-29 15:13:40|7337.71|7337.71|7336.3|7336.3|7340.26|7340.26|7336.3|7336.3|0
1651245230000|2022-04-29 15:13:50|7335.16|7335.16|7337.43|7337.43|7337.43|7337.43|7335.16|7335.16|0
1651245240000|2022-04-29 15:14:00|7337.71|7337.71|7338.56|7338.56|7340.54|7340.54|7335.16|7335.16|0
1651245250000|2022-04-29 15:14:10|7337.71|7337.71|7336.57|7336.57|7337.71|7337.71|7334.88|7334.88|0
1651245260000|2022-04-29 15:14:20|7336.61|7336.61|7334.36|7334.36|7336.9|7336.9|7332.66|7332.66|0
1651245270000|2022-04-29 15:14:30|7333.22|7333.22|7333.51|7333.51|7335.49|7335.49|7332.94|7332.94|0
1651245280000|2022-04-29 15:14:40|7336.9|7336.9|7331.91|7331.91|7336.9|7336.9|7331.91|7331.91|0
1651245290000|2022-04-29 15:14:50|7335.3|7335.3|7332.76|7332.76|7335.3|7335.3|7331.62|7331.62|0
1651245300000|2022-04-29 15:15:00|7331.62|7331.62|7333.52|7333.52|7335.3|7335.3|7331.62|7331.62|0
1651245310000|2022-04-29 15:15:10|7331.54|7331.54|7335.01|7335.01|7337.27|7337.27|7331.54|7331.54|0
1651245320000|2022-04-29 15:15:20|7335.29|7335.29|7337.84|7337.84|7339.54|7339.54|7335.29|7335.29|0
1651245330000|2022-04-29 15:15:30|7338.41|7338.41|7335.29|7335.29|7338.97|7338.97|7334.16|7334.16|0
1651245340000|2022-04-29 15:15:40|7336.42|7336.42|7336.68|7336.68|7336.74|7336.74|7334.15|7334.15|0
1651245350000|2022-04-29 15:15:50|7336.7|7336.7|7338.72|7338.72|7339.86|7339.86|7336.7|7336.7|0
1651245360000|2022-04-29 15:16:00|7337.59|7337.59|7336.46|7336.46|7337.84|7337.84|7336.46|7336.46|0
1651245370000|2022-04-29 15:16:10|7336.18|7336.18|7337.03|7337.03|7337.31|7337.31|7335.61|7335.61|0
1651245380000|2022-04-29 15:16:20|7338.16|7338.16|7338.72|7338.72|7339.86|7339.86|7338.16|7338.16|0
1651245390000|2022-04-29 15:16:30|7337.59|7337.59|7338.12|7338.12|7338.12|7338.12|7336.42|7336.42|0
1651245400000|2022-04-29 15:16:40|7340.38|7340.38|7340.39|7340.39|7342.65|7342.65|7339.25|7339.25|0
1651245410000|2022-04-29 15:16:50|7341.52|7341.52|7344.64|7344.64|7344.64|7344.64|7340.67|7340.67|0
1651245420000|2022-04-29 15:17:00|7344.92|7344.92|7344.35|7344.35|7344.92|7344.92|7342.37|7342.37|0
1651245430000|2022-04-29 15:17:10|7344.64|7344.64|7344.97|7344.97|7346.05|7346.05|7343.22|7343.22|0
1651245440000|2022-04-29 15:17:20|7346.1|7346.1|7347.49|7347.49|7347.8|7347.8|7346.1|7346.1|0
1651245450000|2022-04-29 15:17:30|7347.77|7347.77|7348.1|7348.1|7348.1|7348.1|7346.66|7346.66|0
1651245460000|2022-04-29 15:17:40|7348.16|7348.16|7349.11|7349.11|7349.92|7349.92|7348.16|7348.16|0
1651245470000|2022-04-29 15:17:50|7349.08|7349.08|7349.93|7349.93|7352.48|7352.48|7348.8|7348.8|0
1651245480000|2022-04-29 15:18:00|7349.65|7349.65|7348.54|7348.54|7349.93|7349.93|7348.23|7348.23|0
1651245490000|2022-04-29 15:18:10|7348.82|7348.82|7349.95|7349.95|7349.95|7349.95|7347.4|7347.4|0
1651245500000|2022-04-29 15:18:20|7350.24|7350.24|7350.87|7350.87|7351.65|7351.65|7347.69|7347.69|0
1651245510000|2022-04-29 15:18:30|7352|7352|7353.98|7353.98|7353.98|7353.98|7349.45|7349.45|0
1651245520000|2022-04-29 15:18:40|7352.85|7352.85|7354.31|7354.31|7354.31|7354.31|7351.15|7351.15|0
1651245530000|2022-04-29 15:18:50|7353.17|7353.17|7353.17|7353.17|7353.17|7353.17|7351.47|7351.47|0
1651245540000|2022-04-29 15:19:00|7352.04|7352.04|7353.74|7353.74|7356.01|7356.01|7352.04|7352.04|0
1651245550000|2022-04-29 15:19:10|7354.03|7354.03|7356.8|7356.8|7357.93|7357.93|7354.03|7354.03|0
1651245560000|2022-04-29 15:19:20|7355.67|7355.67|7356.49|7356.49|7356.51|7356.51|7354.25|7354.25|0
1651245570000|2022-04-29 15:19:30|7355.36|7355.36|7355.36|7355.36|7355.36|7355.36|7355.36|7355.36|0
1651245580000|2022-04-29 15:19:40|7356.49|7356.49|7351.01|7351.01|7356.49|7356.49|7350.24|7350.24|0
1651245590000|2022-04-29 15:19:50|7349.88|7349.88|7349.88|7349.88|7349.88|7349.88|7349.59|7349.59|0
1651245600000|2022-04-29 15:20:00|7351.01|7351.01|7350.16|7350.16|7351.01|7351.01|7349.31|7349.31|0
1651245610000|2022-04-29 15:20:10|7350.18|7350.18|7350.73|7350.73|7352.43|7352.43|7350.16|7350.16|0
1651245620000|2022-04-29 15:20:20|7351.01|7351.01|7349.27|7349.27|7351.01|7351.01|7349.27|7349.27|0
1651245630000|2022-04-29 15:20:30|7348.99|7348.99|7349.7|7349.7|7349.7|7349.7|7348.99|7348.99|0
1651245640000|2022-04-29 15:20:40|7349.66|7349.66|7348.57|7348.57|7349.66|7349.66|7347.4|7347.4|0
1651245650000|2022-04-29 15:20:50|7349.42|7349.42|7345.73|7345.73|7349.42|7349.42|7344.88|7344.88|0
1651245660000|2022-04-29 15:21:00|7344.6|7344.6|7349.09|7349.09|7349.09|7349.09|7344.6|7344.6|0
1651245670000|2022-04-29 15:21:10|7350.23|7350.23|7350.21|7350.21|7351.92|7351.92|7350.21|7350.21|0
1651245680000|2022-04-29 15:21:20|7349.92|7349.92|7351.89|7351.89|7351.89|7351.89|7349.92|7349.92|0
1651245690000|2022-04-29 15:21:30|7350.76|7350.76|7353.02|7353.02|7353.02|7353.02|7350.76|7350.76|0
1651245700000|2022-04-29 15:21:40|7353|7353|7351.42|7351.42|7353.08|7353.08|7350.81|7350.81|0
1651245710000|2022-04-29 15:21:50|7352.27|7352.27|7354.01|7354.01|7354.01|7354.01|7352.27|7352.27|0
1651245720000|2022-04-29 15:22:00|7354.03|7354.03|7353.99|7353.99|7354.03|7354.03|7353.74|7353.74|0
1651245730000|2022-04-29 15:22:10|7354.03|7354.03|7356.86|7356.86|7356.86|7356.86|7354.03|7354.03|0
1651245740000|2022-04-29 15:22:20|7357.43|7357.43|7357.14|7357.14|7357.43|7357.43|7357.14|7357.14|0
1651245750000|2022-04-29 15:22:30|7356.86|7356.86|7358.86|7358.86|7358.86|7358.86|7355.44|7355.44|0
1651245760000|2022-04-29 15:22:40|7358.88|7358.88|7358.85|7358.85|7358.88|7358.88|7358.85|7358.85|0
1651245770000|2022-04-29 15:22:50|7359.13|7359.13|7359.13|7359.13|7359.13|7359.13|7359.13|7359.13|0
1651245780000|2022-04-29 15:23:00|7360.26|7360.26|7361.98|7361.98|7362.27|7362.27|7360.26|7360.26|0
1651245790000|2022-04-29 15:23:10|7360|7360|7353.71|7353.71|7360|7360|7353.43|7353.43|0
1651245800000|2022-04-29 15:23:20|7353.74|7353.74|7353.95|7353.95|7354.03|7354.03|7353.74|7353.74|0
1651245810000|2022-04-29 15:23:30|7354.23|7354.23|7357.35|7357.35|7357.35|7357.35|7354.23|7354.23|0
1651245820000|2022-04-29 15:23:40|7357.63|7357.63|7357.06|7357.06|7357.92|7357.92|7357.06|7357.06|0
1651245830000|2022-04-29 15:23:50|7357.35|7357.35|7355.93|7355.93|7357.63|7357.63|7355.93|7355.93|0
1651245840000|2022-04-29 15:24:00|7356.22|7356.22|7357.63|7357.63|7357.63|7357.63|7356.22|7356.22|0
1651245850000|2022-04-29 15:24:10|7358.76|7358.76|7359.05|7359.05|7360.46|7360.46|7358.76|7358.76|0
1651245860000|2022-04-29 15:24:20|7357.92|7357.92|7357.92|7357.92|7357.92|7357.92|7357.63|7357.63|0
1651245870000|2022-04-29 15:24:30|7357.63|7357.63|7357.3|7357.3|7358.2|7358.2|7356.73|7356.73|0
1651245880000|2022-04-29 15:24:40|7358.71|7358.71|7361.83|7361.83|7361.83|7361.83|7357.58|7357.58|0
1651245890000|2022-04-29 15:24:50|7361.54|7361.54|7363.27|7363.27|7363.61|7363.61|7361.54|7361.54|0
1651245900000|2022-04-29 15:25:00|7363.55|7363.55|7358.85|7358.85|7363.55|7363.55|7358.85|7358.85|0
1651245910000|2022-04-29 15:25:10|7359.14|7359.14|7360.81|7360.81|7360.81|7360.81|7359.14|7359.14|0
1651245920000|2022-04-29 15:25:20|7360.24|7360.24|7362.48|7362.48|7362.79|7362.79|7360.24|7360.24|0
1651245930000|2022-04-29 15:25:30|7363.61|7363.61|7364.18|7364.18|7364.46|7364.46|7363.61|7363.61|0
1651245940000|2022-04-29 15:25:40|7362.76|7362.76|7363.62|7363.62|7363.62|7363.62|7362.46|7362.46|0
1651245950000|2022-04-29 15:25:50|7363.33|7363.33|7363.05|7363.05|7363.33|7363.33|7361.63|7361.63|0
1651245960000|2022-04-29 15:26:00|7362.76|7362.76|7362.2|7362.2|7364.46|7364.46|7362.2|7362.2|0
1651245970000|2022-04-29 15:26:10|7361.92|7361.92|7359.61|7359.61|7361.92|7361.92|7359.61|7359.61|0
1651245980000|2022-04-29 15:26:20|7358.48|7358.48|7358.45|7358.45|7358.48|7358.48|7358.19|7358.19|0
1651245990000|2022-04-29 15:26:30|7358.16|7358.16|7358.42|7358.42|7358.42|7358.42|7355.59|7355.59|0
1651246000000|2022-04-29 15:26:40|7358.99|7358.99|7357.62|7357.62|7359.28|7359.28|7357.29|7357.29|0
1651246010000|2022-04-29 15:26:50|7356.76|7356.76|7357.05|7357.05|7357.05|7357.05|7354.5|7354.5|0
1651246020000|2022-04-29 15:27:00|7357.01|7357.01|7358.71|7358.71|7358.71|7358.71|7355.88|7355.88|0
1651246030000|2022-04-29 15:27:10|7359|7359|7360.93|7360.93|7361.54|7361.54|7359|7359|0
1651246040000|2022-04-29 15:27:20|7360.64|7360.64|7361.49|7361.49|7361.49|7361.49|7360.64|7360.64|0
1651246050000|2022-04-29 15:27:30|7361.78|7361.78|7361.49|7361.49|7362.91|7362.91|7361.49|7361.49|0
1651246060000|2022-04-29 15:27:40|7361.78|7361.78|7364.03|7364.03|7364.08|7364.08|7361.78|7361.78|0
1651246070000|2022-04-29 15:27:50|7364.05|7364.05|7362.86|7362.86|7364.56|7364.56|7362.01|7362.01|0
1651246080000|2022-04-29 15:28:00|7362.57|7362.57|7364.9|7364.9|7364.9|7364.9|7361.74|7361.74|0
1651246090000|2022-04-29 15:28:10|7364.33|7364.33|7360.37|7360.37|7364.33|7364.33|7358.38|7358.38|0
1651246100000|2022-04-29 15:28:20|7360.08|7360.08|7360.13|7360.13|7360.15|7360.15|7360.08|7360.08|0
1651246110000|2022-04-29 15:28:30|7360.08|7360.08|7360.7|7360.7|7361.83|7361.83|7360.08|7360.08|0
1651246120000|2022-04-29 15:28:40|7360.42|7360.42|7359.55|7359.55|7360.42|7360.42|7357.83|7357.83|0
1651246130000|2022-04-29 15:28:50|7359.84|7359.84|7364.91|7364.91|7364.95|7364.95|7359.8|7359.8|0
1651246140000|2022-04-29 15:29:00|7363.49|7363.49|7360.06|7360.06|7364.32|7364.32|7358.93|7358.93|0
1651246150000|2022-04-29 15:29:10|7359.49|7359.49|7354.96|7354.96|7359.49|7359.49|7354.11|7354.11|0
1651246160000|2022-04-29 15:29:20|7356.09|7356.09|7356.67|7356.67|7357.79|7357.79|7356.09|7356.09|0
1651246170000|2022-04-29 15:29:30|7357.81|7357.81|7354.97|7354.97|7357.81|7357.81|7354.41|7354.41|0
1651246180000|2022-04-29 15:29:40|7355|7355|7357.6|7357.6|7357.6|7357.6|7355|7355|0
1651246190000|2022-04-29 15:29:50|7359.86|7359.86|7362.49|7362.49|7362.78|7362.78|7359.86|7359.86|0
1651562100000|2022-05-03 07:15:00|7331.31|7331.31|7330.44|7330.44|7332.71|7332.71|7330.44|7330.44|0
1651562110000|2022-05-03 07:15:10|7331.01|7331.01|7325.92|7325.92|7331.01|7331.01|7325.92|7325.92|0
1651562120000|2022-05-03 07:15:20|7327.06|7327.06|7329.32|7329.32|7331.3|7331.3|7326.49|7326.49|0
1651562130000|2022-05-03 07:15:30|7329.15|7329.15|7322.36|7322.36|7329.15|7329.15|7322.36|7322.36|0
1651562140000|2022-05-03 07:15:40|7322.28|7322.28|7318.72|7318.72|7322.4|7322.4|7317.59|7317.59|0
1651562150000|2022-05-03 07:15:50|7319.85|7319.85|7322.67|7322.67|7323.24|7323.24|7319.85|7319.85|0
1651562160000|2022-05-03 07:16:00|7324.94|7324.94|7328.34|7328.34|7329.19|7329.19|7324.94|7324.94|0
1651562170000|2022-05-03 07:16:10|7328.38|7328.38|7327.25|7327.25|7328.38|7328.38|7326.12|7326.12|0
1651562180000|2022-05-03 07:16:20|7328.38|7328.38|7332.63|7332.63|7332.63|7332.63|7328.38|7328.38|0
1651562190000|2022-05-03 07:16:30|7332.92|7332.92|7337.53|7337.53|7337.53|7337.53|7332.92|7332.92|0
1651562200000|2022-05-03 07:16:40|7338.1|7338.1|7336.97|7336.97|7339.23|7339.23|7335.83|7335.83|0
1651562210000|2022-05-03 07:16:50|7341.49|7341.49|7334.13|7334.13|7341.49|7341.49|7334.13|7334.13|0
1651562220000|2022-05-03 07:17:00|7334.06|7334.06|7336.61|7336.61|7337.46|7337.46|7332.93|7332.93|0
1651562230000|2022-05-03 07:17:10|7333.49|7333.49|7328.68|7328.68|7333.49|7333.49|7328.39|7328.39|0
1651562240000|2022-05-03 07:17:20|7327.55|7327.55|7328.39|7328.39|7328.39|7328.39|7327.26|7327.26|0
1651562250000|2022-05-03 07:17:30|7326.13|7326.13|7328.69|7328.69|7328.69|7328.69|7326.13|7326.13|0
1651562260000|2022-05-03 07:17:40|7327.56|7327.56|7329.26|7329.26|7329.26|7329.26|7326.42|7326.42|0
1651562270000|2022-05-03 07:17:50|7328.12|7328.12|7325.29|7325.29|7328.12|7328.12|7325.29|7325.29|0
1651562280000|2022-05-03 07:18:00|7324.72|7324.72|7318.77|7318.77|7324.72|7324.72|7318.77|7318.77|0
1651562290000|2022-05-03 07:18:10|7316.51|7316.51|7318.78|7318.78|7318.78|7318.78|7316.51|7316.51|0
1651562300000|2022-05-03 07:18:20|7319.91|7319.91|7316.19|7316.19|7319.91|7319.91|7316.19|7316.19|0
1651562310000|2022-05-03 07:18:30|7315.62|7315.62|7314.01|7314.01|7315.62|7315.62|7314.01|7314.01|0
1651562320000|2022-05-03 07:18:40|7312.88|7312.88|7311.66|7311.66|7312.88|7312.88|7311.63|7311.63|0
1651562330000|2022-05-03 07:18:50|7310.52|7310.52|7309.6|7309.6|7310.52|7310.52|7308.26|7308.26|0
1651562340000|2022-05-03 07:19:00|7308.47|7308.47|7309.65|7309.65|7309.65|7309.65|7307.34|7307.34|0
1651562350000|2022-05-03 07:19:10|7309.93|7309.93|7310.67|7310.67|7315.03|7315.03|7309.36|7309.36|0
1651562360000|2022-05-03 07:19:20|7309.54|7309.54|7307.73|7307.73|7312.27|7312.27|7307.73|7307.73|0
1651562370000|2022-05-03 07:19:30|7308.86|7308.86|7308.88|7308.88|7309.99|7309.99|7308.86|7308.86|0
1651562380000|2022-05-03 07:19:40|7309.17|7309.17|7317.4|7317.4|7321.07|7321.07|7309.17|7309.17|0
1651562390000|2022-05-03 07:19:50|7317.28|7317.28|7319.53|7319.53|7325.79|7325.79|7317.21|7317.21|0
1651562400000|2022-05-03 07:20:00|7318.39|7318.39|7318.4|7318.4|7319.53|7319.53|7318.39|7318.39|0
1651562410000|2022-05-03 07:20:10|7315.84|7315.84|7314.21|7314.21|7318.39|7318.39|7314.21|7314.21|0
1651562420000|2022-05-03 07:20:20|7313.64|7313.64|7313.08|7313.08|7313.64|7313.64|7311.95|7311.95|0
1651562430000|2022-05-03 07:20:30|7313.02|7313.02|7313.56|7313.56|7315|7315|7313.02|7313.02|0
1651562440000|2022-05-03 07:20:40|7316.95|7316.95|7324.04|7324.04|7324.04|7324.04|7314.12|7314.12|0
1651562450000|2022-05-03 07:20:50|7325.17|7325.17|7329.41|7329.41|7331.11|7331.11|7325.17|7325.17|0
1651562460000|2022-05-03 07:21:00|7329.51|7329.51|7329.24|7329.24|7333.21|7333.21|7329.24|7329.24|0
1651562470000|2022-05-03 07:21:10|7329.28|7329.28|7337.21|7337.21|7339.47|7339.47|7329.28|7329.28|0
1651562480000|2022-05-03 07:21:20|7336.08|7336.08|7336.71|7336.71|7337.56|7337.56|7334.67|7334.67|0
1651562490000|2022-05-03 07:21:30|7336.76|7336.76|7337.29|7337.29|7337.33|7337.33|7333.08|7333.08|0
1651562500000|2022-05-03 07:21:40|7337.86|7337.86|7334.58|7334.58|7339.56|7339.56|7334.58|7334.58|0
1651562510000|2022-05-03 07:21:50|7335.71|7335.71|7337.97|7337.97|7339.11|7339.11|7335.71|7335.71|0
1651562520000|2022-05-03 07:22:00|7336.84|7336.84|7337.57|7337.57|7342.05|7342.05|7336.56|7336.56|0
1651562530000|2022-05-03 07:22:10|7338.13|7338.13|7341.17|7341.17|7341.17|7341.17|7338.04|7338.04|0
1651562540000|2022-05-03 07:22:20|7342.3|7342.3|7339.55|7339.55|7342.3|7342.3|7339.55|7339.55|0
1651562550000|2022-05-03 07:22:30|7341.82|7341.82|7347.27|7347.27|7348.4|7348.4|7340.69|7340.69|0
1651562560000|2022-05-03 07:22:40|7346.14|7346.14|7348.08|7348.08|7350.63|7350.63|7346.14|7346.14|0
1651562570000|2022-05-03 07:22:50|7348.65|7348.65|7352.03|7352.03|7352.03|7352.03|7347.21|7347.21|0
1651562580000|2022-05-03 07:23:00|7352.31|7352.31|7347.89|7347.89|7354.05|7354.05|7347.85|7347.85|0
1651562590000|2022-05-03 07:23:10|7348.74|7348.74|7346.83|7346.83|7348.74|7348.74|7345.91|7345.91|0
1651562600000|2022-05-03 07:23:20|7345.99|7345.99|7349.66|7349.66|7350.8|7350.8|7345.99|7345.99|0
1651562610000|2022-05-03 07:23:30|7348.24|7348.24|7360.18|7360.18|7360.18|7360.18|7347.68|7347.68|0
1651562620000|2022-05-03 07:23:40|7360.47|7360.47|7363.06|7363.06|7363.63|7363.63|7359.67|7359.67|0
1651562630000|2022-05-03 07:23:50|7365.33|7365.33|7368.17|7368.17|7368.17|7368.17|7365.33|7365.33|0
1651562640000|2022-05-03 07:24:00|7367.61|7367.61|7370.71|7370.71|7370.71|7370.71|7365.34|7365.34|0
1651562650000|2022-05-03 07:24:10|7369.58|7369.58|7370.77|7370.77|7372.71|7372.71|7368.16|7368.16|0
1651562660000|2022-05-03 07:24:20|7371.91|7371.91|7374.23|7374.23|7377.29|7377.29|7371.62|7371.62|0
1651562670000|2022-05-03 07:24:30|7374.19|7374.19|7376.41|7376.41|7376.73|7376.73|7373.06|7373.06|0
1651562680000|2022-05-03 07:24:40|7378.68|7378.68|7381.84|7381.84|7385.24|7385.24|7378.68|7378.68|0
1651562690000|2022-05-03 07:24:50|7379.85|7379.85|7384.96|7384.96|7384.96|7384.96|7379.85|7379.85|0
1651562700000|2022-05-03 07:25:00|7386.09|7386.09|7386.39|7386.39|7386.39|7386.39|7383.26|7383.26|0
1651562710000|2022-05-03 07:25:10|7381.86|7381.86|7379.92|7379.92|7381.86|7381.86|7376.53|7376.53|0
1651562720000|2022-05-03 07:25:20|7381.05|7381.05|7378.79|7378.79|7381.05|7381.05|7376.53|7376.53|0
1651562730000|2022-05-03 07:25:30|7379.36|7379.36|7381.06|7381.06|7381.62|7381.62|7379.36|7379.36|0
1651562740000|2022-05-03 07:25:40|7379.92|7379.92|7380.2|7380.2|7380.2|7380.2|7378.79|7378.79|0
1651562750000|2022-05-03 07:25:50|7379.07|7379.07|7383.6|7383.6|7383.6|7383.6|7379.07|7379.07|0
1651562760000|2022-05-03 07:26:00|7380.77|7380.77|7379.07|7379.07|7381.9|7381.9|7379.07|7379.07|0
1651562770000|2022-05-03 07:26:10|7377.08|7377.08|7377.36|7377.36|7378.22|7378.22|7375.1|7375.1|0
1651562780000|2022-05-03 07:26:20|7378.49|7378.49|7370.32|7370.32|7379.35|7379.35|7370.28|7370.28|0
1651562790000|2022-05-03 07:26:30|7369.18|7369.18|7368.76|7368.76|7369.35|7369.35|7368.22|7368.22|0
1651562800000|2022-05-03 07:26:40|7369.89|7369.89|7369|7369|7369.89|7369.89|7363.34|7363.34|0
1651562810000|2022-05-03 07:26:50|7370.71|7370.71|7373.58|7373.58|7374.95|7374.95|7370.71|7370.71|0
1651562820000|2022-05-03 07:27:00|7372.73|7372.73|7375.56|7375.56|7377.55|7377.55|7372.73|7372.73|0
1651562830000|2022-05-03 07:27:10|7373.29|7373.29|7373.01|7373.01|7374.14|7374.14|7373|7373|0
1651562840000|2022-05-03 07:27:20|7372.73|7372.73|7377.3|7377.3|7377.3|7377.3|7372.44|7372.44|0
1651562850000|2022-05-03 07:27:30|7378.43|7378.43|7377.3|7377.3|7378.43|7378.43|7377.3|7377.3|0
1651562860000|2022-05-03 07:27:40|7377.86|7377.86|7376.12|7376.12|7377.86|7377.86|7375.56|7375.56|0
1651562870000|2022-05-03 07:27:50|7374.99|7374.99|7374.71|7374.71|7375.56|7375.56|7372.44|7372.44|0
1651562880000|2022-05-03 07:28:00|7373.57|7373.57|7371.99|7371.99|7373.57|7373.57|7371.88|7371.88|0
1651562890000|2022-05-03 07:28:10|7370.86|7370.86|7368.19|7368.19|7372.16|7372.16|7367.46|7367.46|0
1651562900000|2022-05-03 07:28:20|7369.04|7369.04|7366.82|7366.82|7369.04|7369.04|7366.78|7366.78|0
1651562910000|2022-05-03 07:28:30|7367.95|7367.95|7368.51|7368.51|7368.51|7368.51|7367.38|7367.38|0
1651562920000|2022-05-03 07:28:40|7369.65|7369.65|7370.21|7370.21|7370.21|7370.21|7369.36|7369.36|0
1651562930000|2022-05-03 07:28:50|7370.29|7370.29|7370.92|7370.92|7372.05|7372.05|7370.29|7370.29|0
1651562940000|2022-05-03 07:29:00|7370.94|7370.94|7372.07|7372.07|7372.07|7372.07|7370.94|7370.94|0
1651562950000|2022-05-03 07:29:10|7373.2|7373.2|7371.5|7371.5|7373.2|7373.2|7369.81|7369.81|0
1651562960000|2022-05-03 07:29:20|7370.37|7370.37|7366.97|7366.97|7372.63|7372.63|7366.97|7366.97|0
1651562970000|2022-05-03 07:29:30|7370.37|7370.37|7376.88|7376.88|7376.88|7376.88|7370.37|7370.37|0
1651562980000|2022-05-03 07:29:40|7380.56|7380.56|7386.33|7386.33|7386.33|7386.33|7379.43|7379.43|0
1651562990000|2022-05-03 07:29:50|7386.36|7386.36|7385.25|7385.25|7386.38|7386.38|7384.1|7384.1|0
1651563000000|2022-05-03 07:30:00|7388.32|7388.32|7385.75|7385.75|7390.56|7390.56|7385.75|7385.75|0
1651563010000|2022-05-03 07:30:10|7384.9|7384.9|7378|7378|7384.9|7384.9|7378|7378|0
1651563020000|2022-05-03 07:30:20|7377.98|7377.98|7377.76|7377.76|7378.02|7378.02|7376.89|7376.89|0
1651563030000|2022-05-03 07:30:30|7377.78|7377.78|7379.45|7379.45|7380.58|7380.58|7377.74|7377.74|0
1651563040000|2022-05-03 07:30:40|7378.31|7378.31|7376.05|7376.05|7378.31|7378.31|7376.05|7376.05|0
1651563050000|2022-05-03 07:30:50|7374.92|7374.92|7376.58|7376.58|7376.58|7376.58|7374.31|7374.31|0
1651563060000|2022-05-03 07:31:00|7375.45|7375.45|7382.75|7382.75|7382.75|7382.75|7375.16|7375.16|0
1651563070000|2022-05-03 07:31:10|7382.8|7382.8|7377.71|7377.71|7382.8|7382.8|7377.71|7377.71|0
1651563080000|2022-05-03 07:31:20|7377.99|7377.99|7374.88|7374.88|7377.99|7377.99|7374.88|7374.88|0
1651563090000|2022-05-03 07:31:30|7373.74|7373.74|7375.5|7375.5|7375.84|7375.84|7373.74|7373.74|0
1651563100000|2022-05-03 07:31:40|7375.54|7375.54|7373.21|7373.21|7377.47|7377.47|7373.21|7373.21|0
1651563110000|2022-05-03 07:31:50|7374.34|7374.34|7372.07|7372.07|7375.47|7375.47|7372.07|7372.07|0
1651563120000|2022-05-03 07:32:00|7370.94|7370.94|7368.39|7368.39|7370.94|7370.94|7367.82|7367.82|0
1651563130000|2022-05-03 07:32:10|7368.67|7368.67|7372.67|7372.67|7372.67|7372.67|7368.67|7368.67|0
1651563140000|2022-05-03 07:32:20|7372.66|7372.66|7374.43|7374.43|7374.43|7374.43|7371.52|7371.52|0
1651563150000|2022-05-03 07:32:30|7375.57|7375.57|7377.21|7377.21|7377.55|7377.55|7375.2|7375.2|0
1651563160000|2022-05-03 07:32:40|7376.08|7376.08|7376.47|7376.47|7377.6|7377.6|7376.08|7376.08|0
1651563170000|2022-05-03 07:32:50|7376.52|7376.52|7378.78|7378.78|7378.78|7378.78|7376.52|7376.52|0
1651563180000|2022-05-03 07:33:00|7378.82|7378.82|7374.22|7374.22|7378.82|7378.82|7374.22|7374.22|0
1651563190000|2022-05-03 07:33:10|7372.51|7372.51|7373.97|7373.97|7373.97|7373.97|7371.13|7371.13|0
1651563200000|2022-05-03 07:33:20|7372.83|7372.83|7369.72|7369.72|7372.83|7372.83|7369.72|7369.72|0
1651563210000|2022-05-03 07:33:30|7369.7|7369.7|7371.4|7371.4|7372.25|7372.25|7369.7|7369.7|0
1651563220000|2022-05-03 07:33:40|7369.88|7369.88|7370.17|7370.17|7370.17|7370.17|7369.88|7369.88|0
1651563230000|2022-05-03 07:33:50|7370.45|7370.45|7371.58|7371.58|7371.58|7371.58|7370.45|7370.45|0
1651563240000|2022-05-03 07:34:00|7370.45|7370.45|7371|7371|7371|7371|7368.17|7368.17|0
1651563250000|2022-05-03 07:34:10|7371.57|7371.57|7374.96|7374.96|7375.53|7375.53|7371.57|7371.57|0
1651563260000|2022-05-03 07:34:20|7376.09|7376.09|7377.23|7377.23|7378.36|7378.36|7374.39|7374.39|0
1651563270000|2022-05-03 07:34:30|7380.62|7380.62|7383.22|7383.22|7383.22|7383.22|7379.49|7379.49|0
1651563280000|2022-05-03 07:34:40|7382.09|7382.09|7383.51|7383.51|7383.51|7383.51|7381.81|7381.81|0
1651563290000|2022-05-03 07:34:50|7383.53|7383.53|7383.49|7383.49|7383.53|7383.53|7383.49|7383.49|0
1651563300000|2022-05-03 07:35:00|7383.2|7383.2|7386.76|7386.76|7386.76|7386.76|7383.2|7383.2|0
1651563310000|2022-05-03 07:35:10|7387.9|7387.9|7389.03|7389.03|7389.03|7389.03|7387.9|7387.9|0
1651563320000|2022-05-03 07:35:20|7387.9|7387.9|7388.74|7388.74|7388.74|7388.74|7386.2|7386.2|0
1651563330000|2022-05-03 07:35:30|7388.46|7388.46|7391.58|7391.58|7392.43|7392.43|7388.46|7388.46|0
1651563350000|2022-05-03 07:35:50|7391.61|7391.61|7389.7|7389.7|7391.86|7391.86|7388.5|7388.5|0
1651563360000|2022-05-03 07:36:00|7388.57|7388.57|7388.28|7388.28|7388.57|7388.57|7388.18|7388.18|0
1651563370000|2022-05-03 07:36:10|7389.42|7389.42|7390.58|7390.58|7391.78|7391.78|7389.42|7389.42|0
1651563380000|2022-05-03 07:36:20|7391.44|7391.44|7394.69|7394.69|7394.69|7394.69|7391.44|7391.44|0
1651563390000|2022-05-03 07:36:30|7394.76|7394.76|7397.56|7397.56|7397.95|7397.95|7394.76|7394.76|0
1651563400000|2022-05-03 07:36:40|7396.43|7396.43|7408.13|7408.13|7408.13|7408.13|7396.43|7396.43|0
1651563410000|2022-05-03 07:36:50|7408.17|7408.17|7406.22|7406.22|7408.17|7408.17|7404.77|7404.77|0
1651563420000|2022-05-03 07:37:00|7407.35|7407.35|7410.18|7410.18|7410.18|7410.18|7407.35|7407.35|0
1651563430000|2022-05-03 07:37:10|7409.92|7409.92|7409.36|7409.36|7409.92|7409.92|7407.66|7407.66|0
1651563440000|2022-05-03 07:37:20|7409.38|7409.38|7409.38|7409.38|7409.38|7409.38|7409.38|7409.38|0
1651563450000|2022-05-03 07:37:30|7408.25|7408.25|7406.26|7406.26|7409.95|7409.95|7406.26|7406.26|0
1651563460000|2022-05-03 07:37:40|7404|7404|7406.26|7406.26|7406.26|7406.26|7404|7404|0
1651563470000|2022-05-03 07:37:50|7406.4|7406.4|7401.99|7401.99|7406.52|7406.52|7401.99|7401.99|0
1651563480000|2022-05-03 07:38:00|7400.86|7400.86|7397.09|7397.09|7400.86|7400.86|7397.09|7397.09|0
1651563500000|2022-05-03 07:38:20|7398.22|7398.22|7394.82|7394.82|7398.5|7398.5|7394.82|7394.82|0
1651563510000|2022-05-03 07:38:30|7393.69|7393.69|7393.6|7393.6|7393.69|7393.69|7393.57|7393.57|0
1651563520000|2022-05-03 07:38:40|7393.57|7393.57|7393.27|7393.27|7393.57|7393.57|7393.27|7393.27|0
1651563530000|2022-05-03 07:38:50|7392.98|7392.98|7392.94|7392.94|7392.98|7392.98|7392.94|7392.94|0
1651563540000|2022-05-03 07:39:00|7391.8|7391.8|7386.66|7386.66|7391.8|7391.8|7386.2|7386.2|0
1651563550000|2022-05-03 07:39:10|7386.56|7386.56|7389.24|7389.24|7389.24|7389.24|7385.57|7385.57|0
1651563560000|2022-05-03 07:39:20|7388.11|7388.11|7384.9|7384.9|7388.4|7388.4|7384.9|7384.9|0
1651563570000|2022-05-03 07:39:30|7385.18|7385.18|7385.2|7385.2|7385.2|7385.2|7385.18|7385.18|0
1651563580000|2022-05-03 07:39:40|7386.34|7386.34|7388.32|7388.32|7388.32|7388.32|7386.34|7386.34|0
1651563590000|2022-05-03 07:39:50|7387.19|7387.19|7387.19|7387.19|7387.19|7387.19|7387.19|7387.19|0
1651563600000|2022-05-03 07:40:00|7386.06|7386.06|7386.34|7386.34|7386.34|7386.34|7383.51|7383.51|0
1651563610000|2022-05-03 07:40:10|7385.21|7385.21|7386.63|7386.63|7388.89|7388.89|7385.21|7385.21|0
1651563620000|2022-05-03 07:40:20|7388.89|7388.89|7388.89|7388.89|7388.89|7388.89|7388.89|7388.89|0
1651563630000|2022-05-03 07:40:30|7389.17|7389.17|7389.74|7389.74|7389.74|7389.74|7387.47|7387.47|0
1651563640000|2022-05-03 07:40:40|7390.3|7390.3|7392.12|7392.12|7392.12|7392.12|7390.14|7390.14|0
1651563650000|2022-05-03 07:40:50|7390.99|7390.99|7390.99|7390.99|7390.99|7390.99|7390.99|7390.99|0
1651563660000|2022-05-03 07:41:00|7391.01|7391.01|7391.05|7391.05|7391.05|7391.05|7391.01|7391.01|0
1651563670000|2022-05-03 07:41:10|7391.12|7391.12|7391.68|7391.68|7391.68|7391.68|7389.42|7389.42|0
1651563680000|2022-05-03 07:41:20|7392.81|7392.81|7395.08|7395.08|7395.37|7395.37|7392.81|7392.81|0
1651563690000|2022-05-03 07:41:30|7393.95|7393.95|7397.07|7397.07|7397.07|7397.07|7393.67|7393.67|0
1651563700000|2022-05-03 07:41:40|7395.65|7395.65|7397.07|7397.07|7399.05|7399.05|7395.65|7395.65|0
1651563710000|2022-05-03 07:41:50|7395.93|7395.93|7391.94|7391.94|7395.93|7395.93|7391.94|7391.94|0
1651563720000|2022-05-03 07:42:00|7390.81|7390.81|7392.79|7392.79|7393.07|7393.07|7390.81|7390.81|0
1651563730000|2022-05-03 07:42:10|7393.07|7393.07|7393.35|7393.35|7394.49|7394.49|7391.94|7391.94|0
1651563740000|2022-05-03 07:42:20|7393.07|7393.07|7392.5|7392.5|7393.07|7393.07|7392.5|7392.5|0
1651563750000|2022-05-03 07:42:30|7391.37|7391.37|7390.8|7390.8|7391.37|7391.37|7390.8|7390.8|0
1651563760000|2022-05-03 07:42:40|7390.52|7390.52|7391.09|7391.09|7391.09|7391.09|7390.23|7390.23|0
1651563770000|2022-05-03 07:42:50|7392.22|7392.22|7392.22|7392.22|7392.22|7392.22|7392.22|7392.22|0
1651563780000|2022-05-03 07:43:00|7394.48|7394.48|7395.07|7395.07|7395.07|7395.07|7392.8|7392.8|0
1651563790000|2022-05-03 07:43:10|7395.35|7395.35|7396.76|7396.76|7396.76|7396.76|7394.22|7394.22|0
1651563800000|2022-05-03 07:43:20|7397.05|7397.05|7394.55|7394.55|7397.78|7397.78|7394.55|7394.55|0
1651563810000|2022-05-03 07:43:30|7393.69|7393.69|7392.28|7392.28|7393.98|7393.98|7392.28|7392.28|0
1651563820000|2022-05-03 07:43:40|7392.34|7392.34|7394.64|7394.64|7396.34|7396.34|7392.34|7392.34|0
1651563830000|2022-05-03 07:43:50|7393.51|7393.51|7392.36|7392.36|7393.51|7393.51|7392.36|7392.36|0
1651563840000|2022-05-03 07:44:00|7392.34|7392.34|7392.29|7392.29|7392.34|7392.34|7391.11|7391.11|0
1651563850000|2022-05-03 07:44:10|7392.01|7392.01|7391.16|7391.16|7392.29|7392.29|7391.16|7391.16|0
1651563860000|2022-05-03 07:44:20|7391.44|7391.44|7391.44|7391.44|7391.44|7391.44|7391.44|7391.44|0
1651563870000|2022-05-03 07:44:30|7390.31|7390.31|7390.35|7390.35|7390.35|7390.35|7386.91|7386.91|0
1651563880000|2022-05-03 07:44:40|7391.48|7391.48|7396.01|7396.01|7396.01|7396.01|7391.48|7391.48|0
1651563890000|2022-05-03 07:44:50|7394.88|7394.88|7397.99|7397.99|7397.99|7397.99|7394.88|7394.88|0
1651563900000|2022-05-03 07:45:00|7395.73|7395.73|7397.99|7397.99|7397.99|7397.99|7395.73|7395.73|0
1651563910000|2022-05-03 07:45:10|7396.86|7396.86|7400.54|7400.54|7400.54|7400.54|7396.01|7396.01|0
1651563920000|2022-05-03 07:45:20|7400.82|7400.82|7395.73|7395.73|7401.11|7401.11|7395.73|7395.73|0
1651563930000|2022-05-03 07:45:30|7396.86|7396.86|7401.11|7401.11|7401.11|7401.11|7396.86|7396.86|0
1651563940000|2022-05-03 07:45:40|7401.68|7401.68|7399.13|7399.13|7401.68|7401.68|7399.13|7399.13|0
1651563950000|2022-05-03 07:45:50|7398|7398|7398.49|7398.49|7399.13|7399.13|7397.96|7397.96|0
1651563960000|2022-05-03 07:46:00|7400.75|7400.75|7399.05|7399.05|7400.75|7400.75|7398.77|7398.77|0
1651563970000|2022-05-03 07:46:10|7399.11|7399.11|7397.69|7397.69|7400.24|7400.24|7397.69|7397.69|0
1651563980000|2022-05-03 07:46:20|7397.41|7397.41|7397.07|7397.07|7397.41|7397.41|7396.19|7396.19|0
1651563990000|2022-05-03 07:46:30|7396.78|7396.78|7396.48|7396.48|7398.77|7398.77|7396.48|7396.48|0
1651564000000|2022-05-03 07:46:40|7397.61|7397.61|7397.02|7397.02|7397.61|7397.61|7397.02|7397.02|0
1651564010000|2022-05-03 07:46:50|7395.04|7395.04|7393.35|7393.35|7395.61|7395.61|7393.35|7393.35|0
1651564020000|2022-05-03 07:47:00|7392.78|7392.78|7397.02|7397.02|7397.02|7397.02|7392.78|7392.78|0
1651564030000|2022-05-03 07:47:10|7397|7397|7397|7397|7397|7397|7397|7397|0
1651564040000|2022-05-03 07:47:20|7397.57|7397.57|7397|7397|7398.42|7398.42|7397|7397|0
1651564050000|2022-05-03 07:47:30|7399.26|7399.26|7398.98|7398.98|7400.12|7400.12|7398.98|7398.98|0
1651564060000|2022-05-03 07:47:40|7400.12|7400.12|7401.53|7401.53|7402.66|7402.66|7400.12|7400.12|0
1651564070000|2022-05-03 07:47:50|7401.82|7401.82|7402.2|7402.2|7402.2|7402.2|7399.84|7399.84|0
1651564080000|2022-05-03 07:48:00|7402.31|7402.31|7402.01|7402.01|7402.38|7402.38|7400.96|7400.96|0
1651564090000|2022-05-03 07:48:10|7398.61|7398.61|7402.26|7402.26|7403.39|7403.39|7398.61|7398.61|0
1651564110000|2022-05-03 07:48:30|7402.36|7402.36|7403.49|7403.49|7403.49|7403.49|7402.08|7402.08|0
1651564120000|2022-05-03 07:48:40|7403.78|7403.78|7403.74|7403.74|7403.78|7403.78|7403.74|7403.74|0
1651564130000|2022-05-03 07:48:50|7402.61|7402.61|7403.15|7403.15|7403.74|7403.74|7402.61|7402.61|0
1651564140000|2022-05-03 07:49:00|7402.86|7402.86|7403.99|7403.99|7405.13|7405.13|7401.73|7401.73|0
1651564150000|2022-05-03 07:49:10|7402.86|7402.86|7397.74|7397.74|7402.86|7402.86|7397.74|7397.74|0
1651564160000|2022-05-03 07:49:20|7398.88|7398.88|7397.75|7397.75|7398.88|7398.88|7396.61|7396.61|0
1651564170000|2022-05-03 07:49:30|7400.01|7400.01|7398.08|7398.08|7400.01|7400.01|7396.95|7396.95|0
1651564180000|2022-05-03 07:49:40|7397.79|7397.79|7398.08|7398.08|7398.08|7398.08|7397.79|7397.79|0
1651564190000|2022-05-03 07:49:50|7399.21|7399.21|7399.21|7399.21|7401.47|7401.47|7399.21|7399.21|0
1651564200000|2022-05-03 07:50:00|7399.23|7399.23|7399.23|7399.23|7399.23|7399.23|7399.23|7399.23|0
1651564210000|2022-05-03 07:50:10|7398.38|7398.38|7401.49|7401.49|7401.49|7401.49|7398.38|7398.38|0
1651564220000|2022-05-03 07:50:20|7400.36|7400.36|7400.55|7400.55|7400.55|7400.55|7400.36|7400.36|0
1651564230000|2022-05-03 07:50:30|7401.69|7401.69|7400.78|7400.78|7401.69|7401.69|7399.65|7399.65|0
1651564240000|2022-05-03 07:50:40|7401.92|7401.92|7403.62|7403.62|7404.46|7404.46|7401.92|7401.92|0
1651564250000|2022-05-03 07:50:50|7402.76|7402.76|7406.81|7406.81|7406.81|7406.81|7402.76|7402.76|0
1651564260000|2022-05-03 07:51:00|7407.09|7407.09|7407.19|7407.19|7407.47|7407.47|7406.24|7406.24|0
1651564270000|2022-05-03 07:51:10|7407.22|7407.22|7412.14|7412.14|7412.42|7412.42|7407.22|7407.22|0
1651564280000|2022-05-03 07:51:20|7411.57|7411.57|7411.18|7411.18|7412.7|7412.7|7411.18|7411.18|0
1651564290000|2022-05-03 07:51:30|7411.74|7411.74|7415.71|7415.71|7415.71|7415.71|7411.74|7411.74|0
1651564300000|2022-05-03 07:51:40|7415.42|7415.42|7416.28|7416.28|7416.28|7416.28|7415.42|7415.42|0
1651564310000|2022-05-03 07:51:50|7415.99|7415.99|7416.01|7416.01|7416.01|7416.01|7415.99|7415.99|0
1651564320000|2022-05-03 07:52:00|7418.28|7418.28|7422.9|7422.9|7422.9|7422.9|7418.28|7418.28|0
1651564330000|2022-05-03 07:52:10|7422.92|7422.92|7422.36|7422.36|7422.92|7422.92|7419.52|7419.52|0
1651564340000|2022-05-03 07:52:20|7424.05|7424.05|7423.38|7423.38|7427.45|7427.45|7423.38|7423.38|0
1651564350000|2022-05-03 07:52:30|7422.25|7422.25|7420.83|7420.83|7422.25|7422.25|7420.27|7420.27|0
1651564360000|2022-05-03 07:52:40|7420.8|7420.8|7425.43|7425.43|7425.43|7425.43|7420.76|7420.76|0
1651564370000|2022-05-03 07:52:50|7422.03|7422.03|7422.89|7422.89|7425.15|7425.15|7422.03|7422.03|0
1651564380000|2022-05-03 07:53:00|7422.03|7422.03|7422.36|7422.36|7422.36|7422.36|7421.79|7421.79|0
1651564390000|2022-05-03 07:53:10|7422.42|7422.42|7422.42|7422.42|7422.99|7422.99|7422.42|7422.42|0
1651564400000|2022-05-03 07:53:20|7422.47|7422.47|7422.75|7422.75|7424.73|7424.73|7422.47|7422.47|0
1651564410000|2022-05-03 07:53:30|7423.03|7423.03|7423.95|7423.95|7424.24|7424.24|7423.03|7423.03|0
1651564420000|2022-05-03 07:53:40|7421.69|7421.69|7422.26|7422.26|7422.54|7422.54|7421.69|7421.69|0
1651564430000|2022-05-03 07:53:50|7424.52|7424.52|7425.37|7425.37|7425.37|7425.37|7424.52|7424.52|0
1651564440000|2022-05-03 07:54:00|7426.51|7426.51|7423.39|7423.39|7427.64|7427.64|7423.11|7423.11|0
1651564450000|2022-05-03 07:54:10|7421.13|7421.13|7428.39|7428.39|7428.39|7428.39|7421.13|7421.13|0
1651564460000|2022-05-03 07:54:20|7428.95|7428.95|7428.95|7428.95|7428.95|7428.95|7428.95|7428.95|0
1651564470000|2022-05-03 07:54:30|7430.65|7430.65|7431.55|7431.55|7431.55|7431.55|7430.37|7430.37|0
1651564480000|2022-05-03 07:54:40|7432.68|7432.68|7430.41|7430.41|7432.68|7432.68|7430.41|7430.41|0
1651564490000|2022-05-03 07:54:50|7430.37|7430.37|7434.61|7434.61|7434.61|7434.61|7430.37|7430.37|0
1651564500000|2022-05-03 07:55:00|7434.9|7434.9|7436.03|7436.03|7438.29|7438.29|7434.9|7434.9|0
1651564510000|2022-05-03 07:55:10|7436.06|7436.06|7433.43|7433.43|7436.06|7436.06|7433.43|7433.43|0
1651564520000|2022-05-03 07:55:20|7432.94|7432.94|7432.93|7432.93|7432.94|7432.94|7432.93|7432.93|0
1651564530000|2022-05-03 07:55:30|7433.03|7433.03|7429.09|7429.09|7433.05|7433.05|7429.09|7429.09|0
1651564540000|2022-05-03 07:55:40|7428.52|7428.52|7429.65|7429.65|7429.65|7429.65|7428.52|7428.52|0
1651564550000|2022-05-03 07:55:50|7429.93|7429.93|7428.8|7428.8|7429.93|7429.93|7428.8|7428.8|0
1651564560000|2022-05-03 07:56:00|7427.67|7427.67|7426.39|7426.39|7427.67|7427.67|7426.39|7426.39|0
1651564570000|2022-05-03 07:56:10|7426.11|7426.11|7423.56|7423.56|7426.11|7426.11|7423.56|7423.56|0
1651564580000|2022-05-03 07:56:20|7423.63|7423.63|7426.18|7426.18|7426.18|7426.18|7423.63|7423.63|0
1651564590000|2022-05-03 07:56:30|7430.14|7430.14|7427.6|7427.6|7430.14|7430.14|7426.47|7426.47|0
1651564600000|2022-05-03 07:56:40|7428.73|7428.73|7427.6|7427.6|7428.73|7428.73|7427.6|7427.6|0
1651564610000|2022-05-03 07:56:50|7427.03|7427.03|7427.88|7427.88|7427.88|7427.88|7426.74|7426.74|0
1651564620000|2022-05-03 07:57:00|7428.16|7428.16|7426.5|7426.5|7428.16|7428.16|7424.2|7424.2|0
1651564630000|2022-05-03 07:57:10|7424.23|7424.23|7421.97|7421.97|7424.23|7424.23|7421.97|7421.97|0
1651564640000|2022-05-03 07:57:20|7420.84|7420.84|7420.84|7420.84|7420.84|7420.84|7420.84|7420.84|0
1651564650000|2022-05-03 07:57:30|7420.55|7420.55|7420.7|7420.7|7420.78|7420.78|7420.5|7420.5|0
1651564660000|2022-05-03 07:57:40|7417.59|7417.59|7417.87|7417.87|7417.87|7417.87|7416.45|7416.45|0
1651564670000|2022-05-03 07:57:50|7417.58|7417.58|7414.24|7414.24|7417.58|7417.58|7414.24|7414.24|0
1651564680000|2022-05-03 07:58:00|7413.11|7413.11|7413.35|7413.35|7413.35|7413.35|7410.52|7410.52|0
1651564690000|2022-05-03 07:58:10|7413.64|7413.64|7415.9|7415.9|7415.9|7415.9|7413.64|7413.64|0
1651564700000|2022-05-03 07:58:20|7416.75|7416.75|7416.75|7416.75|7416.75|7416.75|7416.75|7416.75|0
1651564710000|2022-05-03 07:58:30|7416.47|7416.47|7416.47|7416.47|7416.75|7416.75|7416.47|7416.47|0
1651564720000|2022-05-03 07:58:40|7415.34|7415.34|7414.2|7414.2|7415.34|7415.34|7414.2|7414.2|0
1651564730000|2022-05-03 07:58:50|7413.07|7413.07|7415.9|7415.9|7417.04|7417.04|7413.07|7413.07|0
1651564740000|2022-05-03 07:59:00|7417.04|7417.04|7415.9|7415.9|7417.04|7417.04|7415.9|7415.9|0
1651564750000|2022-05-03 07:59:10|7418.17|7418.17|7417.38|7417.38|7419.64|7419.64|7417.38|7417.38|0
1651564760000|2022-05-03 07:59:20|7416.25|7416.25|7415.12|7415.12|7416.25|7416.25|7415.12|7415.12|0
1651564770000|2022-05-03 07:59:30|7413.98|7413.98|7416.56|7416.56|7416.56|7416.56|7413.98|7413.98|0
1651564780000|2022-05-03 07:59:40|7415.71|7415.71|7415.71|7415.71|7415.71|7415.71|7415.71|7415.71|0
1651564790000|2022-05-03 07:59:50|7416.84|7416.84|7419.95|7419.95|7419.95|7419.95|7416.84|7416.84|0
1651564800000|2022-05-03 08:00:00|7420.24|7420.24|7421.44|7421.44|7421.44|7421.44|7420.24|7420.24|0
1651564810000|2022-05-03 08:00:10|7420.31|7420.31|7421.16|7421.16|7421.16|7421.16|7420.02|7420.02|0
1651564820000|2022-05-03 08:00:20|7421.44|7421.44|7424.29|7424.29|7425.43|7425.43|7420.02|7420.02|0
1651564830000|2022-05-03 08:00:30|7423.16|7423.16|7417.48|7417.48|7423.16|7423.16|7417.48|7417.48|0
1651564840000|2022-05-03 08:00:40|7417.45|7417.45|7419.75|7419.75|7419.75|7419.75|7417.45|7417.45|0
1651564850000|2022-05-03 08:00:50|7420.88|7420.88|7415.49|7415.49|7420.88|7420.88|7415.49|7415.49|0
1651564860000|2022-05-03 08:01:00|7414.92|7414.92|7416.34|7416.34|7416.34|7416.34|7412.38|7412.38|0
1651564870000|2022-05-03 08:01:10|7417.19|7417.19|7418.32|7418.32|7418.32|7418.32|7416.06|7416.06|0
1651564880000|2022-05-03 08:01:20|7416.06|7416.06|7416.06|7416.06|7416.06|7416.06|7416.06|7416.06|0
1651564890000|2022-05-03 08:01:30|7418.32|7418.32|7419.73|7419.73|7420.59|7420.59|7418.32|7418.32|0
1651564900000|2022-05-03 08:01:40|7418.88|7418.88|7418.6|7418.6|7419.17|7419.17|7417.18|7417.18|0
1651564910000|2022-05-03 08:01:50|7418.89|7418.89|7421.15|7421.15|7422|7422|7418.89|7418.89|0
1651564920000|2022-05-03 08:02:00|7420.86|7420.86|7419.72|7419.72|7420.86|7420.86|7419.71|7419.71|0
1651564930000|2022-05-03 08:02:10|7420.85|7420.85|7420.57|7420.57|7422.83|7422.83|7420.57|7420.57|0
1651564940000|2022-05-03 08:02:20|7420|7420|7417.73|7417.73|7420.86|7420.86|7417.73|7417.73|0
1651564950000|2022-05-03 08:02:30|7416.6|7416.6|7420.17|7420.17|7420.17|7420.17|7416.6|7416.6|0
1651564960000|2022-05-03 08:02:40|7419.04|7419.04|7419.04|7419.04|7419.04|7419.04|7419.04|7419.04|0
1651564970000|2022-05-03 08:02:50|7420.17|7420.17|7420.24|7420.24|7420.28|7420.28|7420.17|7420.17|0
1651564980000|2022-05-03 08:03:00|7420.28|7420.28|7420.36|7420.36|7420.36|7420.36|7420.28|7420.28|0
1651564990000|2022-05-03 08:03:10|7421.49|7421.49|7425.48|7425.48|7425.48|7425.48|7421.49|7421.49|0
1651565000000|2022-05-03 08:03:20|7425.54|7425.54|7423.28|7423.28|7425.54|7425.54|7423.28|7423.28|0
1651565010000|2022-05-03 08:03:30|7422.71|7422.71|7420.16|7420.16|7422.71|7422.71|7420.16|7420.16|0
1651565020000|2022-05-03 08:03:40|7419.03|7419.03|7417.9|7417.9|7419.03|7419.03|7415.63|7415.63|0
1651565030000|2022-05-03 08:03:50|7420.16|7420.16|7420.44|7420.44|7420.44|7420.44|7420.16|7420.16|0
1651565040000|2022-05-03 08:04:00|7420.42|7420.42|7420.42|7420.42|7420.42|7420.42|7420.42|7420.42|0
1651565050000|2022-05-03 08:04:10|7420.39|7420.39|7425.45|7425.45|7425.45|7425.45|7420.39|7420.39|0
1651565060000|2022-05-03 08:04:20|7423.19|7423.19|7424.6|7424.6|7425.17|7425.17|7423.19|7423.19|0
1651565070000|2022-05-03 08:04:30|7423.47|7423.47|7422.34|7422.34|7423.47|7423.47|7422.34|7422.34|0
1651565080000|2022-05-03 08:04:40|7422.91|7422.91|7424.04|7424.04|7425.17|7425.17|7422.91|7422.91|0
1651565090000|2022-05-03 08:04:50|7422.06|7422.06|7420.62|7420.62|7422.06|7422.06|7420.62|7420.62|0
1651565100000|2022-05-03 08:05:00|7421.75|7421.75|7424.02|7424.02|7424.02|7424.02|7421.75|7421.75|0
1651565110000|2022-05-03 08:05:10|7423.74|7423.74|7420.34|7420.34|7423.74|7423.74|7420.34|7420.34|0
1651565120000|2022-05-03 08:05:20|7420.06|7420.06|7420.06|7420.06|7420.06|7420.06|7420.06|7420.06|0
1651565130000|2022-05-03 08:05:30|7421.19|7421.19|7425.72|7425.72|7425.72|7425.72|7421.19|7421.19|0
1651565150000|2022-05-03 08:05:50|7426.85|7426.85|7426.85|7426.85|7426.85|7426.85|7426.85|7426.85|0
1651565160000|2022-05-03 08:06:00|7427.98|7427.98|7429.68|7429.68|7429.68|7429.68|7425.72|7425.72|0
1651565170000|2022-05-03 08:06:10|7427.42|7427.42|7427.42|7427.42|7427.42|7427.42|7427.42|7427.42|0
1651565180000|2022-05-03 08:06:20|7426.29|7426.29|7426.29|7426.29|7426.29|7426.29|7426.29|7426.29|0
1651565190000|2022-05-03 08:06:30|7427.14|7427.14|7437.66|7437.66|7437.66|7437.66|7427.14|7427.14|0
1651565200000|2022-05-03 08:06:40|7434.26|7434.26|7433.59|7433.59|7434.26|7434.26|7431.31|7431.31|0
1651565210000|2022-05-03 08:06:50|7433.31|7433.31|7431.89|7431.89|7433.31|7433.31|7430.76|7430.76|0
1651565230000|2022-05-03 08:07:10|7429.63|7429.63|7429.63|7429.63|7429.63|7429.63|7429.63|7429.63|0
1651565240000|2022-05-03 08:07:20|7428.5|7428.5|7428.5|7428.5|7428.5|7428.5|7428.5|7428.5|0
1651565250000|2022-05-03 08:07:30|7430.76|7430.76|7427.93|7427.93|7430.76|7430.76|7427.93|7427.93|0
1651565260000|2022-05-03 08:07:40|7428.22|7428.22|7428.46|7428.46|7428.5|7428.5|7428.22|7428.22|0
1651565270000|2022-05-03 08:07:50|7427.33|7427.33|7426.46|7426.46|7427.33|7427.33|7426.46|7426.46|0
1651565280000|2022-05-03 08:08:00|7427.59|7427.59|7427.59|7427.59|7428.72|7428.72|7426.46|7426.46|0
1651565290000|2022-05-03 08:08:10|7428.72|7428.72|7426.74|7426.74|7428.72|7428.72|7426.74|7426.74|0
1651565300000|2022-05-03 08:08:20|7427.02|7427.02|7429|7429|7429|7429|7426.74|7426.74|0
1651565310000|2022-05-03 08:08:30|7428.72|7428.72|7429.28|7429.28|7429.28|7429.28|7428.72|7428.72|0
1651565320000|2022-05-03 08:08:40|7429.32|7429.32|7435.16|7435.16|7435.16|7435.16|7429.32|7429.32|0
1651565330000|2022-05-03 08:08:50|7435.12|7435.12|7430.28|7430.28|7435.12|7435.12|7430.28|7430.28|0
1651565340000|2022-05-03 08:09:00|7431.41|7431.41|7431.69|7431.69|7432.82|7432.82|7431.41|7431.41|0
1651565350000|2022-05-03 08:09:10|7433.96|7433.96|7434.52|7434.52|7435.66|7435.66|7433.96|7433.96|0
1651565360000|2022-05-03 08:09:20|7432.26|7432.26|7436.79|7436.79|7436.79|7436.79|7430|7430|0
1651565370000|2022-05-03 08:09:30|7437.92|7437.92|7437.95|7437.95|7439.05|7439.05|7436.79|7436.79|0
1651565380000|2022-05-03 08:09:40|7438|7438|7435.83|7435.83|7439.43|7439.43|7435.83|7435.83|0
1651565390000|2022-05-03 08:09:50|7436.96|7436.96|7438.09|7438.09|7438.09|7438.09|7436.96|7436.96|0
1651565410000|2022-05-03 08:10:10|7435.83|7435.83|7434.42|7434.42|7435.83|7435.83|7434.42|7434.42|0
1651565420000|2022-05-03 08:10:20|7436.68|7436.68|7436.68|7436.68|7436.97|7436.97|7436.11|7436.11|0
1651565430000|2022-05-03 08:10:30|7438.94|7438.94|7435.27|7435.27|7438.94|7438.94|7435.27|7435.27|0
1651565440000|2022-05-03 08:10:40|7436.4|7436.4|7436.68|7436.68|7436.68|7436.68|7434.13|7434.13|0
1651565450000|2022-05-03 08:10:50|7438.94|7438.94|7438.94|7438.94|7438.94|7438.94|7436.68|7436.68|0
1651565460000|2022-05-03 08:11:00|7437.53|7437.53|7436.68|7436.68|7437.53|7437.53|7436.4|7436.4|0
1651565470000|2022-05-03 08:11:10|7437.81|7437.81|7437.81|7437.81|7437.81|7437.81|7437.81|7437.81|0
1651565480000|2022-05-03 08:11:20|7436.68|7436.68|7434.92|7434.92|7436.68|7436.68|7434.92|7434.92|0
1651565490000|2022-05-03 08:11:30|7435.21|7435.21|7432.94|7432.94|7435.21|7435.21|7430.68|7430.68|0
1651565500000|2022-05-03 08:11:40|7433.51|7433.51|7434.08|7434.08|7434.08|7434.08|7433.51|7433.51|0
1651565510000|2022-05-03 08:11:50|7433.51|7433.51|7432.94|7432.94|7433.51|7433.51|7432.94|7432.94|0
1651565520000|2022-05-03 08:12:00|7433.51|7433.51|7431.45|7431.45|7433.71|7433.71|7431.45|7431.45|0
1651565530000|2022-05-03 08:12:10|7432.58|7432.58|7434.32|7434.32|7434.32|7434.32|7432.58|7432.58|0
1651565550000|2022-05-03 08:12:30|7435.17|7435.17|7437.82|7437.82|7438.96|7438.96|7435.17|7435.17|0
1651565560000|2022-05-03 08:12:40|7437.91|7437.91|7438.16|7438.16|7439.01|7439.01|7437.88|7437.88|0
1651565570000|2022-05-03 08:12:50|7439.29|7439.29|7439.29|7439.29|7439.29|7439.29|7439.29|7439.29|0
1651565580000|2022-05-03 08:13:00|7439.58|7439.58|7442.23|7442.23|7442.23|7442.23|7439.58|7439.58|0
1651565590000|2022-05-03 08:13:10|7442.52|7442.52|7442.6|7442.6|7442.62|7442.62|7442.52|7442.52|0
1651565600000|2022-05-03 08:13:20|7440.33|7440.33|7441.19|7441.19|7441.19|7441.19|7439.77|7439.77|0
1651565610000|2022-05-03 08:13:30|7442.32|7442.32|7442.23|7442.23|7442.32|7442.32|7439.49|7439.49|0
1651565620000|2022-05-03 08:13:40|7444.5|7444.5|7443.36|7443.36|7445.63|7445.63|7443.36|7443.36|0
1651565630000|2022-05-03 08:13:50|7443.65|7443.65|7445.63|7445.63|7445.63|7445.63|7443.65|7443.65|0
1651565640000|2022-05-03 08:14:00|7445.65|7445.65|7445.65|7445.65|7445.65|7445.65|7445.65|7445.65|0
1651565650000|2022-05-03 08:14:10|7445.99|7445.99|7445.97|7445.97|7445.99|7445.99|7445.97|7445.97|0
1651565660000|2022-05-03 08:14:20|7445.94|7445.94|7443.71|7443.71|7445.94|7445.94|7443.71|7443.71|0
1651565670000|2022-05-03 08:14:30|7443.43|7443.43|7444.84|7444.84|7444.84|7444.84|7442.86|7442.86|0
1651565680000|2022-05-03 08:14:40|7444.74|7444.74|7443.7|7443.7|7445.57|7445.57|7443.7|7443.7|0
1651565690000|2022-05-03 08:14:50|7443.98|7443.98|7440.57|7440.57|7443.98|7443.98|7440.28|7440.28|0
1651565700000|2022-05-03 08:15:00|7441.7|7441.7|7441.78|7441.78|7441.78|7441.78|7441.7|7441.7|0
1651565710000|2022-05-03 08:15:10|7441.49|7441.49|7438.58|7438.58|7441.49|7441.49|7438.58|7438.58|0
1651565720000|2022-05-03 08:15:20|7438.87|7438.87|7441.7|7441.7|7441.76|7441.76|7438.87|7438.87|0
1651565730000|2022-05-03 08:15:30|7440.57|7440.57|7441.77|7441.77|7441.77|7441.77|7440.28|7440.28|0
1651565740000|2022-05-03 08:15:40|7439.51|7439.51|7438.03|7438.03|7440.36|7440.36|7438.03|7438.03|0
1651565750000|2022-05-03 08:15:50|7437.75|7437.75|7439.71|7439.71|7442.03|7442.03|7437.75|7437.75|0
1651565760000|2022-05-03 08:16:00|7440.84|7440.84|7442.26|7442.26|7443.67|7443.67|7440.84|7440.84|0
1651565770000|2022-05-03 08:16:10|7441.69|7441.69|7445.72|7445.72|7445.72|7445.72|7438.86|7438.86|0
1651565780000|2022-05-03 08:16:20|7444.58|7444.58|7443.25|7443.25|7444.62|7444.62|7442.08|7442.08|0
1651565790000|2022-05-03 08:16:30|7443.27|7443.27|7442.79|7442.79|7446.1|7446.1|7442.79|7442.79|0
1651565800000|2022-05-03 08:16:40|7442.83|7442.83|7442.12|7442.12|7443.4|7443.4|7440.71|7440.71|0
1651565810000|2022-05-03 08:16:50|7441.84|7441.84|7441.55|7441.55|7441.84|7441.84|7441.55|7441.55|0
1651565820000|2022-05-03 08:17:00|7440.42|7440.42|7440.38|7440.38|7440.65|7440.65|7440.38|7440.38|0
1651565830000|2022-05-03 08:17:10|7439.82|7439.82|7439.8|7439.8|7440.38|7440.38|7439.8|7439.8|0
1651565850000|2022-05-03 08:17:30|7440.08|7440.08|7440.19|7440.19|7440.19|7440.19|7440.08|7440.08|0
1651565860000|2022-05-03 08:17:40|7440.17|7440.17|7444.77|7444.77|7446.47|7446.47|7440.17|7440.17|0
1651565870000|2022-05-03 08:17:50|7444.73|7444.73|7445.52|7445.52|7445.8|7445.8|7444.67|7444.67|0
1651565880000|2022-05-03 08:18:00|7445.23|7445.23|7437.87|7437.87|7445.23|7445.23|7437.87|7437.87|0
1651565890000|2022-05-03 08:18:10|7437.59|7437.59|7437.3|7437.3|7437.59|7437.59|7437.3|7437.3|0
1651565900000|2022-05-03 08:18:20|7437.87|7437.87|7437.86|7437.86|7437.87|7437.87|7436.73|7436.73|0
1651565910000|2022-05-03 08:18:30|7436.73|7436.73|7435.88|7435.88|7436.73|7436.73|7432.48|7432.48|0
1651565920000|2022-05-03 08:18:40|7436.17|7436.17|7440.13|7440.13|7440.41|7440.41|7436.17|7436.17|0
1651565930000|2022-05-03 08:18:50|7440.41|7440.41|7440.41|7440.41|7440.41|7440.41|7440.41|7440.41|0
1651565940000|2022-05-03 08:19:00|7440.98|7440.98|7439.28|7439.28|7441.26|7441.26|7439.28|7439.28|0
1651565950000|2022-05-03 08:19:10|7440.41|7440.41|7440.13|7440.13|7442.4|7442.4|7440.13|7440.13|0
1651565960000|2022-05-03 08:19:20|7438.71|7438.71|7440.41|7440.41|7440.7|7440.7|7438.71|7438.71|0
1651565970000|2022-05-03 08:19:30|7440.7|7440.7|7442.09|7442.09|7442.4|7442.4|7440.13|7440.13|0
1651565980000|2022-05-03 08:19:40|7442.37|7442.37|7443.79|7443.79|7443.79|7443.79|7442.09|7442.09|0
1651566000000|2022-05-03 08:20:00|7444.92|7444.92|7444.43|7444.43|7444.92|7444.92|7444.36|7444.36|0
1651566010000|2022-05-03 08:20:10|7445|7445|7445.56|7445.56|7445.56|7445.56|7444.43|7444.43|0
1651566020000|2022-05-03 08:20:20|7446.41|7446.41|7447.26|7447.26|7449.24|7449.24|7446.41|7446.41|0
1651566030000|2022-05-03 08:20:30|7448.39|7448.39|7447.21|7447.21|7448.39|7448.39|7447.21|7447.21|0
1651566040000|2022-05-03 08:20:40|7446.08|7446.08|7445.84|7445.84|7446.69|7446.69|7445.56|7445.56|0
1651566050000|2022-05-03 08:20:50|7448.39|7448.39|7447.32|7447.32|7448.67|7448.67|7447.32|7447.32|0
1651566060000|2022-05-03 08:21:00|7446.18|7446.18|7448.73|7448.73|7448.73|7448.73|7446.18|7446.18|0
1651566070000|2022-05-03 08:21:10|7447.6|7447.6|7447.6|7447.6|7447.6|7447.6|7447.6|7447.6|0
1651566080000|2022-05-03 08:21:20|7447.03|7447.03|7447.03|7447.03|7447.03|7447.03|7446.75|7446.75|0
1651566090000|2022-05-03 08:21:30|7445.9|7445.9|7449.86|7449.86|7449.86|7449.86|7445.9|7445.9|0
1651566100000|2022-05-03 08:21:40|7449.9|7449.9|7449.9|7449.9|7451.03|7451.03|7449.9|7449.9|0
1651566110000|2022-05-03 08:21:50|7449.93|7449.93|7451.78|7451.78|7452.8|7452.8|7449.93|7449.93|0
1651566120000|2022-05-03 08:22:00|7451.49|7451.49|7451.21|7451.21|7452.34|7452.34|7451.21|7451.21|0
1651566130000|2022-05-03 08:22:10|7450.08|7450.08|7450.08|7450.08|7450.08|7450.08|7448.94|7448.94|0
1651566140000|2022-05-03 08:22:20|7451.21|7451.21|7455.5|7455.5|7455.5|7455.5|7451.21|7451.21|0
1651566150000|2022-05-03 08:22:30|7455.52|7455.52|7454.63|7454.63|7455.52|7455.52|7454.35|7454.35|0
1651566160000|2022-05-03 08:22:40|7458.03|7458.03|7457.16|7457.16|7458.59|7458.59|7457.16|7457.16|0
1651566170000|2022-05-03 08:22:50|7458.29|7458.29|7458.57|7458.57|7458.57|7458.57|7458.01|7458.01|0
1651566180000|2022-05-03 08:23:00|7456.31|7456.31|7454.61|7454.61|7456.31|7456.31|7454.61|7454.61|0
1651566200000|2022-05-03 08:23:20|7453.76|7453.76|7453.76|7453.76|7453.76|7453.76|7452.34|7452.34|0
1651566210000|2022-05-03 08:23:30|7453.8|7453.8|7451.25|7451.25|7453.8|7453.8|7451.25|7451.25|0
1651566220000|2022-05-03 08:23:40|7450.97|7450.97|7453.23|7453.23|7453.52|7453.52|7450.97|7450.97|0
1651566230000|2022-05-03 08:23:50|7452.1|7452.1|7454.09|7454.09|7454.09|7454.09|7452.1|7452.1|0
1651566240000|2022-05-03 08:24:00|7453.8|7453.8|7456.06|7456.06|7456.06|7456.06|7453.8|7453.8|0
1651566250000|2022-05-03 08:24:10|7456.1|7456.1|7456.16|7456.16|7456.16|7456.16|7456.1|7456.1|0
1651566260000|2022-05-03 08:24:20|7457.29|7457.29|7457.63|7457.63|7457.63|7457.63|7457.29|7457.29|0
1651566270000|2022-05-03 08:24:30|7457.59|7457.59|7460.12|7460.12|7460.12|7460.12|7457.57|7457.57|0
1651566280000|2022-05-03 08:24:40|7460.09|7460.09|7459.8|7459.8|7460.37|7460.37|7459.8|7459.8|0
1651566290000|2022-05-03 08:24:50|7460.37|7460.37|7461.22|7461.22|7462.35|7462.35|7460.37|7460.37|0
1651566300000|2022-05-03 08:25:00|7460.65|7460.65|7459.81|7459.81|7461.29|7461.29|7459.23|7459.23|0
1651566310000|2022-05-03 08:25:10|7458.68|7458.68|7456.41|7456.41|7458.68|7458.68|7456.13|7456.13|0
1651566340000|2022-05-03 08:25:40|7455.28|7455.28|7448.91|7448.91|7455.28|7455.28|7448.91|7448.91|0
1651566350000|2022-05-03 08:25:50|7447.78|7447.78|7450.54|7450.54|7450.82|7450.82|7447.43|7447.43|0
1651566360000|2022-05-03 08:26:00|7451.39|7451.39|7452.52|7452.52|7452.52|7452.52|7451.39|7451.39|0
1651566370000|2022-05-03 08:26:10|7454.78|7454.78|7454.78|7454.78|7454.78|7454.78|7454.78|7454.78|0
1651566380000|2022-05-03 08:26:20|7455.64|7455.64|7453.34|7453.34|7455.64|7455.64|7453.34|7453.34|0
1651566390000|2022-05-03 08:26:30|7453.06|7453.06|7451.93|7451.93|7453.06|7453.06|7451.93|7451.93|0
1651566400000|2022-05-03 08:26:40|7451.64|7451.64|7451.64|7451.64|7451.64|7451.64|7451.64|7451.64|0
1651566410000|2022-05-03 08:26:50|7451.36|7451.36|7451.93|7451.93|7451.93|7451.93|7451.36|7451.36|0
1651566420000|2022-05-03 08:27:00|7451.64|7451.64|7451.68|7451.68|7451.68|7451.68|7451.64|7451.64|0
1651566430000|2022-05-03 08:27:10|7452.81|7452.81|7454.49|7454.49|7454.49|7454.49|7449.11|7449.11|0
1651566440000|2022-05-03 08:27:20|7453.36|7453.36|7451.1|7451.1|7453.36|7453.36|7451.1|7451.1|0
1651566450000|2022-05-03 08:27:30|7449.96|7449.96|7449.96|7449.96|7449.96|7449.96|7449.96|7449.96|0
1651566460000|2022-05-03 08:27:40|7452.23|7452.23|7453.36|7453.36|7453.36|7453.36|7452.23|7452.23|0
1651566470000|2022-05-03 08:27:50|7454.49|7454.49|7454.49|7454.49|7454.49|7454.49|7454.49|7454.49|0
1651566480000|2022-05-03 08:28:00|7452.23|7452.23|7450.24|7450.24|7453.64|7453.64|7450.24|7450.24|0
1651566500000|2022-05-03 08:28:20|7449.11|7449.11|7447.33|7447.33|7449.11|7449.11|7447.33|7447.33|0
1651566510000|2022-05-03 08:28:30|7447.04|7447.04|7445.89|7445.89|7447.04|7447.04|7444.78|7444.78|0
1651566520000|2022-05-03 08:28:40|7445.83|7445.83|7445.83|7445.83|7445.83|7445.83|7445.83|7445.83|0
1651566530000|2022-05-03 08:28:50|7446.97|7446.97|7450.09|7450.09|7450.09|7450.09|7446.97|7446.97|0
1651566540000|2022-05-03 08:29:00|7449.8|7449.8|7448.1|7448.1|7450.37|7450.37|7448.1|7448.1|0
1651566550000|2022-05-03 08:29:10|7447.53|7447.53|7445.55|7445.55|7447.53|7447.53|7445.27|7445.27|0
1651566560000|2022-05-03 08:29:20|7445.84|7445.84|7448.39|7448.39|7449.52|7449.52|7445.84|7445.84|0
1651566570000|2022-05-03 08:29:30|7448.96|7448.96|7448.04|7448.04|7450.09|7450.09|7448.04|7448.04|0
1651566580000|2022-05-03 08:29:40|7446.91|7446.91|7449.17|7449.17|7449.17|7449.17|7446.91|7446.91|0
1651566590000|2022-05-03 08:29:50|7448.89|7448.89|7450.59|7450.59|7450.87|7450.87|7448.04|7448.04|0
1651566600000|2022-05-03 08:30:00|7450.31|7450.31|7445.78|7445.78|7450.31|7450.31|7445.78|7445.78|0
1651566610000|2022-05-03 08:30:10|7448.04|7448.04|7448.61|7448.61|7448.61|7448.61|7448.04|7448.04|0
1651566620000|2022-05-03 08:30:20|7448.33|7448.33|7446.06|7446.06|7448.33|7448.33|7446.06|7446.06|0
1651566630000|2022-05-03 08:30:30|7446.35|7446.35|7450.07|7450.07|7451.48|7451.48|7446.35|7446.35|0
1651566640000|2022-05-03 08:30:40|7450.35|7450.35|7450.64|7450.64|7451.77|7451.77|7450.35|7450.35|0
1651566650000|2022-05-03 08:30:50|7450.07|7450.07|7451.49|7451.49|7451.49|7451.49|7449.79|7449.79|0
1651566660000|2022-05-03 08:31:00|7451.45|7451.45|7451.77|7451.77|7452.9|7452.9|7451.45|7451.45|0
1651566670000|2022-05-03 08:31:10|7451.79|7451.79|7453.77|7453.77|7454.9|7454.9|7451.79|7451.79|0
1651566680000|2022-05-03 08:31:20|7456.04|7456.04|7455.49|7455.49|7456.62|7456.62|7455.49|7455.49|0
1651566690000|2022-05-03 08:31:30|7456.62|7456.62|7455.49|7455.49|7456.62|7456.62|7455.49|7455.49|0
1651566700000|2022-05-03 08:31:40|7455.21|7455.21|7456.06|7456.06|7456.62|7456.62|7453.79|7453.79|0
1651566710000|2022-05-03 08:31:50|7456.91|7456.91|7456.16|7456.16|7456.91|7456.91|7456.06|7456.06|0
1651566720000|2022-05-03 08:32:00|7455.59|7455.59|7456.12|7456.12|7456.12|7456.12|7454.42|7454.42|0
1651566730000|2022-05-03 08:32:10|7455.83|7455.83|7454.78|7454.78|7455.83|7455.83|7454.7|7454.7|0
1651566740000|2022-05-03 08:32:20|7454.5|7454.5|7451.38|7451.38|7454.5|7454.5|7451.1|7451.1|0
1651566750000|2022-05-03 08:32:30|7450.82|7450.82|7454.21|7454.21|7454.21|7454.21|7450.82|7450.82|0
1651566760000|2022-05-03 08:32:40|7454.78|7454.78|7451.34|7451.34|7454.78|7454.78|7450.19|7450.19|0
1651566770000|2022-05-03 08:32:50|7451.06|7451.06|7448.85|7448.85|7451.12|7451.12|7448.83|7448.83|0
1651566780000|2022-05-03 08:33:00|7449.98|7449.98|7448.23|7448.23|7449.98|7449.98|7448.23|7448.23|0
1651566790000|2022-05-03 08:33:10|7449.36|7449.36|7449.92|7449.92|7449.92|7449.92|7449.36|7449.36|0
1651566800000|2022-05-03 08:33:20|7447.66|7447.66|7446.84|7446.84|7447.66|7447.66|7445.39|7445.39|0
1651566810000|2022-05-03 08:33:30|7445.71|7445.71|7447.41|7447.41|7447.41|7447.41|7445.71|7445.71|0
1651566820000|2022-05-03 08:33:40|7448.54|7448.54|7450.24|7450.24|7450.24|7450.24|7448.54|7448.54|0
1651566830000|2022-05-03 08:33:50|7449.11|7449.11|7447.97|7447.97|7449.11|7449.11|7447.97|7447.97|0
1651566840000|2022-05-03 08:34:00|7450.24|7450.24|7449.1|7449.1|7450.24|7450.24|7449.1|7449.1|0
1651566850000|2022-05-03 08:34:10|7448.82|7448.82|7447.68|7447.68|7448.82|7448.82|7445.98|7445.98|0
1651566860000|2022-05-03 08:34:20|7448.81|7448.81|7450.21|7450.21|7450.21|7450.21|7448.81|7448.81|0
1651566870000|2022-05-03 08:34:30|7450.49|7450.49|7449.92|7449.92|7450.49|7450.49|7449.92|7449.92|0
1651566880000|2022-05-03 08:34:40|7448.79|7448.79|7448.79|7448.79|7448.79|7448.79|7448.79|7448.79|0
1651566890000|2022-05-03 08:34:50|7447.66|7447.66|7447.63|7447.63|7447.66|7447.66|7447.63|7447.63|0
1651566900000|2022-05-03 08:35:00|7448.76|7448.76|7447.63|7447.63|7448.76|7448.76|7447.63|7447.63|0
1651566910000|2022-05-03 08:35:10|7448.76|7448.76|7448.73|7448.73|7448.8|7448.8|7448.73|7448.73|0
1651566920000|2022-05-03 08:35:20|7448.75|7448.75|7451.58|7451.58|7451.58|7451.58|7448.75|7448.75|0
1651566930000|2022-05-03 08:35:30|7451.69|7451.69|7451.73|7451.73|7451.73|7451.73|7451.41|7451.41|0
1651566940000|2022-05-03 08:35:40|7450.59|7450.59|7451.73|7451.73|7451.73|7451.73|7450.59|7450.59|0
1651566950000|2022-05-03 08:35:50|7451.69|7451.69|7450.24|7450.24|7451.69|7451.69|7447.98|7447.98|0
1651566960000|2022-05-03 08:36:00|7449.96|7449.96|7449.96|7449.96|7449.96|7449.96|7449.96|7449.96|0
1651566970000|2022-05-03 08:36:10|7448.82|7448.82|7448.82|7448.82|7448.82|7448.82|7448.82|7448.82|0
1651566980000|2022-05-03 08:36:20|7448.54|7448.54|7448.82|7448.82|7448.82|7448.82|7448.26|7448.26|0
1651566990000|2022-05-03 08:36:30|7448.91|7448.91|7450.34|7450.34|7450.34|7450.34|7448.91|7448.91|0
1651567000000|2022-05-03 08:36:40|7451.48|7451.48|7448.64|7448.64|7451.48|7451.48|7448.64|7448.64|0
1651567010000|2022-05-03 08:36:50|7448.36|7448.36|7450.38|7450.38|7450.38|7450.38|7447.19|7447.19|0
1651567020000|2022-05-03 08:37:00|7451.51|7451.51|7450.41|7450.41|7451.55|7451.55|7450.41|7450.41|0
1651567030000|2022-05-03 08:37:10|7450.13|7450.13|7450.13|7450.13|7450.13|7450.13|7450.13|7450.13|0
1651567040000|2022-05-03 08:37:20|7452.39|7452.39|7451.92|7451.92|7453.62|7453.62|7451.92|7451.92|0
1651567050000|2022-05-03 08:37:30|7451.9|7451.9|7454.76|7454.76|7454.76|7454.76|7451.9|7451.9|0
1651567060000|2022-05-03 08:37:40|7455.05|7455.05|7451.95|7451.95|7455.05|7455.05|7451.65|7451.65|0
1651567070000|2022-05-03 08:37:50|7454.22|7454.22|7455.63|7455.63|7455.63|7455.63|7454.22|7454.22|0
1651567080000|2022-05-03 08:38:00|7453.37|7453.37|7453.37|7453.37|7453.37|7453.37|7453.37|7453.37|0
1651567090000|2022-05-03 08:38:10|7454.5|7454.5|7453.34|7453.34|7454.5|7454.5|7453.34|7453.34|0
1651567100000|2022-05-03 08:38:20|7454.47|7454.47|7452.61|7452.61|7454.86|7454.86|7452.55|7452.55|0
1651567110000|2022-05-03 08:38:30|7453.74|7453.74|7455.96|7455.96|7456|7456|7453.74|7453.74|0
1651567120000|2022-05-03 08:38:40|7454.83|7454.83|7454.83|7454.83|7454.83|7454.83|7454.83|7454.83|0
1651567130000|2022-05-03 08:38:50|7454.54|7454.54|7454.54|7454.54|7454.54|7454.54|7454.54|7454.54|0
1651567140000|2022-05-03 08:39:00|7454.26|7454.26|7453.69|7453.69|7454.26|7454.26|7453.69|7453.69|0
1651567150000|2022-05-03 08:39:10|7451.43|7451.43|7452.57|7452.57|7452.57|7452.57|7451.43|7451.43|0
1651567160000|2022-05-03 08:39:20|7454.83|7454.83|7453.7|7453.7|7454.83|7454.83|7451.43|7451.43|0
1651567170000|2022-05-03 08:39:30|7454.83|7454.83|7455.97|7455.97|7455.97|7455.97|7454.83|7454.83|0
1651567180000|2022-05-03 08:39:40|7455.68|7455.68|7457.66|7457.66|7457.66|7457.66|7455.68|7455.68|0
1651567200000|2022-05-03 08:40:00|7457.1|7457.1|7455.4|7455.4|7457.66|7457.66|7455.4|7455.4|0
1651567210000|2022-05-03 08:40:10|7457.66|7457.66|7457.66|7457.66|7457.66|7457.66|7457.66|7457.66|0
1651567220000|2022-05-03 08:40:20|7455.4|7455.4|7455.82|7455.82|7455.82|7455.82|7454.55|7454.55|0
1651567230000|2022-05-03 08:40:30|7455.79|7455.79|7453.53|7453.53|7455.82|7455.82|7453.53|7453.53|0
1651567240000|2022-05-03 08:40:40|7455.79|7455.79|7455.79|7455.79|7455.79|7455.79|7455.79|7455.79|0
1651567250000|2022-05-03 08:40:50|7453.53|7453.53|7453.53|7453.53|7453.53|7453.53|7453.53|7453.53|0
1651567260000|2022-05-03 08:41:00|7453.58|7453.58|7453.1|7453.1|7453.58|7453.58|7453.02|7453.02|0
1651567270000|2022-05-03 08:41:10|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|7450.84|0
1651567280000|2022-05-03 08:41:20|7450.27|7450.27|7449.98|7449.98|7452.25|7452.25|7449.13|7449.13|0
1651567290000|2022-05-03 08:41:30|7449.96|7449.96|7451.07|7451.07|7451.07|7451.07|7448.81|7448.81|0
1651567310000|2022-05-03 08:41:50|7450.79|7450.79|7450.79|7450.79|7450.79|7450.79|7450.79|7450.79|0
1651567320000|2022-05-03 08:42:00|7451.35|7451.35|7452.37|7452.37|7452.37|7452.37|7450.08|7450.08|0
1651567330000|2022-05-03 08:42:10|7452.08|7452.08|7451.52|7451.52|7452.08|7452.08|7451.52|7451.52|0
1651567340000|2022-05-03 08:42:20|7450.38|7450.38|7450.1|7450.1|7450.38|7450.38|7448.12|7448.12|0
1651567350000|2022-05-03 08:42:30|7450.08|7450.08|7448.91|7448.91|7451.17|7451.17|7448.91|7448.91|0
1651567360000|2022-05-03 08:42:40|7448.82|7448.82|7448.82|7448.82|7448.82|7448.82|7448.82|7448.82|0
1651567370000|2022-05-03 08:42:50|7448.89|7448.89|7448.89|7448.89|7448.89|7448.89|7448.89|7448.89|0
1651567380000|2022-05-03 08:43:00|7449.03|7449.03|7449.46|7449.46|7449.53|7449.53|7449|7449|0
1651567390000|2022-05-03 08:43:10|7449.42|7449.42|7449.94|7449.94|7450.55|7450.55|7448.29|7448.29|0
1651567400000|2022-05-03 08:43:20|7449.92|7449.92|7449.94|7449.94|7449.94|7449.94|7449.92|7449.92|0
1651567410000|2022-05-03 08:43:30|7450.51|7450.51|7450.4|7450.4|7450.51|7450.51|7450.4|7450.4|0
1651567420000|2022-05-03 08:43:40|7450.43|7450.43|7450.43|7450.43|7450.43|7450.43|7450.43|7450.43|0
1651567440000|2022-05-03 08:44:00|7450.36|7450.36|7450.33|7450.33|7450.36|7450.36|7450.33|7450.33|0
1651567450000|2022-05-03 08:44:10|7450.04|7450.04|7450.04|7450.04|7450.04|7450.04|7450.04|7450.04|0
1651567460000|2022-05-03 08:44:20|7450.01|7450.01|7446.33|7446.33|7450.01|7450.01|7446.33|7446.33|0
1651567470000|2022-05-03 08:44:30|7445.19|7445.19|7449.73|7449.73|7449.73|7449.73|7445.19|7445.19|0
1651567510000|2022-05-03 08:45:10|7449.75|7449.75|7448.35|7448.35|7449.77|7449.77|7448.35|7448.35|0
1651567520000|2022-05-03 08:45:20|7448.07|7448.07|7446.94|7446.94|7448.07|7448.07|7446.94|7446.94|0
1651567530000|2022-05-03 08:45:30|7445.24|7445.24|7447.22|7447.22|7448.63|7448.63|7445.24|7445.24|0
1651567540000|2022-05-03 08:45:40|7448.35|7448.35|7447.21|7447.21|7448.35|7448.35|7447.21|7447.21|0
1651567550000|2022-05-03 08:45:50|7444.95|7444.95|7445.23|7445.23|7447.21|7447.21|7444.95|7444.95|0
1651567560000|2022-05-03 08:46:00|7444.94|7444.94|7447.21|7447.21|7447.21|7447.21|7444.94|7444.94|0
1651567570000|2022-05-03 08:46:10|7446.07|7446.07|7443.24|7443.24|7446.07|7446.07|7443.24|7443.24|0
1651567580000|2022-05-03 08:46:20|7442.11|7442.11|7444.93|7444.93|7444.93|7444.93|7442.11|7442.11|0
1651567590000|2022-05-03 08:46:30|7446.07|7446.07|7444.09|7444.09|7447.49|7447.49|7444.09|7444.09|0
1651567600000|2022-05-03 08:46:40|7442.96|7442.96|7444.38|7444.38|7444.66|7444.66|7442.96|7442.96|0
1651567610000|2022-05-03 08:46:50|7443.81|7443.81|7444.3|7444.3|7444.38|7444.38|7443.81|7443.81|0
1651567620000|2022-05-03 08:47:00|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|7444.01|0
1651567630000|2022-05-03 08:47:10|7444.86|7444.86|7444.86|7444.86|7444.86|7444.86|7444.86|7444.86|0
1651567650000|2022-05-03 08:47:30|7450.52|7450.52|7450.52|7450.52|7450.52|7450.52|7450.52|7450.52|0
1651567660000|2022-05-03 08:47:40|7450.55|7450.55|7450.57|7450.57|7450.57|7450.57|7450.55|7450.55|0
1651567670000|2022-05-03 08:47:50|7451.71|7451.71|7453.77|7453.77|7453.77|7453.77|7451.71|7451.71|0
1651567680000|2022-05-03 08:48:00|7454.34|7454.34|7453.49|7453.49|7454.34|7454.34|7453.49|7453.49|0
1651567690000|2022-05-03 08:48:10|7450.94|7450.94|7450.66|7450.66|7450.94|7450.94|7450.66|7450.66|0
1651567700000|2022-05-03 08:48:20|7449.53|7449.53|7449.24|7449.24|7449.53|7449.53|7449.24|7449.24|0
1651567720000|2022-05-03 08:48:40|7448.11|7448.11|7445.74|7445.74|7448.11|7448.11|7445.74|7445.74|0
1651567730000|2022-05-03 08:48:50|7446.87|7446.87|7445.74|7445.74|7447.15|7447.15|7445.74|7445.74|0
1651567750000|2022-05-03 08:49:10|7445.45|7445.45|7443.71|7443.71|7445.45|7445.45|7443.71|7443.71|0
1651567760000|2022-05-03 08:49:20|7441.45|7441.45|7442.87|7442.87|7442.87|7442.87|7441.45|7441.45|0
1651567770000|2022-05-03 08:49:30|7441.74|7441.74|7444|7444|7444|7444|7440.6|7440.6|0
1651567780000|2022-05-03 08:49:40|7443.15|7443.15|7442.86|7442.86|7443.15|7443.15|7441.73|7441.73|0
1651567790000|2022-05-03 08:49:50|7440.6|7440.6|7442.29|7442.29|7443.15|7443.15|7440.6|7440.6|0
1651567800000|2022-05-03 08:50:00|7442.27|7442.27|7439.78|7439.78|7442.27|7442.27|7438.64|7438.64|0
1651567810000|2022-05-03 08:50:10|7440.06|7440.06|7442.27|7442.27|7442.61|7442.61|7440.06|7440.06|0
1651567820000|2022-05-03 08:50:20|7443.12|7443.12|7441.71|7441.71|7443.12|7443.12|7441.71|7441.71|0
1651567830000|2022-05-03 08:50:30|7442.84|7442.84|7442.84|7442.84|7442.84|7442.84|7442.84|7442.84|0
1651567840000|2022-05-03 08:50:40|7442.55|7442.55|7440.29|7440.29|7442.55|7442.55|7440.29|7440.29|0
1651567850000|2022-05-03 08:50:50|7440.01|7440.01|7439.72|7439.72|7440.01|7440.01|7439.72|7439.72|0
1651567860000|2022-05-03 08:51:00|7439.44|7439.44|7439.44|7439.44|7439.44|7439.44|7439.44|7439.44|0
1651567870000|2022-05-03 08:51:10|7440.58|7440.58|7441.14|7441.14|7442.27|7442.27|7440.58|7440.58|0
1651567880000|2022-05-03 08:51:20|7440.86|7440.86|7442.55|7442.55|7442.55|7442.55|7440.29|7440.29|0
1651567890000|2022-05-03 08:51:30|7441.42|7441.42|7444.31|7444.31|7444.59|7444.59|7441.42|7441.42|0
1651567900000|2022-05-03 08:51:40|7444.29|7444.29|7443.74|7443.74|7445.45|7445.45|7442.89|7442.89|0
1651567910000|2022-05-03 08:51:50|7444.03|7444.03|7444.59|7444.59|7444.59|7444.59|7444.03|7444.03|0
1651567920000|2022-05-03 08:52:00|7444.88|7444.88|7446.27|7446.27|7446.27|7446.27|7443.75|7443.75|0
1651567930000|2022-05-03 08:52:10|7446.55|7446.55|7446.27|7446.27|7446.55|7446.55|7445.99|7445.99|0
1651567940000|2022-05-03 08:52:20|7445.99|7445.99|7445.99|7445.99|7445.99|7445.99|7445.99|7445.99|0
1651567950000|2022-05-03 08:52:30|7447.12|7447.12|7445.99|7445.99|7447.97|7447.97|7444.85|7444.85|0
1651567960000|2022-05-03 08:52:40|7445.42|7445.42|7446.83|7446.83|7446.83|7446.83|7445.42|7445.42|0
1651567970000|2022-05-03 08:52:50|7447.96|7447.96|7446.83|7446.83|7447.96|7447.96|7446.83|7446.83|0
1651567980000|2022-05-03 08:53:00|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|0
1651567990000|2022-05-03 08:53:10|7446.83|7446.83|7449.75|7449.75|7449.75|7449.75|7446.83|7446.83|0
1651568000000|2022-05-03 08:53:20|7449.77|7449.77|7450.62|7450.62|7450.62|7450.62|7449.75|7449.75|0
1651568010000|2022-05-03 08:53:30|7450.91|7450.91|7451.19|7451.19|7451.19|7451.19|7450.91|7450.91|0
1651568030000|2022-05-03 08:53:50|7453.46|7453.46|7455.16|7455.16|7455.16|7455.16|7453.46|7453.46|0
1651568040000|2022-05-03 08:54:00|7456.01|7456.01|7456.78|7456.78|7456.97|7456.97|7456.01|7456.01|0
1651568050000|2022-05-03 08:54:10|7457.06|7457.06|7464.09|7464.09|7464.09|7464.09|7457.06|7457.06|0
1651568060000|2022-05-03 08:54:20|7464.94|7464.94|7465.22|7465.22|7465.22|7465.22|7464.94|7464.94|0
1651568070000|2022-05-03 08:54:30|7466.35|7466.35|7465.47|7465.47|7466.36|7466.36|7465.22|7465.22|0
1651568080000|2022-05-03 08:54:40|7465.19|7465.19|7461.81|7461.81|7466.6|7466.6|7461.81|7461.81|0
1651568090000|2022-05-03 08:54:50|7462.09|7462.09|7466.34|7466.34|7466.34|7466.34|7462.09|7462.09|0
1651568100000|2022-05-03 08:55:00|7465.21|7465.21|7466.34|7466.34|7466.34|7466.34|7465.21|7465.21|0
1651568110000|2022-05-03 08:55:10|7465.21|7465.21|7462.94|7462.94|7465.21|7465.21|7462.94|7462.94|0
1651568120000|2022-05-03 08:55:20|7462.09|7462.09|7467.19|7467.19|7467.19|7467.19|7462.09|7462.09|0
1651568130000|2022-05-03 08:55:30|7467.22|7467.22|7464.93|7464.93|7467.22|7467.22|7464.93|7464.93|0
1651568140000|2022-05-03 08:55:40|7463.8|7463.8|7463.8|7463.8|7463.8|7463.8|7463.8|7463.8|0
1651568150000|2022-05-03 08:55:50|7463.51|7463.51|7464.36|7464.36|7466.34|7466.34|7463.23|7463.23|0
1651568160000|2022-05-03 08:56:00|7463.79|7463.79|7464.34|7464.34|7464.36|7464.36|7463.79|7463.79|0
1651568170000|2022-05-03 08:56:10|7465.47|7465.47|7468.61|7468.61|7468.61|7468.61|7465.19|7465.19|0
1651568180000|2022-05-03 08:56:20|7468.89|7468.89|7467.48|7467.48|7468.89|7468.89|7467.48|7467.48|0
1651568190000|2022-05-03 08:56:30|7467.42|7467.42|7468.04|7468.04|7468.04|7468.04|7467.39|7467.39|0
1651568200000|2022-05-03 08:56:40|7467.76|7467.76|7467.42|7467.42|7467.76|7467.76|7467.42|7467.42|0
1651568210000|2022-05-03 08:56:50|7467.13|7467.13|7466.28|7466.28|7467.13|7467.13|7466|7466|0
1651568220000|2022-05-03 08:57:00|7465.15|7465.15|7465.15|7465.15|7465.15|7465.15|7465.15|7465.15|0
1651568240000|2022-05-03 08:57:20|7466.28|7466.28|7463.96|7463.96|7466.28|7466.28|7463.96|7463.96|0
1651568250000|2022-05-03 08:57:30|7465.1|7465.1|7463.21|7463.21|7465.1|7465.1|7463.21|7463.21|0
1651568260000|2022-05-03 08:57:40|7463.35|7463.35|7463.58|7463.58|7464.48|7464.48|7463.35|7463.35|0
1651568270000|2022-05-03 08:57:50|7463.55|7463.55|7463.55|7463.55|7463.55|7463.55|7463.55|7463.55|0
1651568280000|2022-05-03 08:58:00|7463.49|7463.49|7463.78|7463.78|7463.78|7463.78|7462.92|7462.92|0
1651568290000|2022-05-03 08:58:10|7463.74|7463.74|7463.98|7463.98|7463.98|7463.98|7463.7|7463.7|0
1651568300000|2022-05-03 08:58:20|7464.27|7464.27|7463.41|7463.41|7464.55|7464.55|7463.41|7463.41|0
1651568310000|2022-05-03 08:58:30|7462.28|7462.28|7462.28|7462.28|7462.28|7462.28|7462.28|7462.28|0
1651568330000|2022-05-03 08:58:50|7462.39|7462.39|7462.39|7462.39|7462.39|7462.39|7462.39|7462.39|0
1651568340000|2022-05-03 08:59:00|7463.52|7463.52|7461.54|7461.54|7463.52|7463.52|7461.54|7461.54|0
1651568350000|2022-05-03 08:59:10|7460.4|7460.4|7460.33|7460.33|7460.4|7460.4|7460.33|7460.33|0
1651568360000|2022-05-03 08:59:20|7460.4|7460.4|7460.4|7460.4|7460.4|7460.4|7460.4|7460.4|0
1651568370000|2022-05-03 08:59:30|7460.12|7460.12|7460.4|7460.4|7460.4|7460.4|7458.99|7458.99|0
1651568380000|2022-05-03 08:59:40|7460.69|7460.69|7463.45|7463.45|7463.52|7463.52|7459.27|7459.27|0
1651568390000|2022-05-03 08:59:50|7465.72|7465.72|7463.45|7463.45|7465.72|7465.72|7463.45|7463.45|0
1651568400000|2022-05-03 09:00:00|7462.32|7462.32|7463.71|7463.71|7463.99|7463.99|7459.75|7459.75|0
1651568410000|2022-05-03 09:00:10|7463.67|7463.67|7463.67|7463.67|7463.67|7463.67|7463.67|7463.67|0
1651568420000|2022-05-03 09:00:20|7463.71|7463.71|7464.84|7464.84|7464.84|7464.84|7463.71|7463.71|0
1651568430000|2022-05-03 09:00:30|7463.99|7463.99|7460.85|7460.85|7463.99|7463.99|7460.85|7460.85|0
1651568440000|2022-05-03 09:00:40|7461.98|7461.98|7456.88|7456.88|7461.98|7461.98|7456.88|7456.88|0
1651568450000|2022-05-03 09:00:50|7457.45|7457.45|7458.87|7458.87|7458.87|7458.87|7456.6|7456.6|0
1651568460000|2022-05-03 09:01:00|7457.73|7457.73|7457.73|7457.73|7457.73|7457.73|7457.73|7457.73|0
1651568480000|2022-05-03 09:01:20|7458.87|7458.87|7457.73|7457.73|7458.87|7458.87|7457.73|7457.73|0
1651568490000|2022-05-03 09:01:30|7458.3|7458.3|7460.57|7460.57|7460.57|7460.57|7457.45|7457.45|0
1651568500000|2022-05-03 09:01:40|7460.85|7460.85|7461.4|7461.4|7461.42|7461.42|7460.85|7460.85|0
1651568510000|2022-05-03 09:01:50|7461.11|7461.11|7460.52|7460.52|7461.11|7461.11|7460.52|7460.52|0
1651568520000|2022-05-03 09:02:00|7460.23|7460.23|7460.23|7460.23|7460.23|7460.23|7460.23|7460.23|0
1651568530000|2022-05-03 09:02:10|7459.66|7459.66|7460.23|7460.23|7460.23|7460.23|7459.09|7459.09|0
1651568540000|2022-05-03 09:02:20|7460.17|7460.17|7457.9|7457.9|7460.17|7460.17|7456.77|7456.77|0
1651568550000|2022-05-03 09:02:30|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|7457.34|0
1651568560000|2022-05-03 09:02:40|7457.05|7457.05|7457.05|7457.05|7457.34|7457.34|7457.05|7457.05|0
1651568570000|2022-05-03 09:02:50|7457.03|7457.03|7456.09|7456.09|7457.03|7457.03|7455.9|7455.9|0
1651568590000|2022-05-03 09:03:10|7456.37|7456.37|7457.47|7457.47|7458.6|7458.6|7456.34|7456.34|0
1651568600000|2022-05-03 09:03:20|7458.6|7458.6|7458.88|7458.88|7458.88|7458.88|7458.6|7458.6|0
1651568610000|2022-05-03 09:03:30|7456.62|7456.62|7456.62|7456.62|7456.62|7456.62|7456.62|7456.62|0
1651568620000|2022-05-03 09:03:40|7458.88|7458.88|7456.9|7456.9|7459.17|7459.17|7456.9|7456.9|0
1651568630000|2022-05-03 09:03:50|7458.04|7458.04|7457.75|7457.75|7458.04|7458.04|7457.75|7457.75|0
1651568640000|2022-05-03 09:04:00|7456.62|7456.62|7456.05|7456.05|7456.62|7456.62|7455.77|7455.77|0
1651568650000|2022-05-03 09:04:10|7454.92|7454.92|7454.96|7454.96|7454.96|7454.96|7454.92|7454.92|0
1651568660000|2022-05-03 09:04:20|7453.83|7453.83|7454.98|7454.98|7454.98|7454.98|7453.83|7453.83|0
1651568670000|2022-05-03 09:04:30|7455.55|7455.55|7456.15|7456.15|7457.57|7457.57|7455.55|7455.55|0
1651568680000|2022-05-03 09:04:40|7457.29|7457.29|7455.02|7455.02|7457.29|7457.29|7455.02|7455.02|0
1651568690000|2022-05-03 09:04:50|7455.31|7455.31|7459.83|7459.83|7459.83|7459.83|7455.31|7455.31|0
1651568700000|2022-05-03 09:05:00|7460.97|7460.97|7462.67|7462.67|7462.95|7462.95|7460.97|7460.97|0
1651568710000|2022-05-03 09:05:10|7462.1|7462.1|7460.4|7460.4|7462.1|7462.1|7460.4|7460.4|0
1651568720000|2022-05-03 09:05:20|7459.27|7459.27|7459.27|7459.27|7460.4|7460.4|7459.27|7459.27|0
1651568730000|2022-05-03 09:05:30|7460.4|7460.4|7459.27|7459.27|7460.4|7460.4|7458.14|7458.14|0
1651568740000|2022-05-03 09:05:40|7460.4|7460.4|7455.94|7455.94|7460.4|7460.4|7455.59|7455.59|0
1651568750000|2022-05-03 09:05:50|7456.51|7456.51|7457.36|7457.36|7457.36|7457.36|7456.51|7456.51|0
1651568760000|2022-05-03 09:06:00|7456.23|7456.23|7458.5|7458.5|7458.5|7458.5|7456.23|7456.23|0
1651568770000|2022-05-03 09:06:10|7457.36|7457.36|7457.38|7457.38|7457.38|7457.38|7457.36|7457.36|0
1651568780000|2022-05-03 09:06:20|7457.1|7457.1|7456.81|7456.81|7457.1|7457.1|7456.81|7456.81|0
1651568790000|2022-05-03 09:06:30|7459.08|7459.08|7460.21|7460.21|7460.21|7460.21|7459.08|7459.08|0
1651568800000|2022-05-03 09:06:40|7460.78|7460.78|7462.48|7462.48|7462.48|7462.48|7460.78|7460.78|0
1651568820000|2022-05-03 09:07:00|7462.76|7462.76|7465.31|7465.31|7465.31|7465.31|7462.76|7462.76|0
1651568830000|2022-05-03 09:07:10|7465.29|7465.29|7463.31|7463.31|7465.29|7465.29|7463.31|7463.31|0
1651568840000|2022-05-03 09:07:20|7462.17|7462.17|7463.29|7463.29|7463.29|7463.29|7462.15|7462.15|0
1651568850000|2022-05-03 09:07:30|7463.85|7463.85|7462.72|7462.72|7463.85|7463.85|7462.72|7462.72|0
1651568860000|2022-05-03 09:07:40|7461.59|7461.59|7461.31|7461.31|7463.57|7463.57|7461.31|7461.31|0
1651568870000|2022-05-03 09:07:50|7463.57|7463.57|7464.7|7464.7|7464.7|7464.7|7463.57|7463.57|0
1651568880000|2022-05-03 09:08:00|7464.42|7464.42|7463.85|7463.85|7464.42|7464.42|7463.85|7463.85|0
1651568890000|2022-05-03 09:08:10|7461.59|7461.59|7464.13|7464.13|7464.13|7464.13|7461.59|7461.59|0
1651568900000|2022-05-03 09:08:20|7465.83|7465.83|7465.9|7465.9|7467.03|7467.03|7465.83|7465.83|0
1651568910000|2022-05-03 09:08:30|7465.61|7465.61|7466.87|7466.87|7466.87|7466.87|7464.06|7464.06|0
1651568920000|2022-05-03 09:08:40|7465.74|7465.74|7467.11|7467.11|7467.11|7467.11|7465.74|7465.74|0
1651568930000|2022-05-03 09:08:50|7467.68|7467.68|7468.81|7468.81|7468.81|7468.81|7467.68|7467.68|0
1651568940000|2022-05-03 09:09:00|7468.24|7468.24|7469.09|7469.09|7469.09|7469.09|7468.24|7468.24|0
1651568950000|2022-05-03 09:09:10|7468.81|7468.81|7469.98|7469.98|7469.98|7469.98|7468.81|7468.81|0
1651568960000|2022-05-03 09:09:20|7469.7|7469.7|7469.67|7469.67|7470.55|7470.55|7469.67|7469.67|0
1651568970000|2022-05-03 09:09:30|7470.8|7470.8|7470.8|7470.8|7470.8|7470.8|7468.54|7468.54|0
1651568980000|2022-05-03 09:09:40|7471.65|7471.65|7469.17|7469.17|7471.71|7471.71|7469.17|7469.17|0
1651568990000|2022-05-03 09:09:50|7469.45|7469.45|7469.74|7469.74|7469.74|7469.74|7469.45|7469.45|0
1651569000000|2022-05-03 09:10:00|7469.45|7469.45|7469.45|7469.45|7471.71|7471.71|7469.45|7469.45|0
1651569010000|2022-05-03 09:10:10|7469.17|7469.17|7471.43|7471.43|7471.43|7471.43|7468.6|7468.6|0
1651569030000|2022-05-03 09:10:30|7471.15|7471.15|7471.43|7471.43|7471.43|7471.43|7471.15|7471.15|0
1651569040000|2022-05-03 09:10:40|7471.15|7471.15|7471.15|7471.15|7471.15|7471.15|7471.15|7471.15|0
1651569060000|2022-05-03 09:11:00|7472.28|7472.28|7472.56|7472.56|7472.56|7472.56|7472.28|7472.28|0
1651569070000|2022-05-03 09:11:10|7472.85|7472.85|7472.85|7472.85|7472.85|7472.85|7472.85|7472.85|0
1651569090000|2022-05-03 09:11:30|7475.11|7475.11|7475.39|7475.39|7475.68|7475.68|7475.11|7475.11|0
1651569100000|2022-05-03 09:11:40|7474.26|7474.26|7477.04|7477.04|7477.09|7477.09|7474.26|7474.26|0
1651569110000|2022-05-03 09:11:50|7477.32|7477.32|7477.28|7477.28|7478.98|7478.98|7477.04|7477.04|0
1651569120000|2022-05-03 09:12:00|7477|7477|7478.13|7478.13|7478.13|7478.13|7475.86|7475.86|0
1651569130000|2022-05-03 09:12:10|7478.7|7478.7|7478.7|7478.7|7479.83|7479.83|7478.7|7478.7|0
1651569140000|2022-05-03 09:12:20|7479.83|7479.83|7478.75|7478.75|7479.83|7479.83|7478.7|7478.7|0
1651569150000|2022-05-03 09:12:30|7478.8|7478.8|7478.51|7478.51|7478.8|7478.8|7477.66|7477.66|0
1651569160000|2022-05-03 09:12:40|7478.23|7478.23|7478.23|7478.23|7478.23|7478.23|7478.23|7478.23|0
1651569170000|2022-05-03 09:12:50|7478.31|7478.31|7478.37|7478.37|7478.42|7478.42|7478.31|7478.31|0
1651569180000|2022-05-03 09:13:00|7478.65|7478.65|7478.65|7478.65|7478.65|7478.65|7478.65|7478.65|0
1651569190000|2022-05-03 09:13:10|7478.63|7478.63|7478.63|7478.63|7478.63|7478.63|7478.63|7478.63|0
1651569200000|2022-05-03 09:13:20|7476.36|7476.36|7474.6|7474.6|7476.36|7476.36|7474.6|7474.6|0
1651569210000|2022-05-03 09:13:30|7473.47|7473.47|7470.36|7470.36|7473.47|7473.47|7470.36|7470.36|0
1651569220000|2022-05-03 09:13:40|7472.62|7472.62|7471.2|7471.2|7473.47|7473.47|7470.35|7470.35|0
1651569230000|2022-05-03 09:13:50|7471.49|7471.49|7470.07|7470.07|7471.49|7471.49|7470.07|7470.07|0
1651569240000|2022-05-03 09:14:00|7468.94|7468.94|7466.1|7466.1|7468.94|7468.94|7466.1|7466.1|0
1651569250000|2022-05-03 09:14:10|7466.67|7466.67|7466.7|7466.7|7466.7|7466.7|7466.67|7466.67|0
1651569260000|2022-05-03 09:14:20|7467.83|7467.83|7467.83|7467.83|7467.83|7467.83|7467.83|7467.83|0
1651569270000|2022-05-03 09:14:30|7466.7|7466.7|7468.96|7468.96|7468.96|7468.96|7466.7|7466.7|0
1651569280000|2022-05-03 09:14:40|7467.83|7467.83|7466.13|7466.13|7468.4|7468.4|7463.87|7463.87|0
1651569290000|2022-05-03 09:14:50|7467.26|7467.26|7470.38|7470.38|7470.38|7470.38|7463.87|7463.87|0
1651569300000|2022-05-03 09:15:00|7468.95|7468.95|7463.86|7463.86|7468.95|7468.95|7462.16|7462.16|0
1651569310000|2022-05-03 09:15:10|7463.58|7463.58|7464.28|7464.28|7464.35|7464.35|7462.45|7462.45|0
1651569320000|2022-05-03 09:15:20|7463.72|7463.72|7463.43|7463.43|7463.72|7463.72|7463.43|7463.43|0
1651569330000|2022-05-03 09:15:30|7463.72|7463.72|7463.72|7463.72|7463.72|7463.72|7463.72|7463.72|0
1651569340000|2022-05-03 09:15:40|7463.79|7463.79|7461.24|7461.24|7464.64|7464.64|7461.24|7461.24|0
1651569350000|2022-05-03 09:15:50|7463.51|7463.51|7462.37|7462.37|7463.51|7463.51|7462.37|7462.37|0
1651569370000|2022-05-03 09:16:10|7463.51|7463.51|7463.42|7463.42|7463.51|7463.51|7463.42|7463.42|0
1651569380000|2022-05-03 09:16:20|7461.16|7461.16|7463.42|7463.42|7463.42|7463.42|7461.16|7461.16|0
1651569390000|2022-05-03 09:16:30|7461.15|7461.15|7461.72|7461.72|7461.72|7461.72|7461.15|7461.15|0
1651569400000|2022-05-03 09:16:40|7459.73|7459.73|7457.43|7457.43|7459.73|7459.73|7457.43|7457.43|0
1651569410000|2022-05-03 09:16:50|7458.56|7458.56|7455.44|7455.44|7458.84|7458.84|7455.44|7455.44|0
1651569420000|2022-05-03 09:17:00|7457.7|7457.7|7457.7|7457.7|7458.84|7458.84|7457.7|7457.7|0
1651569430000|2022-05-03 09:17:10|7456.57|7456.57|7456.57|7456.57|7456.86|7456.86|7456.57|7456.57|0
1651569440000|2022-05-03 09:17:20|7458.84|7458.84|7460.82|7460.82|7460.82|7460.82|7458.84|7458.84|0
1651569450000|2022-05-03 09:17:30|7459.69|7459.69|7458.56|7458.56|7459.69|7459.69|7458.56|7458.56|0
1651569460000|2022-05-03 09:17:40|7457.99|7457.99|7457.99|7457.99|7457.99|7457.99|7457.99|7457.99|0
1651569470000|2022-05-03 09:17:50|7460.82|7460.82|7460.82|7460.82|7460.82|7460.82|7458.56|7458.56|0
1651569480000|2022-05-03 09:18:00|7459.69|7459.69|7460.82|7460.82|7460.82|7460.82|7459.69|7459.69|0
1651569490000|2022-05-03 09:18:10|7459.69|7459.69|7459.69|7459.69|7459.69|7459.69|7459.69|7459.69|0
1651569500000|2022-05-03 09:18:20|7459.12|7459.12|7459.12|7459.12|7459.18|7459.18|7459.12|7459.12|0
1651569510000|2022-05-03 09:18:30|7458.55|7458.55|7458.55|7458.55|7458.55|7458.55|7458.55|7458.55|0
1651569520000|2022-05-03 09:18:40|7458.53|7458.53|7455.11|7455.11|7458.53|7458.53|7455.11|7455.11|0
1651569530000|2022-05-03 09:18:50|7455.02|7455.02|7452.79|7452.79|7455.05|7455.05|7452.79|7452.79|0
1651569540000|2022-05-03 09:19:00|7450.53|7450.53|7452.51|7452.51|7452.51|7452.51|7448.25|7448.25|0
1651569550000|2022-05-03 09:19:10|7453.64|7453.64|7453.06|7453.06|7453.64|7453.64|7452.51|7452.51|0
1651569560000|2022-05-03 09:19:20|7452.77|7452.77|7449.03|7449.03|7452.77|7452.77|7449.03|7449.03|0
1651569570000|2022-05-03 09:19:30|7448.99|7448.99|7448.07|7448.07|7448.99|7448.99|7448.07|7448.07|0
1651569580000|2022-05-03 09:19:40|7450.34|7450.34|7451.19|7451.19|7451.19|7451.19|7450.34|7450.34|0
1651569590000|2022-05-03 09:19:50|7451.37|7451.37|7451.33|7451.33|7451.37|7451.37|7451.29|7451.29|0
1651569600000|2022-05-03 09:20:00|7451.9|7451.9|7452.18|7452.18|7452.18|7452.18|7451.9|7451.9|0
1651569610000|2022-05-03 09:20:10|7451.33|7451.33|7451.35|7451.35|7451.35|7451.35|7451.33|7451.33|0
1651569620000|2022-05-03 09:20:20|7449.08|7449.08|7448.24|7448.24|7449.37|7449.37|7448.24|7448.24|0
1651569630000|2022-05-03 09:20:30|7447.95|7447.95|7447.1|7447.1|7448.23|7448.23|7447.1|7447.1|0
1651569640000|2022-05-03 09:20:40|7447.08|7447.08|7447.08|7447.08|7447.08|7447.08|7447.08|7447.08|0
1651569650000|2022-05-03 09:20:50|7446.8|7446.8|7449.1|7449.1|7449.1|7449.1|7445.66|7445.66|0
1651569660000|2022-05-03 09:21:00|7449.12|7449.12|7450.54|7450.54|7451.67|7451.67|7449.12|7449.12|0
1651569670000|2022-05-03 09:21:10|7450.59|7450.59|7451.73|7451.73|7451.73|7451.73|7450.59|7450.59|0
1651569680000|2022-05-03 09:21:20|7451.81|7451.81|7451.81|7451.81|7452.94|7452.94|7450.68|7450.68|0
1651569690000|2022-05-03 09:21:30|7447.28|7447.28|7448.42|7448.42|7448.42|7448.42|7447.28|7447.28|0
1651569700000|2022-05-03 09:21:40|7448.7|7448.7|7446.72|7446.72|7448.98|7448.98|7445.59|7445.59|0
1651569710000|2022-05-03 09:21:50|7447.85|7447.85|7448.98|7448.98|7448.98|7448.98|7447.85|7447.85|0
1651569720000|2022-05-03 09:22:00|7448.9|7448.9|7449.14|7449.14|7449.99|7449.99|7447.72|7447.72|0
1651569730000|2022-05-03 09:22:10|7451.4|7451.4|7451.44|7451.44|7451.44|7451.44|7450.27|7450.27|0
1651569750000|2022-05-03 09:22:30|7450.31|7450.31|7451.21|7451.21|7451.21|7451.21|7450.03|7450.03|0
1651569760000|2022-05-03 09:22:40|7452.34|7452.34|7452.34|7452.34|7452.34|7452.34|7452.34|7452.34|0
1651569770000|2022-05-03 09:22:50|7452.05|7452.05|7451.77|7451.77|7452.05|7452.05|7451.77|7451.77|0
1651569780000|2022-05-03 09:23:00|7450.64|7450.64|7452.73|7452.73|7452.91|7452.91|7450.64|7450.64|0
1651569790000|2022-05-03 09:23:10|7453.86|7453.86|7450.98|7450.98|7453.86|7453.86|7450.92|7450.92|0
1651569800000|2022-05-03 09:23:20|7449.85|7449.85|7445.32|7445.32|7449.85|7449.85|7445.32|7445.32|0
1651569810000|2022-05-03 09:23:30|7446.17|7446.17|7446.96|7446.96|7446.96|7446.96|7445.82|7445.82|0
1651569820000|2022-05-03 09:23:40|7448.09|7448.09|7446.67|7446.67|7448.09|7448.09|7444.69|7444.69|0
1651569830000|2022-05-03 09:23:50|7443.28|7443.28|7443.28|7443.28|7443.28|7443.28|7443.28|7443.28|0
1651569840000|2022-05-03 09:24:00|7445.54|7445.54|7437.61|7437.61|7445.54|7445.54|7436.48|7436.48|0
1651569850000|2022-05-03 09:24:10|7436.48|7436.48|7438.74|7438.74|7438.74|7438.74|7436.48|7436.48|0
1651569860000|2022-05-03 09:24:20|7439.87|7439.87|7437.61|7437.61|7439.87|7439.87|7437.61|7437.61|0
1651569870000|2022-05-03 09:24:30|7438.74|7438.74|7439.87|7439.87|7439.87|7439.87|7438.74|7438.74|0
1651569880000|2022-05-03 09:24:40|7440.44|7440.44|7440.16|7440.16|7440.44|7440.44|7440.16|7440.16|0
1651569890000|2022-05-03 09:24:50|7439.87|7439.87|7439.87|7439.87|7439.87|7439.87|7439.87|7439.87|0
1651569900000|2022-05-03 09:25:00|7437.61|7437.61|7438.17|7438.17|7438.46|7438.46|7437.33|7437.33|0
1651569910000|2022-05-03 09:25:10|7437.61|7437.61|7438.17|7438.17|7438.17|7438.17|7437.61|7437.61|0
1651569920000|2022-05-03 09:25:20|7437.89|7437.89|7436.91|7436.91|7437.89|7437.89|7436.91|7436.91|0
1651569930000|2022-05-03 09:25:30|7436.85|7436.85|7436.43|7436.43|7437|7437|7436.43|7436.43|0
1651569940000|2022-05-03 09:25:40|7436.45|7436.45|7435.72|7435.72|7436.45|7436.45|7435.72|7435.72|0
1651569950000|2022-05-03 09:25:50|7436.85|7436.85|7436.85|7436.85|7436.85|7436.85|7436.85|7436.85|0
1651569970000|2022-05-03 09:26:10|7436.81|7436.81|7431.66|7431.66|7436.81|7436.81|7431.66|7431.66|0
1651569980000|2022-05-03 09:26:20|7432.51|7432.51|7437.04|7437.04|7437.04|7437.04|7432.51|7432.51|0
1651569990000|2022-05-03 09:26:30|7437.32|7437.32|7436.47|7436.47|7437.32|7437.32|7436.47|7436.47|0
1651570000000|2022-05-03 09:26:40|7437.6|7437.6|7433.07|7433.07|7437.6|7437.6|7433.07|7433.07|0
1651570010000|2022-05-03 09:26:50|7431.94|7431.94|7431.34|7431.34|7431.94|7431.94|7431.34|7431.34|0
1651570020000|2022-05-03 09:27:00|7430.77|7430.77|7430.77|7430.77|7430.77|7430.77|7430.77|7430.77|0
1651570040000|2022-05-03 09:27:20|7433.03|7433.03|7433.32|7433.32|7433.32|7433.32|7433.03|7433.03|0
1651570050000|2022-05-03 09:27:30|7433.03|7433.03|7433.03|7433.03|7433.03|7433.03|7430.77|7430.77|0
1651570060000|2022-05-03 09:27:40|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|7432.47|0
1651570070000|2022-05-03 09:27:50|7431.33|7431.33|7431.33|7431.33|7433.6|7433.6|7431.33|7431.33|0
1651570080000|2022-05-03 09:28:00|7430.77|7430.77|7433.32|7433.32|7433.32|7433.32|7430.77|7430.77|0
1651570090000|2022-05-03 09:28:10|7434.45|7434.45|7436.61|7436.61|7436.61|7436.61|7434.45|7434.45|0
1651570100000|2022-05-03 09:28:20|7438.87|7438.87|7438.87|7438.87|7438.87|7438.87|7438.87|7438.87|0
1651570110000|2022-05-03 09:28:30|7438.59|7438.59|7437.46|7437.46|7439.16|7439.16|7437.46|7437.46|0
1651570120000|2022-05-03 09:28:40|7436.89|7436.89|7437.74|7437.74|7437.74|7437.74|7436.89|7436.89|0
1651570130000|2022-05-03 09:28:50|7436.89|7436.89|7435.76|7435.76|7436.89|7436.89|7435.76|7435.76|0
1651570140000|2022-05-03 09:29:00|7435.72|7435.72|7437.71|7437.71|7437.71|7437.71|7435.72|7435.72|0
1651570150000|2022-05-03 09:29:10|7437.99|7437.99|7437.43|7437.43|7438.56|7438.56|7437.43|7437.43|0
1651570160000|2022-05-03 09:29:20|7436.29|7436.29|7441.5|7441.5|7441.5|7441.5|7436.29|7436.29|0
1651570170000|2022-05-03 09:29:30|7441.54|7441.54|7442.96|7442.96|7442.98|7442.98|7441.54|7441.54|0
1651570180000|2022-05-03 09:29:40|7441.83|7441.83|7439.28|7439.28|7441.83|7441.83|7439.28|7439.28|0
1651570190000|2022-05-03 09:29:50|7439|7439|7438.71|7438.71|7439|7439|7438.71|7438.71|0
1651570200000|2022-05-03 09:30:00|7437.58|7437.58|7436.67|7436.67|7437.87|7437.87|7435.54|7435.54|0
1651570210000|2022-05-03 09:30:10|7436.64|7436.64|7436.07|7436.07|7436.64|7436.64|7436.07|7436.07|0
1651570220000|2022-05-03 09:30:20|7433.81|7433.81|7435.16|7435.16|7436.29|7436.29|7433.78|7433.78|0
1651570230000|2022-05-03 09:30:30|7434.88|7434.88|7434.2|7434.2|7435.33|7435.33|7434.1|7434.1|0
1651570240000|2022-05-03 09:30:40|7433.07|7433.07|7435.33|7435.33|7435.33|7435.33|7433.07|7433.07|0
1651570250000|2022-05-03 09:30:50|7431.93|7431.93|7435.33|7435.33|7435.33|7435.33|7431.93|7431.93|0
1651570260000|2022-05-03 09:31:00|7436.18|7436.18|7436.47|7436.47|7436.47|7436.47|7436.18|7436.18|0
1651570270000|2022-05-03 09:31:10|7437.6|7437.6|7437.31|7437.31|7437.6|7437.6|7437.31|7437.31|0
1651570280000|2022-05-03 09:31:20|7437.03|7437.03|7434.7|7434.7|7437.03|7437.03|7433.63|7433.63|0
1651570290000|2022-05-03 09:31:30|7435.83|7435.83|7435.23|7435.23|7435.86|7435.86|7435.23|7435.23|0
1651570300000|2022-05-03 09:31:40|7431.84|7431.84|7431.27|7431.27|7431.84|7431.84|7431.27|7431.27|0
1651570310000|2022-05-03 09:31:50|7431.23|7431.23|7431.23|7431.23|7431.23|7431.23|7431.23|7431.23|0
1651570320000|2022-05-03 09:32:00|7430.66|7430.66|7430.94|7430.94|7431.8|7431.8|7430.66|7430.66|0
1651570330000|2022-05-03 09:32:10|7430.88|7430.88|7433.72|7433.72|7433.72|7433.72|7430.88|7430.88|0
1651570340000|2022-05-03 09:32:20|7433.74|7433.74|7433.27|7433.27|7433.74|7433.74|7430.94|7430.94|0
1651570350000|2022-05-03 09:32:30|7432.98|7432.98|7432.4|7432.4|7432.98|7432.98|7431.83|7431.83|0
1651570360000|2022-05-03 09:32:40|7432.68|7432.68|7434.95|7434.95|7434.95|7434.95|7432.68|7432.68|0
1651570370000|2022-05-03 09:32:50|7432.68|7432.68|7432.12|7432.12|7433.25|7433.25|7430.99|7430.99|0
1651570380000|2022-05-03 09:33:00|7433.25|7433.25|7433.72|7433.72|7434.38|7434.38|7432.12|7432.12|0
1651570390000|2022-05-03 09:33:10|7433.44|7433.44|7433.44|7433.44|7433.44|7433.44|7433.44|7433.44|0
1651570400000|2022-05-03 09:33:20|7433.33|7433.33|7434.2|7434.2|7434.2|7434.2|7433.07|7433.07|0
1651570410000|2022-05-03 09:33:30|7430.8|7430.8|7431.93|7431.93|7433.07|7433.07|7430.78|7430.78|0
1651570420000|2022-05-03 09:33:40|7431.65|7431.65|7431.65|7431.65|7431.65|7431.65|7431.65|7431.65|0
1651570430000|2022-05-03 09:33:50|7431.37|7431.37|7431.31|7431.31|7431.37|7431.37|7430.74|7430.74|0
1651570440000|2022-05-03 09:34:00|7433.57|7433.57|7433.57|7433.57|7434.7|7434.7|7432.44|7432.44|0
1651570450000|2022-05-03 09:34:10|7433.55|7433.55|7431.29|7431.29|7433.55|7433.55|7431.29|7431.29|0
1651570460000|2022-05-03 09:34:20|7431.57|7431.57|7432.44|7432.44|7434.12|7434.12|7431.57|7431.57|0
1651570470000|2022-05-03 09:34:30|7431.31|7431.31|7431.03|7431.03|7431.31|7431.31|7431.03|7431.03|0
1651570480000|2022-05-03 09:34:40|7429.89|7429.89|7431.59|7431.59|7432.73|7432.73|7428.76|7428.76|0
1651570490000|2022-05-03 09:34:50|7430.46|7430.46|7430.2|7430.2|7430.48|7430.48|7430.2|7430.2|0
1651570500000|2022-05-03 09:35:00|7431.05|7431.05|7432.29|7432.29|7434.56|7434.56|7431.05|7431.05|0
1651570510000|2022-05-03 09:35:10|7433.42|7433.42|7434.56|7434.56|7434.84|7434.84|7432|7432|0
1651570520000|2022-05-03 09:35:20|7435.69|7435.69|7435.12|7435.12|7436.25|7436.25|7435.12|7435.12|0
1651570530000|2022-05-03 09:35:30|7435.14|7435.14|7437.1|7437.1|7437.1|7437.1|7435.14|7435.14|0
1651570540000|2022-05-03 09:35:40|7438.23|7438.23|7438.23|7438.23|7438.23|7438.23|7438.23|7438.23|0
1651570550000|2022-05-03 09:35:50|7437.67|7437.67|7439.65|7439.65|7439.65|7439.65|7437.67|7437.67|0
1651570560000|2022-05-03 09:36:00|7440.5|7440.5|7441.14|7441.14|7441.14|7441.14|7440.01|7440.01|0
1651570570000|2022-05-03 09:36:10|7441.17|7441.17|7441.19|7441.19|7441.19|7441.19|7440.91|7440.91|0
1651570580000|2022-05-03 09:36:20|7442.32|7442.32|7443.74|7443.74|7443.74|7443.74|7442.32|7442.32|0
1651570590000|2022-05-03 09:36:30|7443.76|7443.76|7444.36|7444.36|7444.36|7444.36|7443.76|7443.76|0
1651570600000|2022-05-03 09:36:40|7443.23|7443.23|7442.1|7442.1|7443.23|7443.23|7442.1|7442.1|0
1651570610000|2022-05-03 09:36:50|7442.38|7442.38|7441.25|7441.25|7442.38|7442.38|7441.25|7441.25|0
1651570620000|2022-05-03 09:37:00|7443.51|7443.51|7442.66|7442.66|7443.51|7443.51|7441.53|7441.53|0
1651570630000|2022-05-03 09:37:10|7440.4|7440.4|7440.4|7440.4|7440.4|7440.4|7440.4|7440.4|0
1651570640000|2022-05-03 09:37:20|7438.13|7438.13|7440.4|7440.4|7440.4|7440.4|7438.13|7438.13|0
1651570650000|2022-05-03 09:37:30|7441.53|7441.53|7441.91|7441.91|7441.91|7441.91|7441.24|7441.24|0
1651570660000|2022-05-03 09:37:40|7441.34|7441.34|7441.34|7441.34|7441.34|7441.34|7441.34|7441.34|0
1651570670000|2022-05-03 09:37:50|7441.63|7441.63|7442.2|7442.2|7442.2|7442.2|7441.63|7441.63|0
1651570680000|2022-05-03 09:38:00|7442.48|7442.48|7442.48|7442.48|7442.48|7442.48|7441.35|7441.35|0
1651570710000|2022-05-03 09:38:30|7442.2|7442.2|7439.57|7439.57|7442.2|7442.2|7439.57|7439.57|0
1651570720000|2022-05-03 09:38:40|7439.85|7439.85|7440.21|7440.21|7440.21|7440.21|7438.77|7438.77|0
1651570730000|2022-05-03 09:38:50|7442.47|7442.47|7445.02|7445.02|7445.02|7445.02|7442.47|7442.47|0
1651570750000|2022-05-03 09:39:10|7446.72|7446.72|7444.45|7444.45|7446.72|7446.72|7444.45|7444.45|0
1651570760000|2022-05-03 09:39:20|7445.58|7445.58|7444.11|7444.11|7445.87|7445.87|7444.11|7444.11|0
1651570770000|2022-05-03 09:39:30|7446.38|7446.38|7446.38|7446.38|7446.38|7446.38|7446.38|7446.38|0
1651570780000|2022-05-03 09:39:40|7445.24|7445.24|7443.54|7443.54|7445.24|7445.24|7443.54|7443.54|0
1651570790000|2022-05-03 09:39:50|7444.11|7444.11|7445.24|7445.24|7445.24|7445.24|7444.11|7444.11|0
1651570800000|2022-05-03 09:40:00|7445.53|7445.53|7445.53|7445.53|7445.53|7445.53|7445.53|7445.53|0
1651570810000|2022-05-03 09:40:10|7445.5|7445.5|7444.37|7444.37|7445.5|7445.5|7444.37|7444.37|0
1651570820000|2022-05-03 09:40:20|7443.8|7443.8|7444.97|7444.97|7444.97|7444.97|7443.8|7443.8|0
1651570830000|2022-05-03 09:40:30|7444.4|7444.4|7444.4|7444.4|7444.4|7444.4|7444.4|7444.4|0
1651570840000|2022-05-03 09:40:40|7444.69|7444.69|7447.24|7447.24|7447.52|7447.52|7444.69|7444.69|0
1651570850000|2022-05-03 09:40:50|7448.09|7448.09|7450.36|7450.36|7450.36|7450.36|7448.09|7448.09|0
1651570860000|2022-05-03 09:41:00|7449.79|7449.79|7449.53|7449.53|7449.79|7449.79|7449.51|7449.51|0
1651570890000|2022-05-03 09:41:30|7448.4|7448.4|7448.4|7448.4|7448.4|7448.4|7448.4|7448.4|0
1651570910000|2022-05-03 09:41:50|7448.12|7448.12|7444.44|7444.44|7448.12|7448.12|7444.44|7444.44|0
1651570930000|2022-05-03 09:42:10|7447.83|7447.83|7446.7|7446.7|7447.83|7447.83|7446.7|7446.7|0
1651570940000|2022-05-03 09:42:20|7447.83|7447.83|7449.53|7449.53|7449.53|7449.53|7447.83|7447.83|0
1651570950000|2022-05-03 09:42:30|7448.4|7448.4|7448.48|7448.48|7448.48|7448.48|7448.4|7448.4|0
1651570960000|2022-05-03 09:42:40|7447.63|7447.63|7446.44|7446.44|7447.63|7447.63|7446.44|7446.44|0
1651570970000|2022-05-03 09:42:50|7445.3|7445.3|7446.44|7446.44|7446.44|7446.44|7445.3|7445.3|0
1651570980000|2022-05-03 09:43:00|7446.45|7446.45|7446.47|7446.47|7446.47|7446.47|7446.45|7446.45|0
1651570990000|2022-05-03 09:43:10|7444.21|7444.21|7443.36|7443.36|7444.49|7444.49|7443.36|7443.36|0
1651571000000|2022-05-03 09:43:20|7444.21|7444.21|7444.78|7444.78|7446.76|7446.76|7444.21|7444.21|0
1651571010000|2022-05-03 09:43:30|7445.06|7445.06|7445.74|7445.74|7445.74|7445.74|7445.06|7445.06|0
1651571020000|2022-05-03 09:43:40|7448|7448|7449.98|7449.98|7450.26|7450.26|7446.87|7446.87|0
1651571030000|2022-05-03 09:43:50|7448.85|7448.85|7446|7446|7448.85|7448.85|7446|7446|0
1651571040000|2022-05-03 09:44:00|7445.71|7445.71|7444.82|7444.82|7446.84|7446.84|7439.18|7439.18|0
1651571050000|2022-05-03 09:44:10|7443.69|7443.69|7446.28|7446.28|7446.28|7446.28|7443.69|7443.69|0
1651571060000|2022-05-03 09:44:20|7447.42|7447.42|7448.27|7448.27|7448.55|7448.55|7446.85|7446.85|0
1651571070000|2022-05-03 09:44:30|7448.55|7448.55|7448.27|7448.27|7448.55|7448.55|7448.27|7448.27|0
1651571080000|2022-05-03 09:44:40|7448.55|7448.55|7447.41|7447.41|7449.69|7449.69|7447.13|7447.13|0
1651571090000|2022-05-03 09:44:50|7447.98|7447.98|7446.58|7446.58|7448.25|7448.25|7445.45|7445.45|0
1651571100000|2022-05-03 09:45:00|7446.6|7446.6|7444.63|7444.63|7446.89|7446.89|7444.63|7444.63|0
1651571110000|2022-05-03 09:45:10|7444.91|7444.91|7447.74|7447.74|7447.74|7447.74|7444.34|7444.34|0
1651571120000|2022-05-03 09:45:20|7446.6|7446.6|7444.34|7444.34|7446.6|7446.6|7444.34|7444.34|0
1651571130000|2022-05-03 09:45:30|7444.06|7444.06|7443.2|7443.2|7444.06|7444.06|7443.2|7443.2|0
1651571140000|2022-05-03 09:45:40|7442.07|7442.07|7442.07|7442.07|7442.07|7442.07|7442.07|7442.07|0
1651571150000|2022-05-03 09:45:50|7440.94|7440.94|7440.66|7440.66|7440.94|7440.94|7437.83|7437.83|0
1651571160000|2022-05-03 09:46:00|7440.62|7440.62|7441.75|7441.75|7442.89|7442.89|7440.62|7440.62|0
1651571170000|2022-05-03 09:46:10|7439.49|7439.49|7439.49|7439.49|7439.49|7439.49|7439.49|7439.49|0
1651571180000|2022-05-03 09:46:20|7438.36|7438.36|7440.05|7440.05|7440.62|7440.62|7438.08|7438.08|0
1651571190000|2022-05-03 09:46:30|7438.92|7438.92|7441.47|7441.47|7442.04|7442.04|7438.92|7438.92|0
1651571200000|2022-05-03 09:46:40|7442.04|7442.04|7441.75|7441.75|7442.04|7442.04|7441.19|7441.19|0
1651571210000|2022-05-03 09:46:50|7441.47|7441.47|7437.79|7437.79|7441.47|7441.47|7437.79|7437.79|0
1651571220000|2022-05-03 09:47:00|7436.65|7436.65|7436.51|7436.51|7438.92|7438.92|7436.51|7436.51|0
1651571230000|2022-05-03 09:47:10|7435.09|7435.09|7436.99|7436.99|7436.99|7436.99|7435.09|7435.09|0
1651571240000|2022-05-03 09:47:20|7437.27|7437.27|7438.4|7438.4|7438.4|7438.4|7437.27|7437.27|0
1651571250000|2022-05-03 09:47:30|7438.12|7438.12|7438.18|7438.18|7439.32|7439.32|7438.12|7438.12|0
1651571260000|2022-05-03 09:47:40|7437.05|7437.05|7435.92|7435.92|7437.05|7437.05|7435.92|7435.92|0
1651571270000|2022-05-03 09:47:50|7435.35|7435.35|7435.85|7435.85|7435.92|7435.92|7435.35|7435.35|0
1651571280000|2022-05-03 09:48:00|7435.57|7435.57|7435.28|7435.28|7435.57|7435.57|7435.28|7435.28|0
1651571290000|2022-05-03 09:48:10|7435.57|7435.57|7436.45|7436.45|7436.45|7436.45|7435.57|7435.57|0
1651571300000|2022-05-03 09:48:20|7437.58|7437.58|7436.45|7436.45|7438.15|7438.15|7436.45|7436.45|0
1651571310000|2022-05-03 09:48:30|7436.17|7436.17|7439.28|7439.28|7440.41|7440.41|7436.17|7436.17|0
1651571320000|2022-05-03 09:48:40|7438.15|7438.15|7439.26|7439.26|7439.26|7439.26|7438.13|7438.13|0
1651571330000|2022-05-03 09:48:50|7438.13|7438.13|7439.29|7439.29|7439.29|7439.29|7438.13|7438.13|0
1651571340000|2022-05-03 09:49:00|7439.86|7439.86|7439.29|7439.29|7439.86|7439.86|7437.03|7437.03|0
1651571350000|2022-05-03 09:49:10|7437.03|7437.03|7437.31|7437.31|7437.31|7437.31|7436.74|7436.74|0
1651571360000|2022-05-03 09:49:20|7438.44|7438.44|7438.44|7438.44|7438.44|7438.44|7438.44|7438.44|0
1651571370000|2022-05-03 09:49:30|7438.73|7438.73|7438.75|7438.75|7438.75|7438.75|7438.73|7438.73|0
1651571390000|2022-05-03 09:49:50|7438.46|7438.46|7438.46|7438.46|7438.46|7438.46|7437.33|7437.33|0
1651571400000|2022-05-03 09:50:00|7438.18|7438.18|7438.18|7438.18|7438.18|7438.18|7438.18|7438.18|0
1651571410000|2022-05-03 09:50:10|7437.05|7437.05|7436.69|7436.69|7438.18|7438.18|7436.69|7436.69|0
1651571420000|2022-05-03 09:50:20|7436.77|7436.77|7437.08|7437.08|7438.22|7438.22|7436.77|7436.77|0
1651571430000|2022-05-03 09:50:30|7438.22|7438.22|7437.1|7437.1|7438.24|7438.24|7437.1|7437.1|0
1651571440000|2022-05-03 09:50:40|7437.67|7437.67|7437.67|7437.67|7437.67|7437.67|7437.67|7437.67|0
1651571450000|2022-05-03 09:50:50|7436.54|7436.54|7437.96|7437.96|7437.96|7437.96|7435.4|7435.4|0
1651571460000|2022-05-03 09:51:00|7437.1|7437.1|7436.82|7436.82|7437.1|7437.1|7436.82|7436.82|0
1651571470000|2022-05-03 09:51:10|7439.08|7439.08|7437.88|7437.88|7439.08|7439.08|7437.88|7437.88|0
1651571480000|2022-05-03 09:51:20|7437.6|7437.6|7440.15|7440.15|7440.15|7440.15|7436.47|7436.47|0
1651571490000|2022-05-03 09:51:30|7440.18|7440.18|7437.95|7437.95|7440.22|7440.22|7437.95|7437.95|0
1651571500000|2022-05-03 09:51:40|7436.82|7436.82|7439.08|7439.08|7439.94|7439.94|7436.82|7436.82|0
1651571510000|2022-05-03 09:51:50|7438.8|7438.8|7438.8|7438.8|7438.8|7438.8|7438.8|7438.8|0
1651571520000|2022-05-03 09:52:00|7439.37|7439.37|7437.04|7437.04|7439.37|7439.37|7437.04|7437.04|0
1651571530000|2022-05-03 09:52:10|7439.31|7439.31|7438.18|7438.18|7439.31|7439.31|7438.18|7438.18|0
1651571540000|2022-05-03 09:52:20|7439.31|7439.31|7439.31|7439.31|7439.31|7439.31|7438.18|7438.18|0
1651571550000|2022-05-03 09:52:30|7438.74|7438.74|7438.46|7438.46|7438.74|7438.74|7438.46|7438.46|0
1651571560000|2022-05-03 09:52:40|7438.74|7438.74|7438.96|7438.96|7439.31|7439.31|7438.74|7438.74|0
1651571570000|2022-05-03 09:52:50|7438.68|7438.68|7437.55|7437.55|7438.68|7438.68|7437.55|7437.55|0
1651571580000|2022-05-03 09:53:00|7438.11|7438.11|7438.11|7438.11|7438.11|7438.11|7438.11|7438.11|0
1651571590000|2022-05-03 09:53:10|7440.38|7440.38|7441.65|7441.65|7441.65|7441.65|7439.19|7439.19|0
1651571600000|2022-05-03 09:53:20|7441.36|7441.36|7441.65|7441.65|7441.65|7441.65|7441.36|7441.36|0
1651571610000|2022-05-03 09:53:30|7440.52|7440.52|7440.52|7440.52|7440.52|7440.52|7440.52|7440.52|0
1651571630000|2022-05-03 09:53:50|7441.65|7441.65|7442.78|7442.78|7443.06|7443.06|7441.65|7441.65|0
1651571640000|2022-05-03 09:54:00|7442.76|7442.76|7441.63|7441.63|7442.76|7442.76|7441.63|7441.63|0
1651571650000|2022-05-03 09:54:10|7440.5|7440.5|7443.93|7443.93|7443.93|7443.93|7439.93|7439.93|0
1651571660000|2022-05-03 09:54:20|7443.65|7443.65|7445.35|7445.35|7445.63|7445.63|7443.65|7443.65|0
1651571670000|2022-05-03 09:54:30|7445.39|7445.39|7445.45|7445.45|7445.45|7445.45|7445.39|7445.39|0
1651571680000|2022-05-03 09:54:40|7445.16|7445.16|7444.6|7444.6|7445.16|7445.16|7444.6|7444.6|0
1651571690000|2022-05-03 09:54:50|7445.73|7445.73|7445.73|7445.73|7445.78|7445.78|7445.73|7445.73|0
1651571700000|2022-05-03 09:55:00|7446.01|7446.01|7446.01|7446.01|7446.86|7446.86|7446.01|7446.01|0
1651571710000|2022-05-03 09:55:10|7445.73|7445.73|7442.33|7442.33|7445.73|7445.73|7442.33|7442.33|0
1651571720000|2022-05-03 09:55:20|7442.27|7442.27|7442.82|7442.82|7443.39|7443.39|7442.25|7442.25|0
1651571730000|2022-05-03 09:55:30|7442.8|7442.8|7442.8|7442.8|7443.93|7443.93|7442.8|7442.8|0
1651571740000|2022-05-03 09:55:40|7441.67|7441.67|7442.76|7442.76|7442.81|7442.81|7441.67|7441.67|0
1651571750000|2022-05-03 09:55:50|7441.91|7441.91|7443.32|7443.32|7443.61|7443.61|7441.91|7441.91|0
1651571760000|2022-05-03 09:56:00|7443.04|7443.04|7439.07|7439.07|7443.04|7443.04|7439.07|7439.07|0
1651571770000|2022-05-03 09:56:10|7438.79|7438.79|7438.79|7438.79|7438.79|7438.79|7438.79|7438.79|0
1651571780000|2022-05-03 09:56:20|7437.66|7437.66|7436.81|7436.81|7439.36|7439.36|7436.24|7436.24|0
1651571800000|2022-05-03 09:56:40|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|0
1651571810000|2022-05-03 09:56:50|7437.94|7437.94|7439.07|7439.07|7439.07|7439.07|7437.94|7437.94|0
1651571820000|2022-05-03 09:57:00|7438.79|7438.79|7439.64|7439.64|7439.64|7439.64|7438.51|7438.51|0
1651571830000|2022-05-03 09:57:10|7439.07|7439.07|7438.79|7438.79|7439.07|7439.07|7438.79|7438.79|0
1651571840000|2022-05-03 09:57:20|7438.51|7438.51|7437.94|7437.94|7438.51|7438.51|7437.09|7437.09|0
1651571850000|2022-05-03 09:57:30|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|7439.07|0
1651571860000|2022-05-03 09:57:40|7440.21|7440.21|7441.56|7441.56|7441.91|7441.91|7440.21|7440.21|0
1651571870000|2022-05-03 09:57:50|7441.28|7441.28|7441.28|7441.28|7441.28|7441.28|7441.28|7441.28|0
1651571880000|2022-05-03 09:58:00|7441.56|7441.56|7444.11|7444.11|7444.11|7444.11|7441.56|7441.56|0
1651571890000|2022-05-03 09:58:10|7445.25|7445.25|7445.22|7445.22|7445.25|7445.25|7445.22|7445.22|0
1651571930000|2022-05-03 09:58:50|7445.17|7445.17|7442.05|7442.05|7445.17|7445.17|7442.05|7442.05|0
1651571940000|2022-05-03 09:59:00|7442.33|7442.33|7442.33|7442.33|7442.33|7442.33|7442.33|7442.33|0
1651571950000|2022-05-03 09:59:10|7442.05|7442.05|7442.05|7442.05|7442.05|7442.05|7442.05|7442.05|0
1651571960000|2022-05-03 09:59:20|7442.33|7442.33|7442.33|7442.33|7442.33|7442.33|7442.33|7442.33|0
1651571970000|2022-05-03 09:59:30|7442.62|7442.62|7442.56|7442.56|7442.62|7442.62|7441.43|7441.43|0
1651571990000|2022-05-03 09:59:50|7443.69|7443.69|7444.83|7444.83|7444.83|7444.83|7443.69|7443.69|0
1651572000000|2022-05-03 10:00:00|7441.43|7441.43|7442.57|7442.57|7442.57|7442.57|7441.43|7441.43|0
1651572010000|2022-05-03 10:00:10|7444.83|7444.83|7444.55|7444.55|7444.83|7444.83|7444.55|7444.55|0
1651572020000|2022-05-03 10:00:20|7444.26|7444.26|7444.48|7444.48|7444.55|7444.55|7444.26|7444.26|0
1651572030000|2022-05-03 10:00:30|7443.34|7443.34|7441.36|7441.36|7443.34|7443.34|7441.36|7441.36|0
1651572050000|2022-05-03 10:00:50|7441.65|7441.65|7439.06|7439.06|7441.65|7441.65|7438.79|7438.79|0
1651572060000|2022-05-03 10:01:00|7439.04|7439.04|7439.3|7439.3|7441.3|7441.3|7439.04|7439.04|0
1651572070000|2022-05-03 10:01:10|7441.57|7441.57|7440.43|7440.43|7441.57|7441.57|7440.43|7440.43|0
1651572080000|2022-05-03 10:01:20|7440.72|7440.72|7440.43|7440.43|7440.72|7440.72|7440.43|7440.43|0
1651572100000|2022-05-03 10:01:40|7442.7|7442.7|7443.89|7443.89|7443.89|7443.89|7442.7|7442.7|0
1651572110000|2022-05-03 10:01:50|7443.87|7443.87|7443.87|7443.87|7443.87|7443.87|7443.87|7443.87|0
1651572120000|2022-05-03 10:02:00|7442.74|7442.74|7442.74|7442.74|7442.74|7442.74|7442.74|7442.74|0
1651572130000|2022-05-03 10:02:10|7442.45|7442.45|7443.02|7443.02|7443.02|7443.02|7441.32|7441.32|0
1651572160000|2022-05-03 10:02:40|7443.31|7443.31|7447.55|7447.55|7447.55|7447.55|7443.31|7443.31|0
1651572170000|2022-05-03 10:02:50|7447.27|7447.27|7447.27|7447.27|7447.27|7447.27|7447.27|7447.27|0
1651572190000|2022-05-03 10:03:10|7446.98|7446.98|7446.98|7446.98|7446.98|7446.98|7446.98|7446.98|0
1651572200000|2022-05-03 10:03:20|7444.72|7444.72|7444.72|7444.72|7444.72|7444.72|7444.72|7444.72|0
1651572230000|2022-05-03 10:03:50|7445.85|7445.85|7446.98|7446.98|7446.98|7446.98|7445.85|7445.85|0
1651572240000|2022-05-03 10:04:00|7445.85|7445.85|7443.87|7443.87|7446.14|7446.14|7443.87|7443.87|0
1651572270000|2022-05-03 10:04:30|7443.8|7443.8|7443.8|7443.8|7444.93|7444.93|7442.67|7442.67|0
1651572280000|2022-05-03 10:04:40|7443.78|7443.78|7442.65|7442.65|7443.78|7443.78|7442.37|7442.37|0
1651572290000|2022-05-03 10:04:50|7442.37|7442.37|7442.08|7442.08|7442.37|7442.37|7440.95|7440.95|0
1651572300000|2022-05-03 10:05:00|7442.37|7442.37|7440.38|7440.38|7442.41|7442.41|7440.13|7440.13|0
1651572310000|2022-05-03 10:05:10|7438.12|7438.12|7438.36|7438.36|7438.4|7438.4|7437.27|7437.27|0
1651572320000|2022-05-03 10:05:20|7438.39|7438.39|7438.66|7438.66|7439.79|7439.79|7438.37|7438.37|0
1651572330000|2022-05-03 10:05:30|7437.53|7437.53|7437.81|7437.81|7437.81|7437.81|7437.24|7437.24|0
1651572340000|2022-05-03 10:05:40|7437.24|7437.24|7436.67|7436.67|7437.24|7437.24|7436.67|7436.67|0
1651572350000|2022-05-03 10:05:50|7435.54|7435.54|7438.07|7438.07|7438.09|7438.09|7435.54|7435.54|0
1651572360000|2022-05-03 10:06:00|7439.2|7439.2|7438.59|7438.59|7439.2|7439.2|7438.59|7438.59|0
1651572370000|2022-05-03 10:06:10|7438.63|7438.63|7438.86|7438.86|7438.92|7438.92|7438.63|7438.63|0
1651572380000|2022-05-03 10:06:20|7438.92|7438.92|7438.92|7438.92|7438.92|7438.92|7438.92|7438.92|0
1651572390000|2022-05-03 10:06:30|7437.79|7437.79|7438.92|7438.92|7438.92|7438.92|7437.79|7437.79|0
1651572400000|2022-05-03 10:06:40|7438.63|7438.63|7438.92|7438.92|7438.92|7438.92|7438.63|7438.63|0
1651572410000|2022-05-03 10:06:50|7437.5|7437.5|7436.13|7436.13|7437.5|7437.5|7434.95|7434.95|0
1651572420000|2022-05-03 10:07:00|7436.04|7436.04|7435.96|7435.96|7437.17|7437.17|7435.96|7435.96|0
1651572430000|2022-05-03 10:07:10|7435.94|7435.94|7436.79|7436.79|7437.07|7437.07|7435.94|7435.94|0
1651572440000|2022-05-03 10:07:20|7437.07|7437.07|7438.48|7438.48|7438.77|7438.77|7437.07|7437.07|0
1651572450000|2022-05-03 10:07:30|7437.92|7437.92|7435.94|7435.94|7437.92|7437.92|7434.8|7434.8|0
1651572460000|2022-05-03 10:07:40|7436.5|7436.5|7436.13|7436.13|7436.5|7436.5|7435.09|7435.09|0
1651572470000|2022-05-03 10:07:50|7435|7435|7437.55|7437.55|7437.55|7437.55|7435|7435|0
1651572480000|2022-05-03 10:08:00|7437.83|7437.83|7435.85|7435.85|7437.83|7437.83|7435.57|7435.57|0
1651572490000|2022-05-03 10:08:10|7435.28|7435.28|7433.87|7433.87|7435.28|7435.28|7433.87|7433.87|0
1651572500000|2022-05-03 10:08:20|7434.43|7434.43|7434.43|7434.43|7434.43|7434.43|7434.43|7434.43|0
1651572510000|2022-05-03 10:08:30|7434.15|7434.15|7432.45|7432.45|7435.85|7435.85|7432.45|7432.45|0
1651572520000|2022-05-03 10:08:40|7433.58|7433.58|7433.64|7433.64|7433.86|7433.86|7433.58|7433.58|0
1651572530000|2022-05-03 10:08:50|7432.51|7432.51|7433.72|7433.72|7434|7434|7432.22|7432.22|0
1651572540000|2022-05-03 10:09:00|7434.85|7434.85|7435.98|7435.98|7436.27|7436.27|7434.85|7434.85|0
1651572550000|2022-05-03 10:09:10|7435.69|7435.69|7436.84|7436.84|7436.84|7436.84|7435.69|7435.69|0
1651572560000|2022-05-03 10:09:20|7437.97|7437.97|7437.98|7437.98|7438|7438|7436.86|7436.86|0
1651572570000|2022-05-03 10:09:30|7438.26|7438.26|7436.52|7436.52|7438.26|7438.26|7436.52|7436.52|0
1651572590000|2022-05-03 10:09:50|7436.81|7436.81|7436.79|7436.79|7436.81|7436.81|7436.79|7436.79|0
1651572600000|2022-05-03 10:10:00|7436.22|7436.22|7436.22|7436.22|7436.22|7436.22|7436.22|7436.22|0
1651572610000|2022-05-03 10:10:10|7436.33|7436.33|7435.23|7435.23|7436.36|7436.36|7435.23|7435.23|0
1651572620000|2022-05-03 10:10:20|7434.94|7434.94|7434.92|7434.92|7434.94|7434.94|7434.92|7434.92|0
1651572630000|2022-05-03 10:10:30|7435.77|7435.77|7437.1|7437.1|7437.47|7437.47|7435.77|7435.77|0
1651572640000|2022-05-03 10:10:40|7438.24|7438.24|7437.1|7437.1|7438.24|7438.24|7437.1|7437.1|0
1651572660000|2022-05-03 10:11:00|7438.24|7438.24|7436.52|7436.52|7439.09|7439.09|7436.52|7436.52|0
1651572670000|2022-05-03 10:11:10|7438.78|7438.78|7439.64|7439.64|7439.64|7439.64|7438.78|7438.78|0
1651572680000|2022-05-03 10:11:20|7439.07|7439.07|7438.22|7438.22|7439.07|7439.07|7438.22|7438.22|0
1651572690000|2022-05-03 10:11:30|7435.95|7435.95|7434.82|7434.82|7437.08|7437.08|7434.82|7434.82|0
1651572700000|2022-05-03 10:11:40|7435.95|7435.95|7435.95|7435.95|7435.95|7435.95|7435.95|7435.95|0
1651572710000|2022-05-03 10:11:50|7434.82|7434.82|7430.49|7430.49|7434.82|7434.82|7430.47|7430.47|0
1651572720000|2022-05-03 10:12:00|7430.21|7430.21|7430.21|7430.21|7430.21|7430.21|7429.64|7429.64|0
1651572730000|2022-05-03 10:12:10|7431.06|7431.06|7432.19|7432.19|7432.19|7432.19|7431.06|7431.06|0
1651572740000|2022-05-03 10:12:20|7429.93|7429.93|7429.95|7429.95|7429.95|7429.95|7429.93|7429.93|0
1651572750000|2022-05-03 10:12:30|7431.08|7431.08|7431.64|7431.64|7431.64|7431.64|7430.51|7430.51|0
1651572790000|2022-05-03 10:13:10|7432.21|7432.21|7432.21|7432.21|7432.21|7432.21|7431.08|7431.08|0
1651572800000|2022-05-03 10:13:20|7433.34|7433.34|7434.47|7434.47|7434.47|7434.47|7433.34|7433.34|0
1651572810000|2022-05-03 10:13:30|7433.34|7433.34|7432.78|7432.78|7433.91|7433.91|7431.08|7431.08|0
1651572830000|2022-05-03 10:13:50|7431.65|7431.65|7431.93|7431.93|7431.93|7431.93|7430.79|7430.79|0
1651572840000|2022-05-03 10:14:00|7430.79|7430.79|7431.02|7431.02|7431.02|7431.02|7430.74|7430.74|0
1651572850000|2022-05-03 10:14:10|7429.89|7429.89|7426.78|7426.78|7429.89|7429.89|7426.78|7426.78|0
1651572860000|2022-05-03 10:14:20|7427.06|7427.06|7430.18|7430.18|7430.2|7430.2|7427.06|7427.06|0
1651572880000|2022-05-03 10:14:40|7430.21|7430.21|7430.21|7430.21|7430.21|7430.21|7430.21|7430.21|0
1651572890000|2022-05-03 10:14:50|7429.64|7429.64|7426.32|7426.32|7429.68|7429.68|7426.28|7426.28|0
1651572900000|2022-05-03 10:15:00|7426.34|7426.34|7428.04|7428.04|7428.04|7428.04|7426.34|7426.34|0
1651572910000|2022-05-03 10:15:10|7429.17|7429.17|7429.22|7429.22|7429.22|7429.22|7429.17|7429.17|0
1651572920000|2022-05-03 10:15:20|7431.49|7431.49|7431.23|7431.23|7432.36|7432.36|7431.23|7431.23|0
1651572930000|2022-05-03 10:15:30|7430.95|7430.95|7430.95|7430.95|7430.95|7430.95|7430.95|7430.95|0
1651572940000|2022-05-03 10:15:40|7431.23|7431.23|7433.5|7433.5|7433.5|7433.5|7431.23|7431.23|0
1651572950000|2022-05-03 10:15:50|7434.06|7434.06|7435.25|7435.25|7435.25|7435.25|7434.06|7434.06|0
1651572970000|2022-05-03 10:16:10|7435.18|7435.18|7435.18|7435.18|7435.18|7435.18|7435.16|7435.16|0
1651572980000|2022-05-03 10:16:20|7435.22|7435.22|7431.76|7431.76|7435.22|7435.22|7431.76|7431.76|0
1651572990000|2022-05-03 10:16:30|7431.19|7431.19|7430.06|7430.06|7431.19|7431.19|7430.06|7430.06|0
1651573000000|2022-05-03 10:16:40|7428.93|7428.93|7429.53|7429.53|7429.53|7429.53|7428.29|7428.29|0
1651573020000|2022-05-03 10:17:00|7428.4|7428.4|7426.17|7426.17|7428.44|7428.44|7426.17|7426.17|0
1651573030000|2022-05-03 10:17:10|7427.31|7427.31|7428.44|7428.44|7428.44|7428.44|7427.31|7427.31|0
1651573040000|2022-05-03 10:17:20|7427.31|7427.31|7427.87|7427.87|7429.01|7429.01|7427.31|7427.31|0
1651573050000|2022-05-03 10:17:30|7428.16|7428.16|7427.59|7427.59|7429.86|7429.86|7427.59|7427.59|0
1651573060000|2022-05-03 10:17:40|7429.86|7429.86|7429.86|7429.86|7429.86|7429.86|7429.86|7429.86|0
1651573070000|2022-05-03 10:17:50|7430.43|7430.43|7426.15|7426.15|7430.71|7430.71|7426.15|7426.15|0
1651573090000|2022-05-03 10:18:10|7426.12|7426.12|7426.12|7426.12|7427.25|7427.25|7426.12|7426.12|0
1651573100000|2022-05-03 10:18:20|7424.99|7424.99|7424.42|7424.42|7425.56|7425.56|7424.42|7424.42|0
1651573110000|2022-05-03 10:18:30|7426.69|7426.69|7427.82|7427.82|7427.82|7427.82|7426.69|7426.69|0
1651573120000|2022-05-03 10:18:40|7428.1|7428.1|7425.27|7425.27|7428.1|7428.1|7425.27|7425.27|0
1651573130000|2022-05-03 10:18:50|7427.53|7427.53|7427.53|7427.53|7427.82|7427.82|7427.53|7427.53|0
1651573140000|2022-05-03 10:19:00|7425.27|7425.27|7425.56|7425.56|7425.56|7425.56|7425.27|7425.27|0
1651573150000|2022-05-03 10:19:10|7424.42|7424.42|7423.86|7423.86|7424.42|7424.42|7423.86|7423.86|0
1651573160000|2022-05-03 10:19:20|7424.14|7424.14|7426.69|7426.69|7426.97|7426.97|7424.14|7424.14|0
1651573180000|2022-05-03 10:19:40|7426.12|7426.12|7424.99|7424.99|7426.12|7426.12|7423.57|7423.57|0
1651573190000|2022-05-03 10:19:50|7423.86|7423.86|7423.88|7423.88|7423.91|7423.91|7423.86|7423.86|0
1651573200000|2022-05-03 10:20:00|7424.17|7424.17|7423.32|7423.32|7426.43|7426.43|7423.03|7423.03|0
1651573210000|2022-05-03 10:20:10|7423.03|7423.03|7423.03|7423.03|7425.29|7425.29|7422.75|7422.75|0
1651573220000|2022-05-03 10:20:20|7422.75|7422.75|7422.75|7422.75|7422.75|7422.75|7422.75|7422.75|0
1651573230000|2022-05-03 10:20:30|7422.46|7422.46|7422.46|7422.46|7422.46|7422.46|7422.46|7422.46|0
1651573240000|2022-05-03 10:20:40|7423.32|7423.32|7425.9|7425.9|7425.9|7425.9|7423.32|7423.32|0
1651573250000|2022-05-03 10:20:50|7427.03|7427.03|7427.06|7427.06|7427.06|7427.06|7425.93|7425.93|0
1651573260000|2022-05-03 10:21:00|7425.93|7425.93|7426.5|7426.5|7426.5|7426.5|7425.93|7425.93|0
1651573270000|2022-05-03 10:21:10|7425.37|7425.37|7428.2|7428.2|7428.76|7428.76|7425.37|7425.37|0
1651573290000|2022-05-03 10:21:30|7429.05|7429.05|7429.05|7429.05|7429.05|7429.05|7429.05|7429.05|0
1651573310000|2022-05-03 10:21:50|7429.02|7429.02|7429.02|7429.02|7429.02|7429.02|7428.73|7428.73|0
1651573320000|2022-05-03 10:22:00|7427.89|7427.89|7428.17|7428.17|7428.17|7428.17|7427.03|7427.03|0
1651573330000|2022-05-03 10:22:10|7427.88|7427.88|7425.33|7425.33|7427.88|7427.88|7425.33|7425.33|0
1651573340000|2022-05-03 10:22:20|7427.6|7427.6|7425.05|7425.05|7427.6|7427.6|7425.05|7425.05|0
1651573350000|2022-05-03 10:22:30|7424.48|7424.48|7425.9|7425.9|7425.9|7425.9|7424.48|7424.48|0
1651573360000|2022-05-03 10:22:40|7426.18|7426.18|7426.75|7426.75|7426.75|7426.75|7425.33|7425.33|0
1651573370000|2022-05-03 10:22:50|7427.88|7427.88|7429.01|7429.01|7429.01|7429.01|7427.88|7427.88|0
1651573380000|2022-05-03 10:23:00|7428.98|7428.98|7428.98|7428.98|7428.98|7428.98|7428.98|7428.98|0
1651573390000|2022-05-03 10:23:10|7429.83|7429.83|7430.68|7430.68|7430.68|7430.68|7429.55|7429.55|0
1651573400000|2022-05-03 10:23:20|7428.41|7428.41|7427.28|7427.28|7428.41|7428.41|7427.28|7427.28|0
1651573410000|2022-05-03 10:23:30|7428.41|7428.41|7424.45|7424.45|7428.7|7428.7|7424.45|7424.45|0
1651573420000|2022-05-03 10:23:40|7426.72|7426.72|7426.72|7426.72|7426.72|7426.72|7426.72|7426.72|0
1651573430000|2022-05-03 10:23:50|7424.45|7424.45|7425.58|7425.58|7425.58|7425.58|7424.45|7424.45|0
1651573440000|2022-05-03 10:24:00|7424.45|7424.45|7425.67|7425.67|7426.8|7426.8|7424.45|7424.45|0
1651573450000|2022-05-03 10:24:10|7427.93|7427.93|7426.82|7426.82|7427.95|7427.95|7425.69|7425.69|0
1651573460000|2022-05-03 10:24:20|7426.54|7426.54|7423.14|7423.14|7426.54|7426.54|7423.14|7423.14|0
1651573480000|2022-05-03 10:24:40|7422.01|7422.01|7423.14|7423.14|7423.14|7423.14|7420.88|7420.88|0
1651573490000|2022-05-03 10:24:50|7424.27|7424.27|7426.54|7426.54|7427.67|7427.67|7424.27|7424.27|0
1651573500000|2022-05-03 10:25:00|7427.67|7427.67|7428.95|7428.95|7428.95|7428.95|7427.67|7427.67|0
1651573510000|2022-05-03 10:25:10|7428.99|7428.99|7427.88|7427.88|7428.99|7428.99|7427.86|7427.86|0
1651573520000|2022-05-03 10:25:20|7427.91|7427.91|7428.42|7428.42|7430.46|7430.46|7427.91|7427.91|0
1651573530000|2022-05-03 10:25:30|7429.55|7429.55|7427.77|7427.77|7429.55|7429.55|7427.77|7427.77|0
1651573540000|2022-05-03 10:25:40|7430.03|7430.03|7430.6|7430.6|7430.6|7430.6|7430.03|7430.03|0
1651573560000|2022-05-03 10:26:00|7431.73|7431.73|7432.3|7432.3|7432.3|7432.3|7431.39|7431.39|0
1651573570000|2022-05-03 10:26:10|7432.59|7432.59|7432.59|7432.59|7432.59|7432.59|7432.59|7432.59|0
1651573580000|2022-05-03 10:26:20|7432.63|7432.63|7432.1|7432.1|7432.67|7432.67|7432.1|7432.1|0
1651573590000|2022-05-03 10:26:30|7432.38|7432.38|7433.85|7433.85|7433.85|7433.85|7432.38|7432.38|0
1651573600000|2022-05-03 10:26:40|7434.13|7434.13|7431.25|7431.25|7434.13|7434.13|7431.25|7431.25|0
1651573610000|2022-05-03 10:26:50|7431.23|7431.23|7432.64|7432.64|7433.49|7433.49|7431.23|7431.23|0
1651573620000|2022-05-03 10:27:00|7432.67|7432.67|7433|7433|7435.26|7435.26|7432.67|7432.67|0
1651573630000|2022-05-03 10:27:10|7431.87|7431.87|7434.13|7434.13|7434.17|7434.17|7431.87|7431.87|0
1651573640000|2022-05-03 10:27:20|7435.27|7435.27|7435.27|7435.27|7435.27|7435.27|7435.27|7435.27|0
1651573650000|2022-05-03 10:27:30|7434.41|7434.41|7435.55|7435.55|7435.55|7435.55|7434.41|7434.41|0
1651573660000|2022-05-03 10:27:40|7434.41|7434.41|7434.38|7434.38|7434.41|7434.41|7434.38|7434.38|0
1651573670000|2022-05-03 10:27:50|7435.23|7435.23|7435.23|7435.23|7437.21|7437.21|7435.23|7435.23|0
1651573680000|2022-05-03 10:28:00|7437.49|7437.49|7437.49|7437.49|7437.49|7437.49|7437.49|7437.49|0
1651573690000|2022-05-03 10:28:10|7437.77|7437.77|7435.55|7435.55|7437.81|7437.81|7435.55|7435.55|0
1651573700000|2022-05-03 10:28:20|7436.68|7436.68|7435.55|7435.55|7436.68|7436.68|7435.55|7435.55|0
1651573710000|2022-05-03 10:28:30|7434.98|7434.98|7433.56|7433.56|7434.98|7434.98|7433.56|7433.56|0
1651573720000|2022-05-03 10:28:40|7433.54|7433.54|7432.37|7432.37|7433.54|7433.54|7432.37|7432.37|0
1651573730000|2022-05-03 10:28:50|7431.24|7431.24|7430.96|7430.96|7431.24|7431.24|7430.96|7430.96|0
1651573740000|2022-05-03 10:29:00|7432.09|7432.09|7432.09|7432.09|7432.09|7432.09|7432.09|7432.09|0
1651573750000|2022-05-03 10:29:10|7431.81|7431.81|7431.24|7431.24|7431.81|7431.81|7431.24|7431.24|0
1651573760000|2022-05-03 10:29:20|7430.11|7430.11|7429.03|7429.03|7430.16|7430.16|7429.03|7429.03|0
1651573770000|2022-05-03 10:29:30|7429.05|7429.05|7428.98|7428.98|7429.05|7429.05|7428.98|7428.98|0
1651573780000|2022-05-03 10:29:40|7431.25|7431.25|7431.53|7431.53|7431.53|7431.53|7431.25|7431.25|0
1651573790000|2022-05-03 10:29:50|7431.59|7431.59|7430.45|7430.45|7431.59|7431.59|7430.45|7430.45|0
1651573800000|2022-05-03 10:30:00|7429.32|7429.32|7431.59|7431.59|7431.59|7431.59|7429.32|7429.32|0
1651573810000|2022-05-03 10:30:10|7431.87|7431.87|7431.87|7431.87|7431.87|7431.87|7431.87|7431.87|0
1651573820000|2022-05-03 10:30:20|7429.61|7429.61|7429.01|7429.01|7429.61|7429.61|7429.01|7429.01|0
1651573830000|2022-05-03 10:30:30|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|7430.14|0
1651573840000|2022-05-03 10:30:40|7430.43|7430.43|7427.31|7427.31|7430.43|7430.43|7427.31|7427.31|0
1651573850000|2022-05-03 10:30:50|7427.38|7427.38|7427.38|7427.38|7427.38|7427.38|7427.38|7427.38|0
1651573860000|2022-05-03 10:31:00|7429.64|7429.64|7426.24|7426.24|7429.64|7429.64|7426.24|7426.24|0
1651573870000|2022-05-03 10:31:10|7425.11|7425.11|7424.83|7424.83|7425.11|7425.11|7424.83|7424.83|0
1651573880000|2022-05-03 10:31:20|7424.75|7424.75|7421.81|7421.81|7424.75|7424.75|7421.81|7421.81|0
1651573890000|2022-05-03 10:31:30|7422.1|7422.1|7423.23|7423.23|7423.23|7423.23|7422.1|7422.1|0
1651573900000|2022-05-03 10:31:40|7423.16|7423.16|7423.16|7423.16|7423.16|7423.16|7423.16|7423.16|0
1651573910000|2022-05-03 10:31:50|7423.73|7423.73|7422.6|7422.6|7423.73|7423.73|7422.6|7422.6|0
1651573920000|2022-05-03 10:32:00|7422.32|7422.32|7421.12|7421.12|7422.32|7422.32|7420.9|7420.9|0
1651573930000|2022-05-03 10:32:10|7423.39|7423.39|7425.94|7425.94|7425.94|7425.94|7423.39|7423.39|0
1651573940000|2022-05-03 10:32:20|7427.07|7427.07|7427|7427|7427.07|7427.07|7427|7427|0
1651573950000|2022-05-03 10:32:30|7428.42|7428.42|7427.31|7427.31|7428.44|7428.44|7427.31|7427.31|0
1651573960000|2022-05-03 10:32:40|7427.02|7427.02|7426.96|7426.96|7427.02|7427.02|7426.9|7426.9|0
1651573970000|2022-05-03 10:32:50|7428.09|7428.09|7428.09|7428.09|7428.09|7428.09|7428.09|7428.09|0
1651573980000|2022-05-03 10:33:00|7427.81|7427.81|7425.54|7425.54|7427.81|7427.81|7425.54|7425.54|0
1651573990000|2022-05-03 10:33:10|7426.68|7426.68|7425.54|7425.54|7426.68|7426.68|7425.54|7425.54|0
1651574000000|2022-05-03 10:33:20|7425.58|7425.58|7425.58|7425.58|7425.58|7425.58|7425.58|7425.58|0
1651574010000|2022-05-03 10:33:30|7426.71|7426.71|7426.66|7426.66|7426.71|7426.71|7426.66|7426.66|0
1651574030000|2022-05-03 10:33:50|7426.37|7426.37|7422.98|7422.98|7426.37|7426.37|7422.98|7422.98|0
1651574040000|2022-05-03 10:34:00|7422.41|7422.41|7419.86|7419.86|7422.69|7422.69|7419.86|7419.86|0
1651574050000|2022-05-03 10:34:10|7419.84|7419.84|7418.69|7418.69|7419.84|7419.84|7418.69|7418.69|0
1651574060000|2022-05-03 10:34:20|7421.81|7421.81|7424.64|7424.64|7424.64|7424.64|7421.81|7421.81|0
1651574070000|2022-05-03 10:34:30|7423.51|7423.51|7423.51|7423.51|7423.51|7423.51|7423.51|7423.51|0
1651574080000|2022-05-03 10:34:40|7424.64|7424.64|7425.77|7425.77|7425.77|7425.77|7424.64|7424.64|0
1651574090000|2022-05-03 10:34:50|7424.64|7424.64|7424.64|7424.64|7424.64|7424.64|7424.64|7424.64|0
1651574100000|2022-05-03 10:35:00|7425.77|7425.77|7424.07|7424.07|7425.77|7425.77|7423.51|7423.51|0
1651574110000|2022-05-03 10:35:10|7424.05|7424.05|7427.45|7427.45|7427.45|7427.45|7424.05|7424.05|0
1651574120000|2022-05-03 10:35:20|7426.32|7426.32|7426.28|7426.28|7426.32|7426.32|7426.28|7426.28|0
1651574140000|2022-05-03 10:35:40|7425.14|7425.14|7427.39|7427.39|7427.41|7427.41|7425.14|7425.14|0
1651574150000|2022-05-03 10:35:50|7427.43|7427.43|7426.09|7426.09|7427.46|7427.46|7426.05|7426.05|0
1651574160000|2022-05-03 10:36:00|7426.05|7426.05|7427.2|7427.2|7427.2|7427.2|7426.05|7426.05|0
1651574170000|2022-05-03 10:36:10|7427.77|7427.77|7427.55|7427.55|7427.83|7427.83|7427.55|7427.55|0
1651574180000|2022-05-03 10:36:20|7427.53|7427.53|7427.53|7427.53|7427.53|7427.53|7427.53|7427.53|0
1651574190000|2022-05-03 10:36:30|7428.38|7428.38|7429.52|7429.52|7429.52|7429.52|7428.38|7428.38|0
1651574210000|2022-05-03 10:36:50|7429.24|7429.24|7430.09|7430.09|7430.09|7430.09|7429.24|7429.24|0
1651574220000|2022-05-03 10:37:00|7428.67|7428.67|7430.94|7430.94|7431.51|7431.51|7428.67|7428.67|0
1651574230000|2022-05-03 10:37:10|7432.07|7432.07|7431|7431|7432.07|7432.07|7430.94|7430.94|0
1651574260000|2022-05-03 10:37:40|7431.28|7431.28|7432.41|7432.41|7432.41|7432.41|7431.28|7431.28|0
1651574290000|2022-05-03 10:38:10|7432.7|7432.7|7432.7|7432.7|7432.7|7432.7|7432.7|7432.7|0
1651574310000|2022-05-03 10:38:30|7432.41|7432.41|7432.17|7432.17|7432.41|7432.41|7432.13|7432.13|0
1651574320000|2022-05-03 10:38:40|7431.04|7431.04|7431.04|7431.04|7431.04|7431.04|7431.04|7431.04|0
1651574340000|2022-05-03 10:39:00|7430.47|7430.47|7429.62|7429.62|7430.47|7430.47|7428.49|7428.49|0
1651574350000|2022-05-03 10:39:10|7429.64|7429.64|7429.23|7429.23|7430.39|7430.39|7429.23|7429.23|0
1651574360000|2022-05-03 10:39:20|7429.19|7429.19|7429.19|7429.19|7429.19|7429.19|7429.19|7429.19|0
1651574370000|2022-05-03 10:39:30|7430.32|7430.32|7431.17|7431.17|7431.17|7431.17|7430.03|7430.03|0
1651574380000|2022-05-03 10:39:40|7432.3|7432.3|7432.32|7432.32|7432.32|7432.32|7432.3|7432.3|0
1651574390000|2022-05-03 10:39:50|7431.19|7431.19|7431.19|7431.19|7431.19|7431.19|7431.19|7431.19|0
1651574420000|2022-05-03 10:40:20|7430.05|7430.05|7427.22|7427.22|7430.05|7430.05|7427.22|7427.22|0
1651574430000|2022-05-03 10:40:30|7426.94|7426.94|7426.65|7426.65|7426.94|7426.94|7426.65|7426.65|0
1651574440000|2022-05-03 10:40:40|7424.39|7424.39|7424.36|7424.36|7424.39|7424.39|7424.36|7424.36|0
1651574450000|2022-05-03 10:40:50|7424.08|7424.08|7425.5|7425.5|7425.5|7425.5|7423.51|7423.51|0
1651574460000|2022-05-03 10:41:00|7426.63|7426.63|7430.59|7430.59|7430.88|7430.88|7426.63|7426.63|0
1651574470000|2022-05-03 10:41:10|7430.31|7430.31|7430.03|7430.03|7430.31|7430.31|7430.03|7430.03|0
1651574480000|2022-05-03 10:41:20|7427.76|7427.76|7427.72|7427.72|7427.76|7427.76|7427.72|7427.72|0
1651574490000|2022-05-03 10:41:30|7426.59|7426.59|7426.31|7426.31|7426.59|7426.59|7426.31|7426.31|0
1651574500000|2022-05-03 10:41:40|7425.18|7425.18|7425.81|7425.81|7426.02|7426.02|7424.89|7424.89|0
1651574510000|2022-05-03 10:41:50|7425.25|7425.25|7421.83|7421.83|7425.25|7425.25|7421.83|7421.83|0
1651574520000|2022-05-03 10:42:00|7419.57|7419.57|7419.57|7419.57|7419.57|7419.57|7419.57|7419.57|0
1651574530000|2022-05-03 10:42:10|7419.28|7419.28|7419.56|7419.56|7419.56|7419.56|7416.73|7416.73|0
1651574540000|2022-05-03 10:42:20|7419|7419|7419.56|7419.56|7419.56|7419.56|7419|7419|0
1651574550000|2022-05-03 10:42:30|7419.85|7419.85|7420.4|7420.4|7420.42|7420.42|7419.85|7419.85|0
1651574580000|2022-05-03 10:43:00|7421.53|7421.53|7422.73|7422.73|7423.01|7423.01|7421.31|7421.31|0
1651574590000|2022-05-03 10:43:10|7422.45|7422.45|7420.75|7420.75|7422.45|7422.45|7420.75|7420.75|0
1651574600000|2022-05-03 10:43:20|7421.88|7421.88|7423.01|7423.01|7423.01|7423.01|7421.88|7421.88|0
1651574610000|2022-05-03 10:43:30|7420.75|7420.75|7419.61|7419.61|7420.75|7420.75|7419.61|7419.61|0
1651574620000|2022-05-03 10:43:40|7419.65|7419.65|7422.45|7422.45|7422.45|7422.45|7419.65|7419.65|0
1651574630000|2022-05-03 10:43:50|7422.49|7422.49|7420.18|7420.18|7422.51|7422.51|7420.16|7420.16|0
1651574640000|2022-05-03 10:44:00|7419.05|7419.05|7421.29|7421.29|7421.29|7421.29|7418.99|7418.99|0
1651574650000|2022-05-03 10:44:10|7422.43|7422.43|7421.29|7421.29|7422.43|7422.43|7421.29|7421.29|0
1651574660000|2022-05-03 10:44:20|7422.43|7422.43|7420.45|7420.45|7422.43|7422.43|7420.45|7420.45|0
1651574670000|2022-05-03 10:44:30|7420.47|7420.47|7422.73|7422.73|7422.73|7422.73|7419.34|7419.34|0
1651574680000|2022-05-03 10:44:40|7421.88|7421.88|7421.37|7421.37|7421.88|7421.88|7420.46|7420.46|0
1651574690000|2022-05-03 10:44:50|7422.51|7422.51|7420.79|7420.79|7422.51|7422.51|7418.52|7418.52|0
1651574700000|2022-05-03 10:45:00|7419.65|7419.65|7420.79|7420.79|7420.79|7420.79|7418.52|7418.52|0
1651574710000|2022-05-03 10:45:10|7418.52|7418.52|7418.46|7418.46|7418.52|7418.52|7418.46|7418.46|0
1651574720000|2022-05-03 10:45:20|7419.59|7419.59|7414.78|7414.78|7419.59|7419.59|7414.5|7414.5|0
1651574730000|2022-05-03 10:45:30|7415.92|7415.92|7416.48|7416.48|7416.48|7416.48|7415.92|7415.92|0
1651574740000|2022-05-03 10:45:40|7416.2|7416.2|7416.2|7416.2|7416.2|7416.2|7416.2|7416.2|0
1651574750000|2022-05-03 10:45:50|7416.18|7416.18|7416.18|7416.18|7416.18|7416.18|7416.18|7416.18|0
1651574760000|2022-05-03 10:46:00|7416.46|7416.46|7416.46|7416.46|7416.46|7416.46|7416.46|7416.46|0
1651574770000|2022-05-03 10:46:10|7417.6|7417.6|7417.6|7417.6|7417.6|7417.6|7417.6|7417.6|0
1651574780000|2022-05-03 10:46:20|7418.73|7418.73|7418.44|7418.44|7418.73|7418.73|7418.44|7418.44|0
1651574790000|2022-05-03 10:46:30|7417.31|7417.31|7420.71|7420.71|7420.71|7420.71|7417.31|7417.31|0
1651574800000|2022-05-03 10:46:40|7420.75|7420.75|7419.38|7419.38|7421.6|7421.6|7419.34|7419.34|0
1651574810000|2022-05-03 10:46:50|7419.09|7419.09|7419.09|7419.09|7419.09|7419.09|7419.09|7419.09|0
1651574820000|2022-05-03 10:47:00|7418.81|7418.81|7422.2|7422.2|7422.2|7422.2|7418.81|7418.81|0
1651574830000|2022-05-03 10:47:10|7422.13|7422.13|7422.13|7422.13|7422.13|7422.13|7422.13|7422.13|0
1651574840000|2022-05-03 10:47:20|7422.2|7422.2|7422.17|7422.17|7422.2|7422.2|7422.17|7422.17|0
1651574850000|2022-05-03 10:47:30|7421.88|7421.88|7421.88|7421.88|7421.88|7421.88|7421.88|7421.88|0
1651574860000|2022-05-03 10:47:40|7421.85|7421.85|7421.85|7421.85|7421.85|7421.85|7421.85|7421.85|0
1651574870000|2022-05-03 10:47:50|7421.56|7421.56|7421.56|7421.56|7421.56|7421.56|7421.56|7421.56|0
1651574880000|2022-05-03 10:48:00|7421.28|7421.28|7419.06|7419.06|7421.28|7421.28|7419.02|7419.02|0
1651574890000|2022-05-03 10:48:10|7419.08|7419.08|7419.68|7419.68|7420.23|7420.23|7419.08|7419.08|0
1651574900000|2022-05-03 10:48:20|7419.64|7419.64|7419.14|7419.14|7419.64|7419.64|7419.07|7419.07|0
1651574910000|2022-05-03 10:48:30|7416.88|7416.88|7416.84|7416.84|7416.88|7416.88|7416.84|7416.84|0
1651574920000|2022-05-03 10:48:40|7416.55|7416.55|7416.55|7416.55|7416.55|7416.55|7416.55|7416.55|0
1651574930000|2022-05-03 10:48:50|7417.41|7417.41|7420.87|7420.87|7420.87|7420.87|7417.41|7417.41|0
1651574940000|2022-05-03 10:49:00|7422|7422|7422|7422|7422|7422|7422|7422|0
1651574960000|2022-05-03 10:49:20|7421.94|7421.94|7419.73|7419.73|7421.94|7421.94|7419.73|7419.73|0
1651574970000|2022-05-03 10:49:30|7420.86|7420.86|7420.9|7420.9|7420.9|7420.9|7420.86|7420.86|0
1651574980000|2022-05-03 10:49:40|7420.87|7420.87|7420.91|7420.91|7420.91|7420.91|7420.87|7420.87|0
1651574990000|2022-05-03 10:49:50|7422.04|7422.04|7421.54|7421.54|7422.04|7422.04|7419.78|7419.78|0
1651575000000|2022-05-03 10:50:00|7420.4|7420.4|7420.95|7420.95|7420.95|7420.95|7419.82|7419.82|0
1651575010000|2022-05-03 10:50:10|7419.82|7419.82|7422.04|7422.04|7423.17|7423.17|7419.78|7419.78|0
1651575020000|2022-05-03 10:50:20|7423.17|7423.17|7422.1|7422.1|7423.23|7423.23|7422.1|7422.1|0
1651575030000|2022-05-03 10:50:30|7422.06|7422.06|7418.98|7418.98|7422.06|7422.06|7418.96|7418.96|0
1651575040000|2022-05-03 10:50:40|7419|7419|7419.02|7419.02|7419.02|7419.02|7419|7419|0
1651575050000|2022-05-03 10:50:50|7419.04|7419.04|7419.04|7419.04|7419.04|7419.04|7419.04|7419.04|0
1651575060000|2022-05-03 10:51:00|7418.96|7418.96|7418.13|7418.13|7418.96|7418.96|7418.03|7418.03|0
1651575070000|2022-05-03 10:51:10|7418.09|7418.09|7418.05|7418.05|7418.13|7418.13|7418.05|7418.05|0
1651575080000|2022-05-03 10:51:20|7418.11|7418.11|7418.11|7418.11|7418.2|7418.2|7418.07|7418.07|0
1651575090000|2022-05-03 10:51:30|7418.05|7418.05|7418.11|7418.11|7418.11|7418.11|7418.05|7418.05|0
1651575100000|2022-05-03 10:51:40|7418.13|7418.13|7419.69|7419.69|7419.69|7419.69|7418.13|7418.13|0
1651575110000|2022-05-03 10:51:50|7419.71|7419.71|7419.73|7419.73|7419.73|7419.73|7419.66|7419.66|0
1651575120000|2022-05-03 10:52:00|7419.66|7419.66|7419.66|7419.66|7419.7|7419.7|7419.66|7419.66|0
1651575130000|2022-05-03 10:52:10|7420.79|7420.79|7422.75|7422.75|7423.32|7423.32|7420.79|7420.79|0
1651575140000|2022-05-03 10:52:20|7422.77|7422.77|7422.79|7422.79|7422.79|7422.79|7421.66|7421.66|0
1651575150000|2022-05-03 10:52:30|7422.81|7422.81|7423.23|7423.23|7423.86|7423.86|7422.71|7422.71|0
1651575160000|2022-05-03 10:52:40|7423.29|7423.29|7422.21|7422.21|7423.88|7423.88|7422.19|7422.19|0
1651575170000|2022-05-03 10:52:50|7422.13|7422.13|7421.12|7421.12|7422.21|7422.21|7421.08|7421.08|0
1651575180000|2022-05-03 10:53:00|7423.38|7423.38|7424.59|7424.59|7424.61|7424.61|7423.38|7423.38|0
1651575190000|2022-05-03 10:53:10|7424.88|7424.88|7424.88|7424.88|7424.88|7424.88|7424.88|7424.88|0
1651575210000|2022-05-03 10:53:30|7424.59|7424.59|7424.03|7424.03|7424.59|7424.59|7424.03|7424.03|0
1651575220000|2022-05-03 10:53:40|7424.88|7424.88|7424.9|7424.9|7424.9|7424.9|7424.88|7424.88|0
1651575230000|2022-05-03 10:53:50|7424.86|7424.86|7424.86|7424.86|7424.86|7424.86|7424.86|7424.86|0
1651575240000|2022-05-03 10:54:00|7424.84|7424.84|7423.83|7423.83|7424.84|7424.84|7423.71|7423.71|0
1651575250000|2022-05-03 10:54:10|7423.73|7423.73|7422.04|7422.04|7423.73|7423.73|7421.93|7421.93|0
1651575260000|2022-05-03 10:54:20|7422.06|7422.06|7424.23|7424.23|7424.37|7424.37|7422.06|7422.06|0
1651575270000|2022-05-03 10:54:30|7424.81|7424.81|7423.68|7423.68|7424.87|7424.87|7423.6|7423.6|0
1651575280000|2022-05-03 10:54:40|7422.83|7422.83|7422.04|7422.04|7422.83|7422.83|7421.43|7421.43|0
1651575290000|2022-05-03 10:54:50|7422.1|7422.1|7424.33|7424.33|7424.39|7424.39|7421.98|7421.98|0
1651575300000|2022-05-03 10:55:00|7423.19|7423.19|7422.1|7422.1|7423.19|7423.19|7421.94|7421.94|0
1651575310000|2022-05-03 10:55:10|7422.14|7422.14|7422.06|7422.06|7422.14|7422.14|7421.9|7421.9|0
1651575320000|2022-05-03 10:55:20|7421.92|7421.92|7422.43|7422.43|7422.45|7422.45|7421.92|7421.92|0
1651575330000|2022-05-03 10:55:30|7424.69|7424.69|7425.91|7425.91|7426.11|7426.11|7424.69|7424.69|0
1651575340000|2022-05-03 10:55:40|7427.04|7427.04|7427.22|7427.22|7428.17|7428.17|7426.37|7426.37|0
1651575350000|2022-05-03 10:55:50|7427.51|7427.51|7425.22|7425.22|7427.51|7427.51|7425.22|7425.22|0
1651575360000|2022-05-03 10:56:00|7425.5|7425.5|7428.09|7428.09|7428.09|7428.09|7425.5|7425.5|0
1651575370000|2022-05-03 10:56:10|7429.22|7429.22|7429.18|7429.18|7429.22|7429.22|7429.18|7429.18|0
1651575380000|2022-05-03 10:56:20|7428.05|7428.05|7429.22|7429.22|7429.22|7429.22|7428.05|7428.05|0
1651575390000|2022-05-03 10:56:30|7428.09|7428.09|7428.11|7428.11|7428.11|7428.11|7428.09|7428.09|0
1651575400000|2022-05-03 10:56:40|7427.82|7427.82|7427.82|7427.82|7427.82|7427.82|7427.82|7427.82|0
1651575410000|2022-05-03 10:56:50|7426.69|7426.69|7425.54|7425.54|7426.69|7426.69|7425.54|7425.54|0
1651575420000|2022-05-03 10:57:00|7425.25|7425.25|7425.25|7425.25|7425.25|7425.25|7425.25|7425.25|0
1651575430000|2022-05-03 10:57:10|7424.12|7424.12|7422.7|7422.7|7424.12|7424.12|7422.7|7422.7|0
1651575440000|2022-05-03 10:57:20|7421.57|7421.57|7422.14|7422.14|7422.14|7422.14|7421.57|7421.57|0
1651575450000|2022-05-03 10:57:30|7422.12|7422.12|7427.78|7427.78|7427.78|7427.78|7422.12|7422.12|0
1651575460000|2022-05-03 10:57:40|7425.52|7425.52|7426.41|7426.41|7426.41|7426.41|7425.24|7425.24|0
1651575470000|2022-05-03 10:57:50|7426.37|7426.37|7424.12|7424.12|7426.39|7426.39|7424.12|7424.12|0
1651575500000|2022-05-03 10:58:20|7426.39|7426.39|7427.24|7427.24|7427.24|7427.24|7426.39|7426.39|0
1651575510000|2022-05-03 10:58:30|7428.37|7428.37|7428.37|7428.37|7429.22|7429.22|7428.37|7428.37|0
1651575520000|2022-05-03 10:58:40|7428.09|7428.09|7427.57|7427.57|7429.83|7429.83|7424.98|7424.98|0
1651575530000|2022-05-03 10:58:50|7429.83|7429.83|7429.83|7429.83|7429.83|7429.83|7429.83|7429.83|0
1651575550000|2022-05-03 10:59:10|7430.4|7430.4|7430.4|7430.4|7430.68|7430.68|7430.4|7430.4|0
1651575560000|2022-05-03 10:59:20|7430.12|7430.12|7428.98|7428.98|7431.25|7431.25|7428.98|7428.98|0
1651575570000|2022-05-03 10:59:30|7428.7|7428.7|7427.57|7427.57|7428.7|7428.7|7427.57|7427.57|0
1651575580000|2022-05-03 10:59:40|7429.83|7429.83|7427.55|7427.55|7429.83|7429.83|7427.55|7427.55|0
1651575590000|2022-05-03 10:59:50|7426.42|7426.42|7428.68|7428.68|7428.68|7428.68|7426.42|7426.42|0
1651575600000|2022-05-03 11:00:00|7426.69|7426.69|7424.15|7424.15|7427.54|7427.54|7424.15|7424.15|0
1651575610000|2022-05-03 11:00:10|7423.02|7423.02|7424.43|7424.43|7424.43|7424.43|7423.02|7423.02|0
1651575620000|2022-05-03 11:00:20|7423.3|7423.3|7423.59|7423.59|7423.59|7423.59|7423.02|7423.02|0
1651575630000|2022-05-03 11:00:30|7422.73|7422.73|7422.17|7422.17|7422.73|7422.73|7421.6|7421.6|0
1651575640000|2022-05-03 11:00:40|7422.73|7422.73|7421.32|7421.32|7422.73|7422.73|7421.32|7421.32|0
1651575650000|2022-05-03 11:00:50|7422.45|7422.45|7421.88|7421.88|7422.45|7422.45|7421.88|7421.88|0
1651575660000|2022-05-03 11:01:00|7421.6|7421.6|7421.03|7421.03|7421.6|7421.6|7421.03|7421.03|0
1651575670000|2022-05-03 11:01:10|7421.09|7421.09|7421.09|7421.09|7421.09|7421.09|7421.09|7421.09|0
1651575680000|2022-05-03 11:01:20|7420.8|7420.8|7418.54|7418.54|7420.8|7420.8|7418.54|7418.54|0
1651575690000|2022-05-03 11:01:30|7418.56|7418.56|7418.56|7418.56|7418.56|7418.56|7418.56|7418.56|0
1651575700000|2022-05-03 11:01:40|7417.42|7417.42|7416.97|7416.97|7418.19|7418.19|7416.97|7416.97|0
1651575710000|2022-05-03 11:01:50|7417.54|7417.54|7418.67|7418.67|7418.67|7418.67|7417.54|7417.54|0
1651575720000|2022-05-03 11:02:00|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|7418.11|0
1651575730000|2022-05-03 11:02:10|7418.39|7418.39|7420.37|7420.37|7420.37|7420.37|7418.11|7418.11|0
1651575740000|2022-05-03 11:02:20|7420.94|7420.94|7420.94|7420.94|7420.94|7420.94|7420.94|7420.94|0
1651575750000|2022-05-03 11:02:30|7420.65|7420.65|7420.08|7420.08|7420.65|7420.65|7419.8|7419.8|0
1651575760000|2022-05-03 11:02:40|7420.04|7420.04|7419.17|7419.17|7420.04|7420.04|7419.17|7419.17|0
1651575770000|2022-05-03 11:02:50|7416.91|7416.91|7418.05|7418.05|7418.05|7418.05|7416.91|7416.91|0
1651575780000|2022-05-03 11:03:00|7419.18|7419.18|7419.42|7419.42|7419.46|7419.46|7419.18|7419.18|0
1651575790000|2022-05-03 11:03:10|7419.4|7419.4|7417.09|7417.09|7419.4|7419.4|7416.79|7416.79|0
1651575800000|2022-05-03 11:03:20|7415.96|7415.96|7415.96|7415.96|7415.96|7415.96|7415.96|7415.96|0
1651575810000|2022-05-03 11:03:30|7417.09|7417.09|7417.66|7417.66|7417.66|7417.66|7416.81|7416.81|0
1651575820000|2022-05-03 11:03:40|7416.81|7416.81|7417.37|7417.37|7417.37|7417.37|7416.81|7416.81|0
1651575830000|2022-05-03 11:03:50|7417.35|7417.35|7417.35|7417.35|7417.35|7417.35|7417.35|7417.35|0
1651575840000|2022-05-03 11:04:00|7417.33|7417.33|7422.78|7422.78|7422.81|7422.81|7417.33|7417.33|0
1651575850000|2022-05-03 11:04:10|7421.65|7421.65|7421.96|7421.96|7422.24|7422.24|7421.65|7421.65|0
1651575860000|2022-05-03 11:04:20|7420.83|7420.83|7422.58|7422.58|7422.58|7422.58|7420.26|7420.26|0
1651575870000|2022-05-03 11:04:30|7422.86|7422.86|7420.6|7420.6|7422.86|7422.86|7420.6|7420.6|0
1651575880000|2022-05-03 11:04:40|7420.89|7420.89|7420.94|7420.94|7420.94|7420.94|7420.89|7420.89|0
1651575890000|2022-05-03 11:04:50|7420.66|7420.66|7419.25|7419.25|7421.79|7421.79|7419.25|7419.25|0
1651575900000|2022-05-03 11:05:00|7420.38|7420.38|7420.07|7420.07|7420.38|7420.38|7420.07|7420.07|0
1651575910000|2022-05-03 11:05:10|7417.81|7417.81|7418.94|7418.94|7418.94|7418.94|7417.81|7417.81|0
1651575920000|2022-05-03 11:05:20|7418.98|7418.98|7418.41|7418.41|7418.98|7418.98|7418.41|7418.41|0
1651575930000|2022-05-03 11:05:30|7418.43|7418.43|7416.45|7416.45|7418.72|7418.72|7416.45|7416.45|0
1651575940000|2022-05-03 11:05:40|7416.47|7416.47|7416.45|7416.45|7416.47|7416.47|7416.45|7416.45|0
1651575950000|2022-05-03 11:05:50|7415.32|7415.32|7417.62|7417.62|7417.62|7417.62|7415.32|7415.32|0
1651575960000|2022-05-03 11:06:00|7417.57|7417.57|7417.6|7417.6|7417.6|7417.6|7415.34|7415.34|0
1651575970000|2022-05-03 11:06:10|7419.87|7419.87|7420.17|7420.17|7420.17|7420.17|7419.87|7419.87|0
1651575980000|2022-05-03 11:06:20|7419.04|7419.04|7421.29|7421.29|7421.29|7421.29|7419|7419|0
1651575990000|2022-05-03 11:06:30|7421.31|7421.31|7422.81|7422.81|7423.38|7423.38|7421.31|7421.31|0
1651576000000|2022-05-03 11:06:40|7421.68|7421.68|7420.56|7420.56|7421.7|7421.7|7420.56|7420.56|0
1651576010000|2022-05-03 11:06:50|7422.83|7422.83|7421.7|7421.7|7422.83|7422.83|7421.68|7421.68|0
1651576020000|2022-05-03 11:07:00|7421.72|7421.72|7421.73|7421.73|7421.73|7421.73|7421.72|7421.72|0
1651576030000|2022-05-03 11:07:10|7421.72|7421.72|7425.06|7425.06|7425.06|7425.06|7421.7|7421.7|0
1651576040000|2022-05-03 11:07:20|7425.04|7425.04|7424.98|7424.98|7425.04|7425.04|7424.98|7424.98|0
1651576050000|2022-05-03 11:07:30|7424.78|7424.78|7425.34|7425.34|7425.49|7425.49|7424.64|7424.64|0
1651576060000|2022-05-03 11:07:40|7425.38|7425.38|7425.54|7425.54|7425.54|7425.54|7425.38|7425.38|0
1651576070000|2022-05-03 11:07:50|7425.82|7425.82|7427.6|7427.6|7427.6|7427.6|7425.82|7425.82|0
1651576080000|2022-05-03 11:08:00|7426.47|7426.47|7426.19|7426.19|7426.47|7426.47|7426.19|7426.19|0
1651576100000|2022-05-03 11:08:20|7425.06|7425.06|7423.92|7423.92|7425.06|7425.06|7423.92|7423.92|0
1651576110000|2022-05-03 11:08:30|7423.36|7423.36|7423.15|7423.15|7423.36|7423.36|7423.07|7423.07|0
1651576120000|2022-05-03 11:08:40|7423.21|7423.21|7424.34|7424.34|7424.34|7424.34|7423.21|7423.21|0
1651576140000|2022-05-03 11:09:00|7424.4|7424.4|7423.09|7423.09|7424.4|7424.4|7422.99|7422.99|0
1651576160000|2022-05-03 11:09:20|7422.81|7422.81|7423.47|7423.47|7423.47|7423.47|7422.81|7422.81|0
1651576170000|2022-05-03 11:09:30|7423.51|7423.51|7423.53|7423.53|7423.53|7423.53|7423.47|7423.47|0
1651576180000|2022-05-03 11:09:40|7423.43|7423.43|7422.89|7422.89|7423.43|7423.43|7422.77|7422.77|0
1651576190000|2022-05-03 11:09:50|7422.79|7422.79|7422.61|7422.61|7422.79|7422.79|7422.61|7422.61|0
1651576200000|2022-05-03 11:10:00|7423.74|7423.74|7424.87|7424.87|7424.87|7424.87|7423.74|7423.74|0
1651576210000|2022-05-03 11:10:10|7422.61|7422.61|7422.61|7422.61|7422.61|7422.61|7422.61|7422.61|0
1651576220000|2022-05-03 11:10:20|7422.63|7422.63|7426.31|7426.31|7426.31|7426.31|7422.63|7422.63|0
1651576230000|2022-05-03 11:10:30|7426.59|7426.59|7428.11|7428.11|7428.3|7428.3|7426.59|7426.59|0
1651576250000|2022-05-03 11:10:50|7429.24|7429.24|7429.24|7429.24|7429.52|7429.52|7429.24|7429.24|0
1651576260000|2022-05-03 11:11:00|7428.95|7428.95|7427.82|7427.82|7428.95|7428.95|7427.82|7427.82|0
1651576270000|2022-05-03 11:11:10|7428.11|7428.11|7432.64|7432.64|7433.21|7433.21|7428.11|7428.11|0
1651576280000|2022-05-03 11:11:20|7432.66|7432.66|7432.66|7432.66|7432.66|7432.66|7432.66|7432.66|0
1651576290000|2022-05-03 11:11:30|7432.94|7432.94|7434.1|7434.1|7434.1|7434.1|7432.94|7432.94|0
1651576300000|2022-05-03 11:11:40|7435.23|7435.23|7435.23|7435.23|7435.23|7435.23|7435.23|7435.23|0
1651576320000|2022-05-03 11:12:00|7436.37|7436.37|7432.03|7432.03|7437.58|7437.58|7432.03|7432.03|0
1651576330000|2022-05-03 11:12:10|7434.29|7434.29|7433.16|7433.16|7434.29|7434.29|7433.16|7433.16|0
1651576340000|2022-05-03 11:12:20|7432.59|7432.59|7430.03|7430.03|7432.59|7432.59|7430.03|7430.03|0
1651576350000|2022-05-03 11:12:30|7429.95|7429.95|7429.6|7429.6|7429.95|7429.95|7429.6|7429.6|0
1651576360000|2022-05-03 11:12:40|7429.89|7429.89|7431.3|7431.3|7431.3|7431.3|7429.89|7429.89|0
1651576370000|2022-05-03 11:12:50|7431.26|7431.26|7432.11|7432.11|7432.4|7432.4|7431.26|7431.26|0
1651576380000|2022-05-03 11:13:00|7433.24|7433.24|7432.68|7432.68|7433.81|7433.81|7432.68|7432.68|0
1651576390000|2022-05-03 11:13:10|7433.81|7433.81|7434.94|7434.94|7434.94|7434.94|7433.81|7433.81|0
1651576410000|2022-05-03 11:13:30|7436.07|7436.07|7434.9|7434.9|7436.07|7436.07|7434.9|7434.9|0
1651576420000|2022-05-03 11:13:40|7435.47|7435.47|7436.99|7436.99|7438.12|7438.12|7435.47|7435.47|0
1651576430000|2022-05-03 11:13:50|7435.85|7435.85|7435.85|7435.85|7435.85|7435.85|7435.85|7435.85|0
1651576440000|2022-05-03 11:14:00|7435.29|7435.29|7436.72|7436.72|7436.76|7436.76|7435.29|7435.29|0
1651576450000|2022-05-03 11:14:10|7436.76|7436.76|7434.5|7434.5|7436.76|7436.76|7434.5|7434.5|0
1651576480000|2022-05-03 11:14:40|7435.63|7435.63|7439.05|7439.05|7439.05|7439.05|7435.63|7435.63|0
1651576490000|2022-05-03 11:14:50|7439.07|7439.07|7437.44|7437.44|7439.14|7439.14|7437.44|7437.44|0
1651576500000|2022-05-03 11:15:00|7437.15|7437.15|7437.43|7437.43|7437.43|7437.43|7434.31|7434.31|0
1651576510000|2022-05-03 11:15:10|7437.71|7437.71|7438.28|7438.28|7438.57|7438.57|7437.71|7437.71|0
1651576520000|2022-05-03 11:15:20|7440.55|7440.55|7440.55|7440.55|7440.55|7440.55|7440.55|7440.55|0
1651576530000|2022-05-03 11:15:30|7440.57|7440.57|7442.02|7442.02|7442.02|7442.02|7440.57|7440.57|0
1651576540000|2022-05-03 11:15:40|7441.96|7441.96|7442.01|7442.01|7442.01|7442.01|7441.96|7441.96|0
1651576550000|2022-05-03 11:15:50|7442.07|7442.07|7439.55|7439.55|7442.07|7442.07|7439.55|7439.55|0
1651576560000|2022-05-03 11:16:00|7438.42|7438.42|7437.15|7437.15|7439.55|7439.55|7435.76|7435.76|0
1651576570000|2022-05-03 11:16:10|7437.43|7437.43|7437.71|7437.71|7437.71|7437.71|7437.43|7437.43|0
1651576590000|2022-05-03 11:16:30|7437.68|7437.68|7439.73|7439.73|7440.86|7440.86|7437.68|7437.68|0
1651576600000|2022-05-03 11:16:40|7440.58|7440.58|7440.87|7440.87|7441.43|7441.43|7440.58|7440.58|0
1651576610000|2022-05-03 11:16:50|7440.95|7440.95|7439.85|7439.85|7440.98|7440.98|7439.28|7439.28|0
1651576620000|2022-05-03 11:17:00|7439.91|7439.91|7440.75|7440.75|7440.75|7440.75|7439.62|7439.62|0
1651576630000|2022-05-03 11:17:10|7440.79|7440.79|7440.79|7440.79|7440.79|7440.79|7440.79|7440.79|0
1651576640000|2022-05-03 11:17:20|7439.66|7439.66|7439.95|7439.95|7439.95|7439.95|7439.66|7439.66|0
1651576650000|2022-05-03 11:17:30|7439.66|7439.66|7440.8|7440.8|7441.65|7441.65|7439.38|7439.38|0
1651576660000|2022-05-03 11:17:40|7440.82|7440.82|7440.96|7440.96|7442.09|7442.09|7440.82|7440.82|0
1651576670000|2022-05-03 11:17:50|7442.09|7442.09|7446.23|7446.23|7446.23|7446.23|7442.02|7442.02|0
1651576680000|2022-05-03 11:18:00|7445.66|7445.66|7445.66|7445.66|7445.66|7445.66|7445.66|7445.66|0
1651576690000|2022-05-03 11:18:10|7445.7|7445.7|7443.18|7443.18|7445.7|7445.7|7443.18|7443.18|0
1651576700000|2022-05-03 11:18:20|7443.46|7443.46|7443.43|7443.43|7443.46|7443.46|7443.43|7443.43|0
1651576710000|2022-05-03 11:18:30|7444|7444|7447.39|7447.39|7447.39|7447.39|7444|7444|0
1651576720000|2022-05-03 11:18:40|7447.68|7447.68|7445.51|7445.51|7448.9|7448.9|7445.51|7445.51|0
1651576730000|2022-05-03 11:18:50|7445.79|7445.79|7448.62|7448.62|7448.62|7448.62|7445.79|7445.79|0
1651576740000|2022-05-03 11:19:00|7449.19|7449.19|7449.19|7449.19|7449.19|7449.19|7449.19|7449.19|0
1651576750000|2022-05-03 11:19:10|7448.06|7448.06|7448.02|7448.02|7448.06|7448.06|7445.76|7445.76|0
1651576760000|2022-05-03 11:19:20|7446.89|7446.89|7446.03|7446.03|7446.89|7446.89|7446.03|7446.03|0
1651576770000|2022-05-03 11:19:30|7446.32|7446.32|7445.19|7445.19|7446.32|7446.32|7444.9|7444.9|0
1651576780000|2022-05-03 11:19:40|7445.47|7445.47|7448.02|7448.02|7448.02|7448.02|7445.47|7445.47|0
1651576790000|2022-05-03 11:19:50|7446.89|7446.89|7450.29|7450.29|7450.29|7450.29|7446.89|7446.89|0
1651576800000|2022-05-03 11:20:00|7450.57|7450.57|7452.56|7452.56|7454.82|7454.82|7450.29|7450.29|0
1651576810000|2022-05-03 11:20:10|7452.84|7452.84|7452.24|7452.24|7452.84|7452.84|7452.24|7452.24|0
1651576820000|2022-05-03 11:20:20|7451.11|7451.11|7451.7|7451.7|7451.7|7451.7|7451.11|7451.11|0
1651576830000|2022-05-03 11:20:30|7451.99|7451.99|7451.7|7451.7|7451.99|7451.99|7451.42|7451.42|0
1651576840000|2022-05-03 11:20:40|7453.97|7453.97|7454.54|7454.54|7454.54|7454.54|7453.97|7453.97|0
1651576850000|2022-05-03 11:20:50|7454.25|7454.25|7454.54|7454.54|7454.54|7454.54|7453.97|7453.97|0
1651576860000|2022-05-03 11:21:00|7454.25|7454.25|7451.16|7451.16|7454.25|7454.25|7451.14|7451.14|0
1651576870000|2022-05-03 11:21:10|7451.72|7451.72|7452.85|7452.85|7452.85|7452.85|7451.72|7451.72|0
1651576880000|2022-05-03 11:21:20|7453.42|7453.42|7454.55|7454.55|7455.41|7455.41|7453.42|7453.42|0
1651576890000|2022-05-03 11:21:30|7454.84|7454.84|7454.92|7454.92|7454.92|7454.92|7454.84|7454.84|0
1651576900000|2022-05-03 11:21:40|7454.84|7454.84|7455.36|7455.36|7455.97|7455.97|7454.79|7454.79|0
1651576910000|2022-05-03 11:21:50|7454.51|7454.51|7455.11|7455.11|7455.11|7455.11|7454.51|7454.51|0
1651576920000|2022-05-03 11:22:00|7457.38|7457.38|7456.49|7456.49|7457.38|7457.38|7456.49|7456.49|0
1651576930000|2022-05-03 11:22:10|7456.2|7456.2|7455.41|7455.41|7456.54|7456.54|7455.41|7455.41|0
1651576940000|2022-05-03 11:22:20|7455.44|7455.44|7454.21|7454.21|7455.55|7455.55|7454.21|7454.21|0
1651576950000|2022-05-03 11:22:30|7454.17|7454.17|7454.17|7454.17|7454.17|7454.17|7454.17|7454.17|0
1651576960000|2022-05-03 11:22:40|7454.15|7454.15|7454.21|7454.21|7454.21|7454.21|7454.15|7454.15|0
1651576970000|2022-05-03 11:22:50|7454.49|7454.49|7453.36|7453.36|7454.77|7454.77|7453.36|7453.36|0
1651576980000|2022-05-03 11:23:00|7455.62|7455.62|7453.33|7453.33|7455.62|7455.62|7453.33|7453.33|0
1651576990000|2022-05-03 11:23:10|7453.31|7453.31|7453.03|7453.03|7453.31|7453.31|7453.03|7453.03|0
1651577000000|2022-05-03 11:23:20|7454.16|7454.16|7453.07|7453.07|7454.24|7454.24|7453.07|7453.07|0
1651577010000|2022-05-03 11:23:30|7453.05|7453.05|7452.97|7452.97|7453.05|7453.05|7452.97|7452.97|0
1651577020000|2022-05-03 11:23:40|7455.23|7455.23|7455.19|7455.19|7455.23|7455.23|7455.19|7455.19|0
1651577030000|2022-05-03 11:23:50|7455.15|7455.15|7453.5|7453.5|7455.17|7455.17|7452.91|7452.91|0
1651577040000|2022-05-03 11:24:00|7453.56|7453.56|7453.24|7453.24|7453.56|7453.56|7453.24|7453.24|0
1651577060000|2022-05-03 11:24:20|7452.67|7452.67|7452.95|7452.95|7452.95|7452.95|7452.38|7452.38|0
1651577080000|2022-05-03 11:24:40|7452.67|7452.67|7452.73|7452.73|7452.75|7452.75|7452.67|7452.67|0
1651577090000|2022-05-03 11:24:50|7452.76|7452.76|7452.76|7452.76|7452.76|7452.76|7452.76|7452.76|0
1651577100000|2022-05-03 11:25:00|7453.33|7453.33|7451.63|7451.63|7454.18|7454.18|7451.63|7451.63|0
1651577110000|2022-05-03 11:25:10|7450.48|7450.48|7450.32|7450.32|7450.48|7450.48|7450.26|7450.26|0
1651577120000|2022-05-03 11:25:20|7450.6|7450.6|7450.6|7450.6|7450.88|7450.88|7450.32|7450.32|0
1651577130000|2022-05-03 11:25:30|7450.32|7450.32|7450.26|7450.26|7450.34|7450.34|7450.26|7450.26|0
1651577140000|2022-05-03 11:25:40|7450.32|7450.32|7452.27|7452.27|7452.27|7452.27|7450.32|7450.32|0
1651577150000|2022-05-03 11:25:50|7452.31|7452.31|7451.72|7451.72|7452.31|7452.31|7451.43|7451.43|0
1651577160000|2022-05-03 11:26:00|7451.74|7451.74|7451.7|7451.7|7451.74|7451.74|7451.7|7451.7|0
1651577170000|2022-05-03 11:26:10|7451.74|7451.74|7451.74|7451.74|7451.74|7451.74|7451.74|7451.74|0
1651577180000|2022-05-03 11:26:20|7452.87|7452.87|7451.7|7451.7|7452.87|7452.87|7451.7|7451.7|0
1651577190000|2022-05-03 11:26:30|7451.66|7451.66|7450.98|7450.98|7451.66|7451.66|7450.98|7450.98|0
1651577210000|2022-05-03 11:26:50|7452.11|7452.11|7452.11|7452.11|7452.11|7452.11|7452.11|7452.11|0
1651577230000|2022-05-03 11:27:10|7452.4|7452.4|7453.53|7453.53|7453.53|7453.53|7452.4|7452.4|0
1651577240000|2022-05-03 11:27:20|7454.66|7454.66|7454.66|7454.66|7454.66|7454.66|7454.66|7454.66|0
1651577250000|2022-05-03 11:27:30|7452.4|7452.4|7450.81|7450.81|7452.4|7452.4|7450.75|7450.75|0
1651577260000|2022-05-03 11:27:40|7450.73|7450.73|7450.67|7450.67|7450.73|7450.73|7450.67|7450.67|0
1651577270000|2022-05-03 11:27:50|7451.8|7451.8|7451.52|7451.52|7451.8|7451.8|7451.52|7451.52|0
1651577280000|2022-05-03 11:28:00|7451.54|7451.54|7450.34|7450.34|7451.57|7451.57|7450.34|7450.34|0
1651577290000|2022-05-03 11:28:10|7450.42|7450.42|7450.52|7450.52|7450.52|7450.52|7450.42|7450.42|0
1651577300000|2022-05-03 11:28:20|7451.65|7451.65|7450.52|7450.52|7451.94|7451.94|7450.52|7450.52|0
1651577310000|2022-05-03 11:28:30|7449.39|7449.39|7447.69|7447.69|7449.39|7449.39|7447.69|7447.69|0
1651577330000|2022-05-03 11:28:50|7447.97|7447.97|7448.26|7448.26|7448.83|7448.83|7447.69|7447.69|0
1651577340000|2022-05-03 11:29:00|7450.52|7450.52|7448.2|7448.2|7450.52|7450.52|7448.2|7448.2|0
1651577350000|2022-05-03 11:29:10|7448.14|7448.14|7448.06|7448.06|7448.14|7448.14|7448.06|7448.06|0
1651577360000|2022-05-03 11:29:20|7448|7448|7447.95|7447.95|7448|7448|7447.95|7447.95|0
1651577370000|2022-05-03 11:29:30|7448.23|7448.23|7452.25|7452.25|7452.25|7452.25|7448.23|7448.23|0
1651577380000|2022-05-03 11:29:40|7454.51|7454.51|7453.38|7453.38|7454.51|7454.51|7453.38|7453.38|0
1651577390000|2022-05-03 11:29:50|7453.35|7453.35|7453.35|7453.35|7453.35|7453.35|7453.35|7453.35|0
1651577400000|2022-05-03 11:30:00|7455.58|7455.58|7453.04|7453.04|7455.58|7455.58|7453.04|7453.04|0
1651577410000|2022-05-03 11:30:10|7453.32|7453.32|7454.74|7454.74|7455.87|7455.87|7453.32|7453.32|0
1651577420000|2022-05-03 11:30:20|7454.46|7454.46|7455.02|7455.02|7455.02|7455.02|7454.46|7454.46|0
1651577430000|2022-05-03 11:30:30|7455.31|7455.31|7455.31|7455.31|7455.31|7455.31|7455.31|7455.31|0
1651577440000|2022-05-03 11:30:40|7455.41|7455.41|7455.39|7455.39|7455.41|7455.41|7455.39|7455.39|0
1651577450000|2022-05-03 11:30:50|7455.35|7455.35|7455.35|7455.35|7455.35|7455.35|7455.35|7455.35|0
1651577460000|2022-05-03 11:31:00|7454.22|7454.22|7452.13|7452.13|7454.22|7454.22|7451.95|7451.95|0
1651577470000|2022-05-03 11:31:10|7452.7|7452.7|7455.09|7455.09|7456.5|7456.5|7452.7|7452.7|0
1651577480000|2022-05-03 11:31:20|7455.03|7455.03|7454.98|7454.98|7455.03|7455.03|7454.98|7454.98|0
1651577490000|2022-05-03 11:31:30|7454.69|7454.69|7453.76|7453.76|7454.69|7454.69|7453.76|7453.76|0
1651577510000|2022-05-03 11:31:50|7452.62|7452.62|7450.94|7450.94|7452.66|7452.66|7449.23|7449.23|0
1651577520000|2022-05-03 11:32:00|7451.22|7451.22|7450.95|7450.95|7451.79|7451.79|7450.95|7450.95|0
1651577530000|2022-05-03 11:32:10|7450.91|7450.91|7448.58|7448.58|7450.91|7450.91|7448.58|7448.58|0
1651577540000|2022-05-03 11:32:20|7449.71|7449.71|7448.01|7448.01|7449.71|7449.71|7448.01|7448.01|0
1651577550000|2022-05-03 11:32:30|7449.15|7449.15|7448.49|7448.49|7449.43|7449.43|7448.49|7448.49|0
1651577560000|2022-05-03 11:32:40|7448.47|7448.47|7448.57|7448.57|7448.57|7448.57|7448.45|7448.45|0
1651577570000|2022-05-03 11:32:50|7449.14|7449.14|7448.86|7448.86|7449.14|7449.14|7448.86|7448.86|0
1651577580000|2022-05-03 11:33:00|7448.88|7448.88|7448.88|7448.88|7448.88|7448.88|7448.88|7448.88|0
1651577590000|2022-05-03 11:33:10|7447.74|7447.74|7446.04|7446.04|7447.74|7447.74|7446.04|7446.04|0
1651577600000|2022-05-03 11:33:20|7444.91|7444.91|7446.05|7446.05|7446.05|7446.05|7444.07|7444.07|0
1651577610000|2022-05-03 11:33:30|7445.48|7445.48|7445.4|7445.4|7445.48|7445.48|7444.63|7444.63|0
1651577620000|2022-05-03 11:33:40|7446.25|7446.25|7447.95|7447.95|7447.95|7447.95|7446.25|7446.25|0
1651577630000|2022-05-03 11:33:50|7446.82|7446.82|7446.96|7446.96|7446.96|7446.96|7446.82|7446.82|0
1651577640000|2022-05-03 11:34:00|7446.68|7446.68|7445.45|7445.45|7446.68|7446.68|7445.45|7445.45|0
1651577650000|2022-05-03 11:34:10|7445.73|7445.73|7443.47|7443.47|7445.73|7445.73|7443.47|7443.47|0
1651577660000|2022-05-03 11:34:20|7443.55|7443.55|7443.65|7443.65|7444.7|7444.7|7443.29|7443.29|0
1651577670000|2022-05-03 11:34:30|7444.78|7444.78|7446.78|7446.78|7446.78|7446.78|7444.78|7444.78|0
1651577680000|2022-05-03 11:34:40|7446.77|7446.77|7446.78|7446.78|7446.78|7446.78|7446.77|7446.77|0
1651577700000|2022-05-03 11:35:00|7445.65|7445.65|7445.86|7445.86|7445.94|7445.94|7445.65|7445.65|0
1651577710000|2022-05-03 11:35:10|7445.57|7445.57|7445.57|7445.57|7445.57|7445.57|7445.57|7445.57|0
1651577740000|2022-05-03 11:35:40|7447.84|7447.84|7447.84|7447.84|7447.84|7447.84|7447.84|7447.84|0
1651577750000|2022-05-03 11:35:50|7448.97|7448.97|7447.84|7447.84|7450.1|7450.1|7447.84|7447.84|0
1651577760000|2022-05-03 11:36:00|7446.71|7446.71|7447.84|7447.84|7447.84|7447.84|7446.71|7446.71|0
1651577770000|2022-05-03 11:36:10|7447.78|7447.78|7447.78|7447.78|7447.78|7447.78|7446.65|7446.65|0
1651577790000|2022-05-03 11:36:30|7447.75|7447.75|7447.59|7447.59|7447.75|7447.75|7447.59|7447.59|0
1651577800000|2022-05-03 11:36:40|7447.3|7447.3|7445.08|7445.08|7447.3|7447.3|7445.04|7445.04|0
1651577810000|2022-05-03 11:36:50|7444.8|7444.8|7444.74|7444.74|7444.8|7444.8|7444.74|7444.74|0
1651577820000|2022-05-03 11:37:00|7443.61|7443.61|7441.3|7441.3|7443.61|7443.61|7441.3|7441.3|0
1651577830000|2022-05-03 11:37:10|7441.01|7441.01|7441.01|7441.01|7441.01|7441.01|7441.01|7441.01|0
1651577840000|2022-05-03 11:37:20|7443.28|7443.28|7443.84|7443.84|7443.84|7443.84|7443.28|7443.28|0
1651577850000|2022-05-03 11:37:30|7443.28|7443.28|7442.95|7442.95|7443.28|7443.28|7442.95|7442.95|0
1651577860000|2022-05-03 11:37:40|7444.09|7444.09|7445.22|7445.22|7445.22|7445.22|7444.09|7444.09|0
1651577880000|2022-05-03 11:38:00|7444.09|7444.09|7446.35|7446.35|7446.35|7446.35|7444.09|7444.09|0
1651577890000|2022-05-03 11:38:10|7447.2|7447.2|7447.48|7447.48|7447.48|7447.48|7447.2|7447.2|0
1651577900000|2022-05-03 11:38:20|7447.5|7447.5|7447.48|7447.48|7447.5|7447.5|7447.48|7447.48|0
1651577910000|2022-05-03 11:38:30|7446.63|7446.63|7446.63|7446.63|7446.63|7446.63|7446.63|7446.63|0
1651577920000|2022-05-03 11:38:40|7446.58|7446.58|7446.66|7446.66|7446.66|7446.66|7446.58|7446.58|0
1651577930000|2022-05-03 11:38:50|7447.23|7447.23|7446.94|7446.94|7447.23|7447.23|7446.94|7446.94|0
1651577940000|2022-05-03 11:39:00|7446.91|7446.91|7446.91|7446.91|7446.91|7446.91|7446.91|7446.91|0
1651577950000|2022-05-03 11:39:10|7447.2|7447.2|7447.48|7447.48|7447.48|7447.48|7447.2|7447.2|0
1651577960000|2022-05-03 11:39:20|7446.91|7446.91|7448.04|7448.04|7448.04|7448.04|7446.91|7446.91|0
1651577970000|2022-05-03 11:39:30|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|7447.96|0
1651577980000|2022-05-03 11:39:40|7448.25|7448.25|7449.38|7449.38|7449.38|7449.38|7448.25|7448.25|0
1651577990000|2022-05-03 11:39:50|7448.25|7448.25|7447.04|7447.04|7448.25|7448.25|7447.04|7447.04|0
1651578000000|2022-05-03 11:40:00|7445.91|7445.91|7447.04|7447.04|7447.04|7447.04|7445.91|7445.91|0
1651578010000|2022-05-03 11:40:10|7448.18|7448.18|7448.54|7448.54|7448.54|7448.54|7448.18|7448.18|0
1651578020000|2022-05-03 11:40:20|7446.28|7446.28|7445.71|7445.71|7446.28|7446.28|7445.71|7445.71|0
1651578030000|2022-05-03 11:40:30|7446|7446|7448|7448|7448.36|7448.36|7446|7446|0
1651578040000|2022-05-03 11:40:40|7447.71|7447.71|7447.71|7447.71|7447.71|7447.71|7447.71|7447.71|0
1651578050000|2022-05-03 11:40:50|7448.84|7448.84|7449.38|7449.38|7449.41|7449.41|7448.56|7448.56|0
1651578060000|2022-05-03 11:41:00|7448.53|7448.53|7446.55|7446.55|7448.53|7448.53|7445.7|7445.7|0
1651578070000|2022-05-03 11:41:10|7446.27|7446.27|7447.12|7447.12|7447.12|7447.12|7445.99|7445.99|0
1651578100000|2022-05-03 11:41:40|7447.68|7447.68|7447.57|7447.57|7447.68|7447.68|7447.57|7447.57|0
1651578110000|2022-05-03 11:41:50|7447.29|7447.29|7447.57|7447.57|7447.57|7447.57|7447.29|7447.29|0
1651578120000|2022-05-03 11:42:00|7448.71|7448.71|7450|7450|7450|7450|7448.71|7448.71|0
1651578130000|2022-05-03 11:42:10|7450.57|7450.57|7452.55|7452.55|7453.68|7453.68|7450.57|7450.57|0
1651578140000|2022-05-03 11:42:20|7452.61|7452.61|7452.94|7452.94|7452.94|7452.94|7452.61|7452.61|0
1651578150000|2022-05-03 11:42:30|7454.07|7454.07|7454.07|7454.07|7454.07|7454.07|7454.07|7454.07|0
1651578160000|2022-05-03 11:42:40|7454.04|7454.04|7452.88|7452.88|7454.04|7454.04|7452.88|7452.88|0
1651578170000|2022-05-03 11:42:50|7452.6|7452.6|7452.88|7452.88|7452.88|7452.88|7452.6|7452.6|0
1651578190000|2022-05-03 11:43:10|7452.6|7452.6|7452.6|7452.6|7452.6|7452.6|7452.6|7452.6|0
1651578200000|2022-05-03 11:43:20|7451.47|7451.47|7448.92|7448.92|7451.47|7451.47|7448.92|7448.92|0
1651578210000|2022-05-03 11:43:30|7451.18|7451.18|7451.13|7451.13|7451.18|7451.18|7451.13|7451.13|0
1651578220000|2022-05-03 11:43:40|7451.15|7451.15|7450.1|7450.1|7451.23|7451.23|7450.1|7450.1|0
1651578230000|2022-05-03 11:43:50|7450.18|7450.18|7449.05|7449.05|7450.18|7450.18|7449.05|7449.05|0
1651578240000|2022-05-03 11:44:00|7449.09|7449.09|7447.89|7447.89|7449.09|7449.09|7447.89|7447.89|0
1651578250000|2022-05-03 11:44:10|7450.15|7450.15|7450.43|7450.43|7450.72|7450.72|7449.3|7449.3|0
1651578260000|2022-05-03 11:44:20|7450.39|7450.39|7450.34|7450.34|7450.39|7450.39|7450.34|7450.34|0
1651578280000|2022-05-03 11:44:40|7451.47|7451.47|7452.6|7452.6|7452.6|7452.6|7451.47|7451.47|0
1651578290000|2022-05-03 11:44:50|7452.88|7452.88|7453.04|7453.04|7453.06|7453.06|7452.6|7452.6|0
1651578300000|2022-05-03 11:45:00|7453.06|7453.06|7452.9|7452.9|7453.06|7453.06|7452.9|7452.9|0
1651578310000|2022-05-03 11:45:10|7453.19|7453.19|7453.19|7453.19|7453.47|7453.47|7453.19|7453.19|0
1651578320000|2022-05-03 11:45:20|7452.06|7452.06|7452.06|7452.06|7452.06|7452.06|7452.06|7452.06|0
1651578330000|2022-05-03 11:45:30|7451.94|7451.94|7451.96|7451.96|7451.96|7451.96|7451.92|7451.92|0
1651578340000|2022-05-03 11:45:40|7450.83|7450.83|7453.09|7453.09|7453.09|7453.09|7450.83|7450.83|0
1651578350000|2022-05-03 11:45:50|7453.11|7453.11|7453.56|7453.56|7453.56|7453.56|7453.11|7453.11|0
1651578360000|2022-05-03 11:46:00|7452.43|7452.43|7452.99|7452.99|7453.56|7453.56|7452.43|7452.43|0
1651578380000|2022-05-03 11:46:20|7452.95|7452.95|7452.99|7452.99|7452.99|7452.99|7452.95|7452.95|0
1651578390000|2022-05-03 11:46:30|7453.01|7453.01|7453.09|7453.09|7453.09|7453.09|7451.9|7451.9|0
1651578400000|2022-05-03 11:46:40|7453.13|7453.13|7453.17|7453.17|7453.19|7453.19|7453.11|7453.11|0
1651578410000|2022-05-03 11:46:50|7453.11|7453.11|7450.83|7450.83|7453.11|7453.11|7450.83|7450.83|0
1651578420000|2022-05-03 11:47:00|7450.85|7450.85|7452.26|7452.26|7452.26|7452.26|7450.85|7450.85|0
1651578430000|2022-05-03 11:47:10|7452.28|7452.28|7451.19|7451.19|7452.28|7452.28|7451.15|7451.15|0
1651578440000|2022-05-03 11:47:20|7451.21|7451.21|7452.4|7452.4|7452.4|7452.4|7451.21|7451.21|0
1651578450000|2022-05-03 11:47:30|7452.42|7452.42|7451.29|7451.29|7452.42|7452.42|7451.29|7451.29|0
1651578460000|2022-05-03 11:47:40|7451.31|7451.31|7451.31|7451.31|7451.31|7451.31|7451.31|7451.31|0
1651578470000|2022-05-03 11:47:50|7451.33|7451.33|7451.33|7451.33|7451.33|7451.33|7451.33|7451.33|0
1651578480000|2022-05-03 11:48:00|7451.27|7451.27|7451.27|7451.27|7451.27|7451.27|7451.27|7451.27|0
1651578490000|2022-05-03 11:48:10|7451.25|7451.25|7451.25|7451.25|7451.25|7451.25|7451.25|7451.25|0
1651578500000|2022-05-03 11:48:20|7451.29|7451.29|7451.33|7451.33|7451.33|7451.33|7451.29|7451.29|0
1651578510000|2022-05-03 11:48:30|7451.37|7451.37|7459.34|7459.34|7459.34|7459.34|7451.37|7451.37|0
1651578520000|2022-05-03 11:48:40|7459.05|7459.05|7457.29|7457.29|7459.05|7459.05|7455.94|7455.94|0
1651578530000|2022-05-03 11:48:50|7456.72|7456.72|7455.89|7455.89|7458.44|7458.44|7454.74|7454.74|0
1651578540000|2022-05-03 11:49:00|7456.18|7456.18|7458.44|7458.44|7458.44|7458.44|7456.18|7456.18|0
1651578550000|2022-05-03 11:49:10|7456.18|7456.18|7456.18|7456.18|7456.18|7456.18|7456.18|7456.18|0
1651578560000|2022-05-03 11:49:20|7458.44|7458.44|7460.71|7460.71|7460.71|7460.71|7458.44|7458.44|0
1651578570000|2022-05-03 11:49:30|7461.28|7461.28|7461.18|7461.18|7461.28|7461.28|7461.18|7461.18|0
1651578580000|2022-05-03 11:49:40|7461.28|7461.28|7461.3|7461.3|7461.32|7461.32|7461.28|7461.28|0
1651578590000|2022-05-03 11:49:50|7461.58|7461.58|7462.4|7462.4|7463.57|7463.57|7461.58|7461.58|0
1651578600000|2022-05-03 11:50:00|7462.68|7462.68|7462.11|7462.11|7462.68|7462.68|7462.11|7462.11|0
1651578610000|2022-05-03 11:50:10|7462.07|7462.07|7463.44|7463.44|7464.01|7464.01|7462.07|7462.07|0
1651578620000|2022-05-03 11:50:20|7463.16|7463.16|7463.7|7463.7|7463.72|7463.72|7463.16|7463.16|0
1651578630000|2022-05-03 11:50:30|7463.72|7463.72|7463.72|7463.72|7463.72|7463.72|7463.72|7463.72|0
1651578640000|2022-05-03 11:50:40|7464.29|7464.29|7464.57|7464.57|7464.86|7464.86|7464|7464|0
1651578650000|2022-05-03 11:50:50|7464.86|7464.86|7465.7|7465.7|7466.84|7466.84|7464.57|7464.57|0
1651578660000|2022-05-03 11:51:00|7466.27|7466.27|7468.57|7468.57|7469.43|7469.43|7466.27|7466.27|0
1651578670000|2022-05-03 11:51:10|7468.29|7468.29|7467.16|7467.16|7469.42|7469.42|7467.16|7467.16|0
1651578690000|2022-05-03 11:51:30|7469.42|7469.42|7467.41|7467.41|7469.42|7469.42|7466.27|7466.27|0
1651578700000|2022-05-03 11:51:40|7467.12|7467.12|7469.67|7469.67|7469.67|7469.67|7466.84|7466.84|0
1651578710000|2022-05-03 11:51:50|7469.1|7469.1|7469.1|7469.1|7469.1|7469.1|7468.82|7468.82|0
1651578720000|2022-05-03 11:52:00|7469.39|7469.39|7469.39|7469.39|7469.39|7469.39|7469.39|7469.39|0
1651578730000|2022-05-03 11:52:10|7469.96|7469.96|7469.39|7469.39|7469.96|7469.96|7469.1|7469.1|0
1651578740000|2022-05-03 11:52:20|7469.67|7469.67|7471.37|7471.37|7471.37|7471.37|7468.82|7468.82|0
1651578760000|2022-05-03 11:52:40|7471.93|7471.93|7470.8|7470.8|7471.93|7471.93|7470.23|7470.23|0
1651578770000|2022-05-03 11:52:50|7471.93|7471.93|7471.93|7471.93|7471.93|7471.93|7471.93|7471.93|0
1651578780000|2022-05-03 11:53:00|7470.8|7470.8|7471.93|7471.93|7471.93|7471.93|7470.8|7470.8|0
1651578790000|2022-05-03 11:53:10|7474.2|7474.2|7474.2|7474.2|7474.2|7474.2|7474.2|7474.2|0
1651578800000|2022-05-03 11:53:20|7473.91|7473.91|7474.2|7474.2|7474.2|7474.2|7473.91|7473.91|0
1651578810000|2022-05-03 11:53:30|7474.24|7474.24|7469.02|7469.02|7474.24|7474.24|7468.76|7468.76|0
1651578820000|2022-05-03 11:53:40|7468.98|7468.98|7468.2|7468.2|7469.06|7469.06|7468.2|7468.2|0
1651578830000|2022-05-03 11:53:50|7467.07|7467.07|7470.19|7470.19|7470.19|7470.19|7467.07|7467.07|0
1651578840000|2022-05-03 11:54:00|7469.9|7469.9|7474.44|7474.44|7474.73|7474.73|7469.9|7469.9|0
1651578850000|2022-05-03 11:54:10|7473.31|7473.31|7473.03|7473.03|7473.31|7473.31|7471.04|7471.04|0
1651578860000|2022-05-03 11:54:20|7472.18|7472.18|7470.76|7470.76|7472.18|7472.18|7470.76|7470.76|0
1651578870000|2022-05-03 11:54:30|7471.61|7471.61|7472.25|7472.25|7472.25|7472.25|7471.33|7471.33|0
1651578880000|2022-05-03 11:54:40|7473.38|7473.38|7473.94|7473.94|7473.94|7473.94|7471.68|7471.68|0
1651578890000|2022-05-03 11:54:50|7473.09|7473.09|7471.68|7471.68|7473.09|7473.09|7470.83|7470.83|0
1651578900000|2022-05-03 11:55:00|7472.53|7472.53|7475.92|7475.92|7476.2|7476.2|7471.68|7471.68|0
1651578910000|2022-05-03 11:55:10|7475.35|7475.35|7474.5|7474.5|7475.35|7475.35|7471.95|7471.95|0
1651578920000|2022-05-03 11:55:20|7473.37|7473.37|7472.52|7472.52|7473.65|7473.65|7472.52|7472.52|0
1651578930000|2022-05-03 11:55:30|7472.8|7472.8|7475.31|7475.31|7476.48|7476.48|7472.8|7472.8|0
1651578940000|2022-05-03 11:55:40|7475.02|7475.02|7475.02|7475.02|7475.02|7475.02|7475.02|7475.02|0
1651578950000|2022-05-03 11:55:50|7475.31|7475.31|7476.72|7476.72|7477.85|7477.85|7475.31|7475.31|0
1651578960000|2022-05-03 11:56:00|7477.57|7477.57|7475.87|7475.87|7477.86|7477.86|7475.87|7475.87|0
1651578970000|2022-05-03 11:56:10|7474.74|7474.74|7474.74|7474.74|7474.74|7474.74|7474.74|7474.74|0
1651578990000|2022-05-03 11:56:30|7475.31|7475.31|7476.44|7476.44|7476.44|7476.44|7474.17|7474.17|0
1651579000000|2022-05-03 11:56:40|7477.57|7477.57|7477.57|7477.57|7477.57|7477.57|7477.57|7477.57|0
1651579010000|2022-05-03 11:56:50|7477.85|7477.85|7476.72|7476.72|7477.85|7477.85|7476.72|7476.72|0
1651579020000|2022-05-03 11:57:00|7476.44|7476.44|7476.15|7476.15|7476.44|7476.44|7476.15|7476.15|0
1651579030000|2022-05-03 11:57:10|7476.44|7476.44|7480.12|7480.12|7480.12|7480.12|7476.44|7476.44|0
1651579050000|2022-05-03 11:57:30|7477.28|7477.28|7477.28|7477.28|7477.28|7477.28|7477.28|7477.28|0
1651579060000|2022-05-03 11:57:40|7478.42|7478.42|7479.26|7479.26|7479.26|7479.26|7478.13|7478.13|0
1651579070000|2022-05-03 11:57:50|7478.7|7478.7|7476.43|7476.43|7478.7|7478.7|7476.43|7476.43|0
1651579080000|2022-05-03 11:58:00|7475.58|7475.58|7474.73|7474.73|7475.58|7475.58|7474.45|7474.45|0
1651579090000|2022-05-03 11:58:10|7474.45|7474.45|7474.14|7474.14|7474.45|7474.45|7474.14|7474.14|0
1651579100000|2022-05-03 11:58:20|7474.08|7474.08|7474.08|7474.08|7474.08|7474.08|7474.08|7474.08|0
1651579110000|2022-05-03 11:58:30|7475.21|7475.21|7475.21|7475.21|7475.21|7475.21|7475.21|7475.21|0
1651579120000|2022-05-03 11:58:40|7474.08|7474.08|7475.21|7475.21|7475.21|7475.21|7473.51|7473.51|0
1651579130000|2022-05-03 11:58:50|7475.19|7475.19|7473.81|7473.81|7476.04|7476.04|7473.81|7473.81|0
1651579140000|2022-05-03 11:59:00|7474.38|7474.38|7474.38|7474.38|7474.66|7474.66|7474.38|7474.38|0
1651579150000|2022-05-03 11:59:10|7474.1|7474.1|7474.1|7474.1|7474.1|7474.1|7474.1|7474.1|0
1651579170000|2022-05-03 11:59:30|7474.08|7474.08|7475.21|7475.21|7475.21|7475.21|7474.08|7474.08|0
1651579190000|2022-05-03 11:59:50|7476.34|7476.34|7476.62|7476.62|7476.62|7476.62|7473.79|7473.79|0
1651579200000|2022-05-03 12:00:00|7476.6|7476.6|7476.88|7476.88|7476.88|7476.88|7476.6|7476.6|0
1651579210000|2022-05-03 12:00:10|7475.75|7475.75|7474.59|7474.59|7475.75|7475.75|7474.59|7474.59|0
1651579220000|2022-05-03 12:00:20|7475.72|7475.72|7474.55|7474.55|7475.72|7475.72|7474.55|7474.55|0
1651579230000|2022-05-03 12:00:30|7475.12|7475.12|7475.69|7475.69|7475.69|7475.69|7475.12|7475.12|0
1651579240000|2022-05-03 12:00:40|7476.82|7476.82|7476.82|7476.82|7476.82|7476.82|7476.82|7476.82|0
1651579250000|2022-05-03 12:00:50|7477.1|7477.1|7477.1|7477.1|7477.1|7477.1|7477.1|7477.1|0
1651579260000|2022-05-03 12:01:00|7476.82|7476.82|7477.95|7477.95|7477.95|7477.95|7476.82|7476.82|0
1651579270000|2022-05-03 12:01:10|7476.82|7476.82|7476.54|7476.54|7476.82|7476.82|7476.54|7476.54|0
1651579280000|2022-05-03 12:01:20|7476.57|7476.57|7475.62|7475.62|7476.57|7476.57|7475.62|7475.62|0
1651579300000|2022-05-03 12:01:40|7475.64|7475.64|7475.6|7475.6|7475.64|7475.64|7475.6|7475.6|0
1651579310000|2022-05-03 12:01:50|7475.03|7475.03|7473.9|7473.9|7475.03|7475.03|7472.77|7472.77|0
1651579320000|2022-05-03 12:02:00|7473.97|7473.97|7474.85|7474.85|7475.14|7475.14|7473.97|7473.97|0
1651579330000|2022-05-03 12:02:10|7474.57|7474.57|7475.42|7475.42|7475.42|7475.42|7474.57|7474.57|0
1651579340000|2022-05-03 12:02:20|7475.14|7475.14|7475.14|7475.14|7475.99|7475.99|7473.71|7473.71|0
1651579350000|2022-05-03 12:02:30|7474|7474|7475.14|7475.14|7475.14|7475.14|7472.87|7472.87|0
1651579370000|2022-05-03 12:02:50|7476.27|7476.27|7476.27|7476.27|7476.27|7476.27|7476.27|7476.27|0
1651579380000|2022-05-03 12:03:00|7475.7|7475.7|7475.98|7475.98|7475.98|7475.98|7475.7|7475.7|0
1651579390000|2022-05-03 12:03:10|7475.41|7475.41|7475.81|7475.81|7475.81|7475.81|7475.41|7475.41|0
1651579400000|2022-05-03 12:03:20|7475.84|7475.84|7475.75|7475.75|7475.84|7475.84|7475.75|7475.75|0
1651579410000|2022-05-03 12:03:30|7475.8|7475.8|7476.65|7476.65|7476.65|7476.65|7475.8|7475.8|0
1651579420000|2022-05-03 12:03:40|7475.52|7475.52|7477.78|7477.78|7477.78|7477.78|7475.52|7475.52|0
1651579430000|2022-05-03 12:03:50|7478.91|7478.91|7476.93|7476.93|7478.91|7478.91|7476.93|7476.93|0
1651579440000|2022-05-03 12:04:00|7475.79|7475.79|7475.83|7475.83|7475.83|7475.83|7475.79|7475.79|0
1651579460000|2022-05-03 12:04:20|7476.68|7476.68|7476.06|7476.06|7476.68|7476.68|7474.36|7474.36|0
1651579470000|2022-05-03 12:04:30|7477.76|7477.76|7478.05|7478.05|7478.05|7478.05|7477.76|7477.76|0
1651579500000|2022-05-03 12:05:00|7478.08|7478.08|7479.16|7479.16|7479.16|7479.16|7476.89|7476.89|0
1651579510000|2022-05-03 12:05:10|7479.44|7479.44|7476.33|7476.33|7479.73|7479.73|7476.33|7476.33|0
1651579520000|2022-05-03 12:05:20|7475.2|7475.2|7476.67|7476.67|7476.95|7476.95|7475.2|7475.2|0
1651579530000|2022-05-03 12:05:30|7476.71|7476.71|7474.14|7474.14|7476.71|7476.71|7474.14|7474.14|0
1651579540000|2022-05-03 12:05:40|7471.88|7471.88|7475.56|7475.56|7475.56|7475.56|7471.88|7471.88|0
1651579550000|2022-05-03 12:05:50|7475.58|7475.58|7475.64|7475.64|7475.64|7475.64|7475.58|7475.58|0
1651579560000|2022-05-03 12:06:00|7474.5|7474.5|7474.5|7474.5|7474.5|7474.5|7474.5|7474.5|0
1651579570000|2022-05-03 12:06:10|7474.54|7474.54|7475.67|7475.67|7475.67|7475.67|7474.54|7474.54|0
1651579580000|2022-05-03 12:06:20|7475.39|7475.39|7474.26|7474.26|7475.39|7475.39|7474.26|7474.26|0
1651579590000|2022-05-03 12:06:30|7473.97|7473.97|7472.58|7472.58|7473.97|7473.97|7472.56|7472.56|0
1651579600000|2022-05-03 12:06:40|7474.84|7474.84|7476.83|7476.83|7476.83|7476.83|7474.84|7474.84|0
1651579610000|2022-05-03 12:06:50|7474.57|7474.57|7474.57|7474.57|7474.57|7474.57|7474.57|7474.57|0
1651579620000|2022-05-03 12:07:00|7473.15|7473.15|7472.8|7472.8|7473.15|7473.15|7472.8|7472.8|0
1651579630000|2022-05-03 12:07:10|7472.82|7472.82|7473.43|7473.43|7473.43|7473.43|7472.58|7472.58|0
1651579640000|2022-05-03 12:07:20|7474.56|7474.56|7474.56|7474.56|7475.69|7475.69|7474.56|7474.56|0
1651579650000|2022-05-03 12:07:30|7474.6|7474.6|7474.6|7474.6|7474.6|7474.6|7474.6|7474.6|0
1651579670000|2022-05-03 12:07:50|7474.53|7474.53|7474.53|7474.53|7474.53|7474.53|7474.53|7474.53|0
1651579680000|2022-05-03 12:08:00|7474.82|7474.82|7474.53|7474.53|7474.82|7474.82|7474.53|7474.53|0
1651579690000|2022-05-03 12:08:10|7474.6|7474.6|7474.6|7474.6|7474.6|7474.6|7474.6|7474.6|0
1651579700000|2022-05-03 12:08:20|7475.73|7475.73|7475.73|7475.73|7475.73|7475.73|7475.73|7475.73|0
1651579710000|2022-05-03 12:08:30|7476.87|7476.87|7477.72|7477.72|7477.72|7477.72|7476.87|7476.87|0
1651579720000|2022-05-03 12:08:40|7477.43|7477.43|7478.29|7478.29|7478.29|7478.29|7477.43|7477.43|0
1651579730000|2022-05-03 12:08:50|7479.42|7479.42|7479.42|7479.42|7479.42|7479.42|7479.42|7479.42|0
1651579740000|2022-05-03 12:09:00|7479.7|7479.7|7481.54|7481.54|7483.81|7483.81|7479.7|7479.7|0
1651579750000|2022-05-03 12:09:10|7481.26|7481.26|7480.69|7480.69|7481.26|7481.26|7479.56|7479.56|0
1651579760000|2022-05-03 12:09:20|7480.98|7480.98|7480.98|7480.98|7480.98|7480.98|7480.98|7480.98|0
1651579770000|2022-05-03 12:09:30|7481|7481|7482.41|7482.41|7482.41|7482.41|7481|7481|0
1651579780000|2022-05-03 12:09:40|7483.54|7483.54|7482.38|7482.38|7483.54|7483.54|7482.38|7482.38|0
1651579790000|2022-05-03 12:09:50|7481.81|7481.81|7480.39|7480.39|7481.81|7481.81|7480.39|7480.39|0
1651579800000|2022-05-03 12:10:00|7480.45|7480.45|7480.43|7480.43|7480.45|7480.45|7479.86|7479.86|0
1651579810000|2022-05-03 12:10:10|7480.72|7480.72|7483.54|7483.54|7484.11|7484.11|7480.72|7480.72|0
1651579820000|2022-05-03 12:10:20|7481.28|7481.28|7479.86|7479.86|7481.28|7481.28|7479.86|7479.86|0
1651579830000|2022-05-03 12:10:30|7480.43|7480.43|7481.49|7481.49|7481.49|7481.49|7480.07|7480.07|0
1651579840000|2022-05-03 12:10:40|7480.92|7480.92|7480.61|7480.61|7480.92|7480.92|7480.61|7480.61|0
1651579850000|2022-05-03 12:10:50|7481.47|7481.47|7484.3|7484.3|7484.3|7484.3|7481.47|7481.47|0
1651579860000|2022-05-03 12:11:00|7482.03|7482.03|7484.3|7484.3|7484.3|7484.3|7482.03|7482.03|0
1651579870000|2022-05-03 12:11:10|7482.03|7482.03|7482.03|7482.03|7482.03|7482.03|7482.03|7482.03|0
1651579880000|2022-05-03 12:11:20|7482.01|7482.01|7481.98|7481.98|7482.01|7482.01|7481.98|7481.98|0
1651579890000|2022-05-03 12:11:30|7484.52|7484.52|7481.98|7481.98|7484.52|7484.52|7481.98|7481.98|0
1651579910000|2022-05-03 12:11:50|7483.11|7483.11|7483.05|7483.05|7483.11|7483.11|7481.98|7481.98|0
1651579920000|2022-05-03 12:12:00|7482.99|7482.99|7482.14|7482.14|7482.99|7482.99|7481.29|7481.29|0
1651579930000|2022-05-03 12:12:10|7479.88|7479.88|7480.09|7480.09|7480.09|7480.09|7478.67|7478.67|0
1651579940000|2022-05-03 12:12:20|7480.05|7480.05|7482.35|7482.35|7482.35|7482.35|7480.05|7480.05|0
1651579950000|2022-05-03 12:12:30|7478.96|7478.96|7480.09|7480.09|7480.09|7480.09|7478.96|7478.96|0
1651579960000|2022-05-03 12:12:40|7478.96|7478.96|7478.39|7478.39|7478.96|7478.96|7478.11|7478.11|0
1651579970000|2022-05-03 12:12:50|7478.43|7478.43|7480.99|7480.99|7481.54|7481.54|7478.43|7478.43|0
1651579980000|2022-05-03 12:13:00|7479.86|7479.86|7477|7477|7479.86|7479.86|7477|7477|0
1651580000000|2022-05-03 12:13:20|7477.04|7477.04|7477.04|7477.04|7477.04|7477.04|7477.04|7477.04|0
1651580010000|2022-05-03 12:13:30|7477.32|7477.32|7478.74|7478.74|7478.74|7478.74|7477.32|7477.32|0
1651580020000|2022-05-03 12:13:40|7479.02|7479.02|7481.29|7481.29|7481.29|7481.29|7479.02|7479.02|0
1651580030000|2022-05-03 12:13:50|7481.57|7481.57|7481.57|7481.57|7481.57|7481.57|7481.57|7481.57|0
1651580040000|2022-05-03 12:14:00|7479.31|7479.31|7479.59|7479.59|7480.44|7480.44|7479.31|7479.31|0
1651580050000|2022-05-03 12:14:10|7480.16|7480.16|7474.77|7474.77|7480.16|7480.16|7474.77|7474.77|0
1651580060000|2022-05-03 12:14:20|7473.64|7473.64|7473.36|7473.36|7473.64|7473.64|7473.07|7473.07|0
1651580100000|2022-05-03 12:15:00|7474.49|7474.49|7474.47|7474.47|7474.49|7474.49|7474.47|7474.47|0
1651580110000|2022-05-03 12:15:10|7474.75|7474.75|7474.75|7474.75|7474.75|7474.75|7474.75|7474.75|0
1651580120000|2022-05-03 12:15:20|7474.18|7474.18|7473.9|7473.9|7474.18|7474.18|7473.62|7473.62|0
1651580130000|2022-05-03 12:15:30|7475.32|7475.32|7475.6|7475.6|7475.6|7475.6|7474.47|7474.47|0
1651580140000|2022-05-03 12:15:40|7475.03|7475.03|7475.47|7475.47|7475.47|7475.47|7474.91|7474.91|0
1651580150000|2022-05-03 12:15:50|7476.33|7476.33|7477.73|7477.73|7477.73|7477.73|7476.29|7476.29|0
1651580160000|2022-05-03 12:16:00|7476.6|7476.6|7480.9|7480.9|7480.9|7480.9|7476.6|7476.6|0
1651580170000|2022-05-03 12:16:10|7482.03|7482.03|7482.3|7482.3|7483.45|7483.45|7482.03|7482.03|0
1651580180000|2022-05-03 12:16:20|7482.26|7482.26|7479.99|7479.99|7482.26|7482.26|7479.99|7479.99|0
1651580210000|2022-05-03 12:16:50|7478.57|7478.57|7478.29|7478.29|7478.57|7478.57|7478.29|7478.29|0
1651580220000|2022-05-03 12:17:00|7478.33|7478.33|7478.04|7478.04|7478.33|7478.33|7478.04|7478.04|0
1651580230000|2022-05-03 12:17:10|7477.48|7477.48|7478.89|7478.89|7478.89|7478.89|7477.48|7477.48|0
1651580240000|2022-05-03 12:17:20|7478.61|7478.61|7478.61|7478.61|7478.61|7478.61|7478.61|7478.61|0
1651580270000|2022-05-03 12:17:50|7478.32|7478.32|7477.75|7477.75|7478.32|7478.32|7477.75|7477.75|0
1651580280000|2022-05-03 12:18:00|7477.71|7477.71|7478.85|7478.85|7478.85|7478.85|7477.71|7477.71|0
1651580300000|2022-05-03 12:18:20|7479.41|7479.41|7479.41|7479.41|7479.41|7479.41|7479.41|7479.41|0
1651580310000|2022-05-03 12:18:30|7478.56|7478.56|7478.57|7478.57|7479.41|7479.41|7478.28|7478.28|0
1651580330000|2022-05-03 12:18:50|7479.7|7479.7|7478.28|7478.28|7480.27|7480.27|7478.28|7478.28|0
1651580340000|2022-05-03 12:19:00|7476.02|7476.02|7474.04|7474.04|7476.02|7476.02|7474.04|7474.04|0
1651580350000|2022-05-03 12:19:10|7474.32|7474.32|7474.6|7474.6|7474.6|7474.6|7474.32|7474.32|0
1651580370000|2022-05-03 12:19:30|7475.74|7475.74|7475.74|7475.74|7475.74|7475.74|7475.74|7475.74|0
1651580380000|2022-05-03 12:19:40|7476.02|7476.02|7476.02|7476.02|7476.02|7476.02|7476.02|7476.02|0
1651580390000|2022-05-03 12:19:50|7476.87|7476.87|7477.72|7477.72|7478|7478|7476.87|7476.87|0
1651580400000|2022-05-03 12:20:00|7478|7478|7479.14|7479.14|7479.14|7479.14|7478|7478|0
1651580410000|2022-05-03 12:20:10|7479.42|7479.42|7475.42|7475.42|7479.42|7479.42|7475.42|7475.42|0
1651580430000|2022-05-03 12:20:30|7474.29|7474.29|7473.72|7473.72|7474.29|7474.29|7473.72|7473.72|0
1651580440000|2022-05-03 12:20:40|7475.99|7475.99|7475.99|7475.99|7475.99|7475.99|7475.99|7475.99|0
1651580450000|2022-05-03 12:20:50|7475.7|7475.7|7475.7|7475.7|7475.7|7475.7|7475.7|7475.7|0
1651580460000|2022-05-03 12:21:00|7476.56|7476.56|7476.56|7476.56|7476.56|7476.56|7476.56|7476.56|0
1651580470000|2022-05-03 12:21:10|7475.42|7475.42|7475.14|7475.14|7477.69|7477.69|7475.14|7475.14|0
1651580480000|2022-05-03 12:21:20|7478.53|7478.53|7477.15|7477.15|7479.47|7479.47|7476.02|7476.02|0
1651580490000|2022-05-03 12:21:30|7478.28|7478.28|7477.19|7477.19|7478.32|7478.32|7477.19|7477.19|0
1651580500000|2022-05-03 12:21:40|7477.22|7477.22|7477.5|7477.5|7477.5|7477.5|7477.22|7477.22|0
1651580510000|2022-05-03 12:21:50|7476.93|7476.93|7476.93|7476.93|7476.93|7476.93|7476.93|7476.93|0
1651580520000|2022-05-03 12:22:00|7477.5|7477.5|7478.63|7478.63|7479.77|7479.77|7477.5|7477.5|0
1651580530000|2022-05-03 12:22:10|7478.92|7478.92|7478.63|7478.63|7478.92|7478.92|7478.63|7478.63|0
1651580540000|2022-05-03 12:22:20|7478.66|7478.66|7478.61|7478.61|7479.74|7479.74|7478.61|7478.61|0
1651580550000|2022-05-03 12:22:30|7478.63|7478.63|7478.05|7478.05|7478.63|7478.63|7478.05|7478.05|0
1651580560000|2022-05-03 12:22:40|7477.76|7477.76|7477.77|7477.77|7480.03|7480.03|7476.35|7476.35|0
1651580570000|2022-05-03 12:22:50|7478.33|7478.33|7478.33|7478.33|7479.47|7479.47|7478.33|7478.33|0
1651580580000|2022-05-03 12:23:00|7477.77|7477.77|7478.33|7478.33|7478.62|7478.62|7477.77|7477.77|0
1651580590000|2022-05-03 12:23:10|7478.05|7478.05|7476.63|7476.63|7478.05|7478.05|7476.35|7476.35|0
1651580600000|2022-05-03 12:23:20|7477.77|7477.77|7477.77|7477.77|7477.77|7477.77|7476.63|7476.63|0
1651580610000|2022-05-03 12:23:30|7475.5|7475.5|7474.37|7474.37|7475.5|7475.5|7474.37|7474.37|0
1651580620000|2022-05-03 12:23:40|7474.3|7474.3|7476.55|7476.55|7476.55|7476.55|7474.28|7474.28|0
1651580640000|2022-05-03 12:24:00|7476.53|7476.53|7476.55|7476.55|7476.55|7476.55|7476.53|7476.53|0
1651580650000|2022-05-03 12:24:10|7476.26|7476.26|7476.26|7476.26|7476.26|7476.26|7476.26|7476.26|0
1651580680000|2022-05-03 12:24:40|7475.13|7475.13|7474.28|7474.28|7475.13|7475.13|7474.28|7474.28|0
1651580690000|2022-05-03 12:24:50|7474.85|7474.85|7475.98|7475.98|7475.98|7475.98|7474.85|7474.85|0
1651580710000|2022-05-03 12:25:10|7475.96|7475.96|7474.83|7474.83|7475.96|7475.96|7474.83|7474.83|0
1651580720000|2022-05-03 12:25:20|7475.96|7475.96|7476.84|7476.84|7476.84|7476.84|7475.96|7475.96|0
1651580730000|2022-05-03 12:25:30|7476.55|7476.55|7475.14|7475.14|7476.55|7476.55|7475.14|7475.14|0
1651580740000|2022-05-03 12:25:40|7475.11|7475.11|7475.02|7475.02|7475.11|7475.11|7475.02|7475.02|0
1651580750000|2022-05-03 12:25:50|7475|7475|7475|7475|7475|7475|7475|7475|0
1651580760000|2022-05-03 12:26:00|7474.96|7474.96|7476.66|7476.66|7476.66|7476.66|7474.96|7474.96|0
1651580770000|2022-05-03 12:26:10|7477.22|7477.22|7477.22|7477.22|7477.22|7477.22|7477.22|7477.22|0
1651580780000|2022-05-03 12:26:20|7474.96|7474.96|7472.41|7472.41|7474.96|7474.96|7472.13|7472.13|0
1651580790000|2022-05-03 12:26:30|7473.55|7473.55|7473.55|7473.55|7473.55|7473.55|7473.55|7473.55|0
1651580800000|2022-05-03 12:26:40|7474.68|7474.68|7473.55|7473.55|7474.68|7474.68|7473.55|7473.55|0
1651580810000|2022-05-03 12:26:50|7474.68|7474.68|7475.25|7475.25|7476.38|7476.38|7474.68|7474.68|0
1651580820000|2022-05-03 12:27:00|7474.96|7474.96|7476.95|7476.95|7476.95|7476.95|7474.68|7474.68|0
1651580830000|2022-05-03 12:27:10|7475.81|7475.81|7473.53|7473.53|7478.06|7478.06|7473.53|7473.53|0
1651580840000|2022-05-03 12:27:20|7474.66|7474.66|7472.39|7472.39|7474.66|7474.66|7472.39|7472.39|0
1651580850000|2022-05-03 12:27:30|7472.68|7472.68|7474.38|7474.38|7474.38|7474.38|7472.68|7472.68|0
1651580860000|2022-05-03 12:27:40|7474.09|7474.09|7473.19|7473.19|7474.38|7474.38|7473.19|7473.19|0
1651580870000|2022-05-03 12:27:50|7472.9|7472.9|7474.03|7474.03|7474.03|7474.03|7472.9|7472.9|0
1651580880000|2022-05-03 12:28:00|7474.32|7474.32|7477.15|7477.15|7477.15|7477.15|7474.32|7474.32|0
1651580890000|2022-05-03 12:28:10|7477.13|7477.13|7477.13|7477.13|7477.13|7477.13|7477.13|7477.13|0
1651580900000|2022-05-03 12:28:20|7474.87|7474.87|7471.18|7471.18|7474.87|7474.87|7471.18|7471.18|0
1651580910000|2022-05-03 12:28:30|7470.61|7470.61|7467.76|7467.76|7470.61|7470.61|7467.76|7467.76|0
1651580930000|2022-05-03 12:28:50|7468.89|7468.89|7466.9|7466.9|7470.02|7470.02|7466.9|7466.9|0
1651580940000|2022-05-03 12:29:00|7467.19|7467.19|7469.17|7469.17|7469.45|7469.45|7467.19|7467.19|0
1651580950000|2022-05-03 12:29:10|7468.31|7468.31|7468.6|7468.6|7468.6|7468.6|7468.31|7468.31|0
1651580960000|2022-05-03 12:29:20|7468.54|7468.54|7468.54|7468.54|7468.54|7468.54|7468.54|7468.54|0
1651580970000|2022-05-03 12:29:30|7469.11|7469.11|7468.81|7468.81|7469.11|7469.11|7468.81|7468.81|0
1651580980000|2022-05-03 12:29:40|7469.94|7469.94|7469.94|7469.94|7469.94|7469.94|7469.94|7469.94|0
1651580990000|2022-05-03 12:29:50|7469.96|7469.96|7471.09|7471.09|7471.09|7471.09|7469.92|7469.92|0
1651581000000|2022-05-03 12:30:00|7469.96|7469.96|7467.7|7467.7|7469.96|7469.96|7467.7|7467.7|0
1651581010000|2022-05-03 12:30:10|7467.68|7467.68|7469.97|7469.97|7469.97|7469.97|7467.68|7467.68|0
1651581020000|2022-05-03 12:30:20|7470.25|7470.25|7471.67|7471.67|7472.52|7472.52|7470.25|7470.25|0
1651581030000|2022-05-03 12:30:30|7470.54|7470.54|7470.54|7470.54|7470.54|7470.54|7470.54|7470.54|0
1651581040000|2022-05-03 12:30:40|7470.82|7470.82|7472.27|7472.27|7473.4|7473.4|7470.82|7470.82|0
1651581050000|2022-05-03 12:30:50|7471.13|7471.13|7471.13|7471.13|7471.13|7471.13|7470|7470|0
1651581060000|2022-05-03 12:31:00|7470.56|7470.56|7468.3|7468.3|7470.56|7470.56|7468.3|7468.3|0
1651581070000|2022-05-03 12:31:10|7467.17|7467.17|7467.17|7467.17|7467.17|7467.17|7467.17|7467.17|0
1651581080000|2022-05-03 12:31:20|7468.3|7468.3|7466.54|7466.54|7469.43|7469.43|7466.54|7466.54|0
1651581090000|2022-05-03 12:31:30|7466.26|7466.26|7466.26|7466.26|7466.26|7466.26|7466.26|7466.26|0
1651581100000|2022-05-03 12:31:40|7468.52|7468.52|7469.39|7469.39|7469.39|7469.39|7468.52|7468.52|0
1651581110000|2022-05-03 12:31:50|7467.13|7467.13|7466.28|7466.28|7467.13|7467.13|7466.28|7466.28|0
1651581120000|2022-05-03 12:32:00|7466.56|7466.56|7467.69|7467.69|7467.69|7467.69|7465.43|7465.43|0
1651581130000|2022-05-03 12:32:10|7466.56|7466.56|7468.26|7468.26|7468.26|7468.26|7466.56|7466.56|0
1651581140000|2022-05-03 12:32:20|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|0
1651581150000|2022-05-03 12:32:30|7467.69|7467.69|7467.98|7467.98|7467.98|7467.98|7467.69|7467.69|0
1651581160000|2022-05-03 12:32:40|7465.72|7465.72|7466.85|7466.85|7466.85|7466.85|7465.72|7465.72|0
1651581170000|2022-05-03 12:32:50|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|7467.98|0
1651581180000|2022-05-03 12:33:00|7467.69|7467.69|7463.97|7463.97|7467.69|7467.69|7463.95|7463.95|0
1651581190000|2022-05-03 12:33:10|7466.23|7466.23|7462.58|7462.58|7466.26|7466.26|7462.58|7462.58|0
1651581200000|2022-05-03 12:33:20|7463.71|7463.71|7465.13|7465.13|7465.13|7465.13|7463.71|7463.71|0
1651581210000|2022-05-03 12:33:30|7464|7464|7462.87|7462.87|7464|7464|7462.87|7462.87|0
1651581220000|2022-05-03 12:33:40|7461.74|7461.74|7462.79|7462.79|7462.79|7462.79|7461.66|7461.66|0
1651581230000|2022-05-03 12:33:50|7462.5|7462.5|7464.2|7464.2|7464.2|7464.2|7462.5|7462.5|0
1651581240000|2022-05-03 12:34:00|7464.49|7464.49|7461.9|7461.9|7465.62|7465.62|7461.9|7461.9|0
1651581250000|2022-05-03 12:34:10|7461.88|7461.88|7459.01|7459.01|7461.88|7461.88|7459.01|7459.01|0
1651581260000|2022-05-03 12:34:20|7458.73|7458.73|7458.58|7458.58|7458.73|7458.73|7458.58|7458.58|0
1651581280000|2022-05-03 12:34:40|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|7459.15|0
1651581300000|2022-05-03 12:35:00|7458.87|7458.87|7458.55|7458.55|7458.87|7458.87|7458.55|7458.55|0
1651581310000|2022-05-03 12:35:10|7458.27|7458.27|7457.99|7457.99|7458.55|7458.55|7457.7|7457.7|0
1651581320000|2022-05-03 12:35:20|7457.7|7457.7|7449.77|7449.77|7457.7|7457.7|7449.77|7449.77|0
1651581330000|2022-05-03 12:35:30|7452.04|7452.04|7457.33|7457.33|7457.33|7457.33|7452.04|7452.04|0
1651581340000|2022-05-03 12:35:40|7457.05|7457.05|7451.95|7451.95|7457.05|7457.05|7451.95|7451.95|0
1651581350000|2022-05-03 12:35:50|7453.08|7453.08|7451.1|7451.1|7453.08|7453.08|7449.96|7449.96|0
1651581360000|2022-05-03 12:36:00|7451.66|7451.66|7451.95|7451.95|7453.93|7453.93|7450.53|7450.53|0
1651581370000|2022-05-03 12:36:10|7450.82|7450.82|7453.57|7453.57|7453.57|7453.57|7450.25|7450.25|0
1651581380000|2022-05-03 12:36:20|7454.14|7454.14|7454.43|7454.43|7454.43|7454.43|7454.14|7454.14|0
1651581390000|2022-05-03 12:36:30|7452.16|7452.16|7453.01|7453.01|7453.01|7453.01|7451.59|7451.59|0
1651581400000|2022-05-03 12:36:40|7453.29|7453.29|7452.1|7452.1|7453.29|7453.29|7452.1|7452.1|0
1651581410000|2022-05-03 12:36:50|7452.08|7452.08|7452.68|7452.68|7453.21|7453.21|7452.08|7452.08|0
1651581420000|2022-05-03 12:37:00|7452.72|7452.72|7454.27|7454.27|7454.27|7454.27|7451.59|7451.59|0
1651581430000|2022-05-03 12:37:10|7454.55|7454.55|7457.1|7457.1|7457.1|7457.1|7454.55|7454.55|0
1651581440000|2022-05-03 12:37:20|7455.97|7455.97|7454.84|7454.84|7455.97|7455.97|7454.84|7454.84|0
1651581450000|2022-05-03 12:37:30|7457.1|7457.1|7456.25|7456.25|7457.39|7457.39|7456.25|7456.25|0
1651581460000|2022-05-03 12:37:40|7457.39|7457.39|7457.67|7457.67|7457.67|7457.67|7457.39|7457.39|0
1651581470000|2022-05-03 12:37:50|7458.8|7458.8|7459.75|7459.75|7459.75|7459.75|7458.8|7458.8|0
1651581480000|2022-05-03 12:38:00|7460.32|7460.32|7461.45|7461.45|7461.45|7461.45|7460.32|7460.32|0
1651581490000|2022-05-03 12:38:10|7461.17|7461.17|7456.05|7456.05|7461.17|7461.17|7456.05|7456.05|0
1651581500000|2022-05-03 12:38:20|7454.92|7454.92|7453.22|7453.22|7454.92|7454.92|7453.22|7453.22|0
1651581510000|2022-05-03 12:38:30|7451.52|7451.52|7450.93|7450.93|7451.52|7451.52|7450.65|7450.65|0
1651581520000|2022-05-03 12:38:40|7449.8|7449.8|7448.67|7448.67|7449.8|7449.8|7448.67|7448.67|0
1651581530000|2022-05-03 12:38:50|7448.73|7448.73|7452.12|7452.12|7452.12|7452.12|7448.73|7448.73|0
1651581540000|2022-05-03 12:39:00|7452.08|7452.08|7454.06|7454.06|7454.06|7454.06|7452.08|7452.08|0
1651581550000|2022-05-03 12:39:10|7454.1|7454.1|7450.96|7450.96|7454.1|7454.1|7450.96|7450.96|0
1651581560000|2022-05-03 12:39:20|7452.09|7452.09|7452.11|7452.11|7452.11|7452.11|7452.09|7452.09|0
1651581570000|2022-05-03 12:39:30|7450.98|7450.98|7451.02|7451.02|7451.02|7451.02|7450.98|7450.98|0
1651581580000|2022-05-03 12:39:40|7450.99|7450.99|7451.56|7451.56|7452.69|7452.69|7450.99|7450.99|0
1651581590000|2022-05-03 12:39:50|7453.82|7453.82|7452.69|7452.69|7453.82|7453.82|7452.69|7452.69|0
1651581600000|2022-05-03 12:40:00|7452.98|7452.98|7452.94|7452.94|7452.98|7452.98|7452.94|7452.94|0
1651581610000|2022-05-03 12:40:10|7455.2|7455.2|7452.94|7452.94|7455.2|7455.2|7452.94|7452.94|0
1651581620000|2022-05-03 12:40:20|7455.2|7455.2|7454.07|7454.07|7455.2|7455.2|7452.94|7452.94|0
1651581630000|2022-05-03 12:40:30|7454.12|7454.12|7450.98|7450.98|7454.38|7454.38|7450.98|7450.98|0
1651581640000|2022-05-03 12:40:40|7451.83|7451.83|7454.38|7454.38|7454.38|7454.38|7451.83|7451.83|0
1651581650000|2022-05-03 12:40:50|7454.1|7454.1|7453.81|7453.81|7454.1|7454.1|7453.81|7453.81|0
1651581660000|2022-05-03 12:41:00|7451.55|7451.55|7453.25|7453.25|7453.25|7453.25|7450.42|7450.42|0
1651581670000|2022-05-03 12:41:10|7454.38|7454.38|7452.96|7452.96|7454.38|7454.38|7452.96|7452.96|0
1651581700000|2022-05-03 12:41:40|7452.68|7452.68|7453.53|7453.53|7453.53|7453.53|7452.68|7452.68|0
1651581710000|2022-05-03 12:41:50|7453.25|7453.25|7453.53|7453.53|7453.53|7453.53|7453.25|7453.25|0
1651581730000|2022-05-03 12:42:10|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|7452.96|0
1651581740000|2022-05-03 12:42:20|7452.68|7452.68|7452.4|7452.4|7452.68|7452.68|7452.4|7452.4|0
1651581750000|2022-05-03 12:42:30|7452.37|7452.37|7452.9|7452.9|7452.94|7452.94|7452.37|7452.37|0
1651581760000|2022-05-03 12:42:40|7453.18|7453.18|7452.04|7452.04|7453.46|7453.46|7452.04|7452.04|0
1651581770000|2022-05-03 12:42:50|7452.61|7452.61|7452.61|7452.61|7452.61|7452.61|7452.61|7452.61|0
1651581780000|2022-05-03 12:43:00|7453.18|7453.18|7459.51|7459.51|7459.51|7459.51|7453.18|7453.18|0
1651581790000|2022-05-03 12:43:10|7459.8|7459.8|7460.08|7460.08|7460.08|7460.08|7459.8|7459.8|0
1651581800000|2022-05-03 12:43:20|7460.37|7460.37|7459.37|7459.37|7460.51|7460.51|7459.37|7459.37|0
1651581810000|2022-05-03 12:43:30|7459.29|7459.29|7456.43|7456.43|7459.29|7459.29|7456.43|7456.43|0
1651581830000|2022-05-03 12:43:50|7457.28|7457.28|7459.83|7459.83|7459.83|7459.83|7457.28|7457.28|0
1651581840000|2022-05-03 12:44:00|7460.96|7460.96|7458.7|7458.7|7460.96|7460.96|7458.7|7458.7|0
1651581850000|2022-05-03 12:44:10|7460.96|7460.96|7462.66|7462.66|7462.95|7462.95|7460.96|7460.96|0
1651581860000|2022-05-03 12:44:20|7463.79|7463.79|7467.19|7467.19|7467.19|7467.19|7463.79|7463.79|0
1651581870000|2022-05-03 12:44:30|7464.93|7464.93|7464.36|7464.36|7466.06|7466.06|7464.36|7464.36|0
1651581880000|2022-05-03 12:44:40|7463.23|7463.23|7462.66|7462.66|7463.23|7463.23|7462.66|7462.66|0
1651581890000|2022-05-03 12:44:50|7463.79|7463.79|7462.66|7462.66|7464.93|7464.93|7462.66|7462.66|0
1651581900000|2022-05-03 12:45:00|7463.79|7463.79|7463.51|7463.51|7463.79|7463.79|7462.38|7462.38|0
1651581910000|2022-05-03 12:45:10|7462.38|7462.38|7459.31|7459.31|7462.4|7462.4|7459.31|7459.31|0
1651581920000|2022-05-03 12:45:20|7461.57|7461.57|7459.31|7459.31|7461.57|7461.57|7459.31|7459.31|0
1651581940000|2022-05-03 12:45:40|7458.18|7458.18|7458.18|7458.18|7458.18|7458.18|7458.18|7458.18|0
1651581950000|2022-05-03 12:45:50|7460.44|7460.44|7460.44|7460.44|7460.44|7460.44|7460.44|7460.44|0
1651581960000|2022-05-03 12:46:00|7460.16|7460.16|7457.33|7457.33|7460.16|7460.16|7457.33|7457.33|0
1651581980000|2022-05-03 12:46:20|7459.59|7459.59|7459.59|7459.59|7459.59|7459.59|7459.59|7459.59|0
1651581990000|2022-05-03 12:46:30|7460.73|7460.73|7461.86|7461.86|7461.86|7461.86|7460.73|7460.73|0
1651582000000|2022-05-03 12:46:40|7461.57|7461.57|7458.18|7458.18|7461.57|7461.57|7458.18|7458.18|0
1651582010000|2022-05-03 12:46:50|7457.61|7457.61|7456.51|7456.51|7457.64|7457.64|7456.51|7456.51|0
1651582020000|2022-05-03 12:47:00|7457.07|7457.07|7454.79|7454.79|7457.07|7457.07|7454.79|7454.79|0
1651582030000|2022-05-03 12:47:10|7455.92|7455.92|7455.92|7455.92|7455.92|7455.92|7455.92|7455.92|0
1651582040000|2022-05-03 12:47:20|7454.79|7454.79|7453.62|7453.62|7454.79|7454.79|7453.62|7453.62|0
1651582050000|2022-05-03 12:47:30|7455.88|7455.88|7457.02|7457.02|7457.02|7457.02|7455.88|7455.88|0
1651582060000|2022-05-03 12:47:40|7455.88|7455.88|7455.88|7455.88|7455.88|7455.88|7455.88|7455.88|0
1651582070000|2022-05-03 12:47:50|7454.75|7454.75|7453.58|7453.58|7454.75|7454.75|7453.58|7453.58|0
1651582100000|2022-05-03 12:48:20|7453.01|7453.01|7452.92|7452.92|7453.58|7453.58|7452.73|7452.73|0
1651582110000|2022-05-03 12:48:30|7451.79|7451.79|7449.8|7449.8|7451.79|7451.79|7449.8|7449.8|0
1651582120000|2022-05-03 12:48:40|7449.52|7449.52|7447.58|7447.58|7449.52|7449.52|7446.51|7446.51|0
1651582130000|2022-05-03 12:48:50|7448.71|7448.71|7448.79|7448.79|7448.79|7448.79|7448.71|7448.71|0
1651582140000|2022-05-03 12:49:00|7449.35|7449.35|7448.5|7448.5|7451.9|7451.9|7448.5|7448.5|0
1651582150000|2022-05-03 12:49:10|7447.37|7447.37|7447.37|7447.37|7447.37|7447.37|7447.37|7447.37|0
1651582160000|2022-05-03 12:49:20|7447.33|7447.33|7448.21|7448.21|7448.21|7448.21|7447.33|7447.33|0
1651582170000|2022-05-03 12:49:30|7450.47|7450.47|7452.17|7452.17|7452.17|7452.17|7450.47|7450.47|0
1651582180000|2022-05-03 12:49:40|7451.04|7451.04|7452.17|7452.17|7453.3|7453.3|7451.04|7451.04|0
1651582190000|2022-05-03 12:49:50|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|0
1651582200000|2022-05-03 12:50:00|7452.8|7452.8|7452.8|7452.8|7452.8|7452.8|7452.8|7452.8|0
1651582210000|2022-05-03 12:50:10|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|7452.24|0
1651582220000|2022-05-03 12:50:20|7453.37|7453.37|7452.24|7452.24|7454.5|7454.5|7452.24|7452.24|0
1651582230000|2022-05-03 12:50:30|7451.1|7451.1|7452.24|7452.24|7453.37|7453.37|7451.1|7451.1|0
1651582240000|2022-05-03 12:50:40|7451.38|7451.38|7447.96|7447.96|7451.38|7451.38|7447.96|7447.96|0
1651582250000|2022-05-03 12:50:50|7445.7|7445.7|7445.13|7445.13|7445.7|7445.7|7444.85|7444.85|0
1651582260000|2022-05-03 12:51:00|7444.85|7444.85|7446.83|7446.83|7446.83|7446.83|7444.57|7444.57|0
1651582270000|2022-05-03 12:51:10|7444.57|7444.57|7448.16|7448.16|7448.16|7448.16|7444.57|7444.57|0
1651582280000|2022-05-03 12:51:20|7449.29|7449.29|7449.29|7449.29|7449.29|7449.29|7449.29|7449.29|0
1651582290000|2022-05-03 12:51:30|7450.14|7450.14|7448.44|7448.44|7450.14|7450.14|7448.44|7448.44|0
1651582300000|2022-05-03 12:51:40|7449.57|7449.57|7450.43|7450.43|7450.43|7450.43|7449.57|7449.57|0
1651582320000|2022-05-03 12:52:00|7450.14|7450.14|7447.79|7447.79|7450.14|7450.14|7447.79|7447.79|0
1651582330000|2022-05-03 12:52:10|7447.22|7447.22|7447.55|7447.55|7447.79|7447.79|7447.22|7447.22|0
1651582340000|2022-05-03 12:52:20|7446.42|7446.42|7444.6|7444.6|7446.42|7446.42|7444.6|7444.6|0
1651582350000|2022-05-03 12:52:30|7443.47|7443.47|7441.76|7441.76|7443.47|7443.47|7441.76|7441.76|0
1651582360000|2022-05-03 12:52:40|7440.63|7440.63|7442.61|7442.61|7442.61|7442.61|7440.63|7440.63|0
1651582370000|2022-05-03 12:52:50|7441.48|7441.48|7442.61|7442.61|7442.61|7442.61|7440.35|7440.35|0
1651582380000|2022-05-03 12:53:00|7442.33|7442.33|7442.61|7442.61|7442.61|7442.61|7442.33|7442.33|0
1651582390000|2022-05-03 12:53:10|7440.35|7440.35|7438.08|7438.08|7440.35|7440.35|7438.08|7438.08|0
1651582400000|2022-05-03 12:53:20|7438.65|7438.65|7438.65|7438.65|7439.78|7439.78|7438.65|7438.65|0
1651582410000|2022-05-03 12:53:30|7437.52|7437.52|7435.78|7435.78|7437.52|7437.52|7435.78|7435.78|0
1651582420000|2022-05-03 12:53:40|7438.04|7438.04|7438.04|7438.04|7438.04|7438.04|7438.02|7438.02|0
1651582430000|2022-05-03 12:53:50|7436.9|7436.9|7436.9|7436.9|7436.9|7436.9|7436.9|7436.9|0
1651582440000|2022-05-03 12:54:00|7437.19|7437.19|7437.74|7437.74|7437.74|7437.74|7437.08|7437.08|0
1651582450000|2022-05-03 12:54:10|7438.87|7438.87|7437.74|7437.74|7438.87|7438.87|7437.74|7437.74|0
1651582460000|2022-05-03 12:54:20|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|7437.78|0
1651582470000|2022-05-03 12:54:30|7437.76|7437.76|7437.76|7437.76|7437.76|7437.76|7437.76|7437.76|0
1651582480000|2022-05-03 12:54:40|7438.61|7438.61|7442.39|7442.39|7442.39|7442.39|7438.61|7438.61|0
1651582490000|2022-05-03 12:54:50|7442.41|7442.41|7442.45|7442.45|7442.45|7442.45|7442.41|7442.41|0
1651582500000|2022-05-03 12:55:00|7443.58|7443.58|7442.17|7442.17|7443.58|7443.58|7441.88|7441.88|0
1651582510000|2022-05-03 12:55:10|7442.24|7442.24|7442.24|7442.24|7442.24|7442.24|7442.24|7442.24|0
1651582520000|2022-05-03 12:55:20|7442.89|7442.89|7444.58|7444.58|7444.58|7444.58|7442.32|7442.32|0
1651582530000|2022-05-03 12:55:30|7444.3|7444.3|7442.81|7442.81|7444.3|7444.3|7441.98|7441.98|0
1651582540000|2022-05-03 12:55:40|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|7445.07|0
1651582560000|2022-05-03 12:56:00|7445.1|7445.1|7444.81|7444.81|7445.1|7445.1|7444.53|7444.53|0
1651582570000|2022-05-03 12:56:10|7445.38|7445.38|7447.25|7447.25|7447.25|7447.25|7445.38|7445.38|0
1651582590000|2022-05-03 12:56:30|7447.29|7447.29|7447.29|7447.29|7447.29|7447.29|7447.29|7447.29|0
1651582610000|2022-05-03 12:56:50|7447.86|7447.86|7448.71|7448.71|7448.99|7448.99|7447.86|7447.86|0
1651582620000|2022-05-03 12:57:00|7450.13|7450.13|7453.58|7453.58|7453.58|7453.58|7450.13|7450.13|0
1651582630000|2022-05-03 12:57:10|7451.32|7451.32|7452.73|7452.73|7452.73|7452.73|7451.32|7451.32|0
1651582640000|2022-05-03 12:57:20|7452.45|7452.45|7452.71|7452.71|7453.52|7453.52|7452.39|7452.39|0
1651582650000|2022-05-03 12:57:30|7450.44|7450.44|7447.9|7447.9|7450.73|7450.73|7447.9|7447.9|0
1651582660000|2022-05-03 12:57:40|7449.03|7449.03|7449.03|7449.03|7449.03|7449.03|7449.03|7449.03|0
1651582670000|2022-05-03 12:57:50|7446.77|7446.77|7445.91|7445.91|7446.77|7446.77|7445.91|7445.91|0
1651582680000|2022-05-03 12:58:00|7447.05|7447.05|7448.18|7448.18|7448.18|7448.18|7447.05|7447.05|0
1651582690000|2022-05-03 12:58:10|7448.75|7448.75|7449.21|7449.21|7449.31|7449.31|7448.75|7448.75|0
1651582700000|2022-05-03 12:58:20|7448.93|7448.93|7447.8|7447.8|7448.93|7448.93|7447.8|7447.8|0
1651582730000|2022-05-03 12:58:50|7447.75|7447.75|7447.75|7447.75|7447.75|7447.75|7447.75|7447.75|0
1651582740000|2022-05-03 12:59:00|7445.49|7445.49|7444.91|7444.91|7446.62|7446.62|7444.91|7444.91|0
1651582750000|2022-05-03 12:59:10|7445.48|7445.48|7446.02|7446.02|7446.02|7446.02|7445.48|7445.48|0
1651582760000|2022-05-03 12:59:20|7445.96|7445.96|7445.91|7445.91|7446.24|7446.24|7445.91|7445.91|0
1651582770000|2022-05-03 12:59:30|7447.04|7447.04|7447.89|7447.89|7447.89|7447.89|7445.63|7445.63|0
1651582780000|2022-05-03 12:59:40|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|0
1651582790000|2022-05-03 12:59:50|7446.19|7446.19|7445.06|7445.06|7446.19|7446.19|7445.06|7445.06|0
1651582800000|2022-05-03 13:00:00|7447.32|7447.32|7448.46|7448.46|7448.46|7448.46|7445.06|7445.06|0
1651582810000|2022-05-03 13:00:10|7448.74|7448.74|7447.05|7447.05|7449.03|7449.03|7446.76|7446.76|0
1651582820000|2022-05-03 13:00:20|7448.18|7448.18|7446.86|7446.86|7448.18|7448.18|7446.19|7446.19|0
1651582830000|2022-05-03 13:00:30|7447.99|7447.99|7446.03|7446.03|7448.28|7448.28|7446.01|7446.01|0
1651582840000|2022-05-03 13:00:40|7444.9|7444.9|7444.96|7444.96|7444.96|7444.96|7444.9|7444.9|0
1651582850000|2022-05-03 13:00:50|7446.09|7446.09|7447.22|7447.22|7447.22|7447.22|7446.09|7446.09|0
1651582860000|2022-05-03 13:01:00|7446.65|7446.65|7446.65|7446.65|7446.94|7446.94|7446.37|7446.37|0
1651582870000|2022-05-03 13:01:10|7446.37|7446.37|7446.39|7446.39|7446.39|7446.39|7446.37|7446.37|0
1651582880000|2022-05-03 13:01:20|7445.26|7445.26|7445.8|7445.8|7445.82|7445.82|7445.26|7445.26|0
1651582890000|2022-05-03 13:01:30|7445.78|7445.78|7446.87|7446.87|7447.15|7447.15|7445.74|7445.74|0
1651582900000|2022-05-03 13:01:40|7446.59|7446.59|7448|7448|7448|7448|7446.59|7446.59|0
1651582910000|2022-05-03 13:01:50|7446.87|7446.87|7448.34|7448.34|7448.34|7448.34|7446.87|7446.87|0
1651582920000|2022-05-03 13:02:00|7446.64|7446.64|7447.49|7447.49|7447.49|7447.49|7446.36|7446.36|0
1651582930000|2022-05-03 13:02:10|7448.06|7448.06|7448.06|7448.06|7448.06|7448.06|7448.06|7448.06|0
1651582940000|2022-05-03 13:02:20|7445.8|7445.8|7445.8|7445.8|7445.8|7445.8|7445.8|7445.8|0
1651582950000|2022-05-03 13:02:30|7445.51|7445.51|7446.47|7446.47|7446.47|7446.47|7445.23|7445.23|0
1651582960000|2022-05-03 13:02:40|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|7446.76|0
1651582970000|2022-05-03 13:02:50|7447.89|7447.89|7448.17|7448.17|7448.17|7448.17|7447.89|7447.89|0
1651582980000|2022-05-03 13:03:00|7448.74|7448.74|7448.18|7448.18|7449.31|7449.31|7448.18|7448.18|0
1651582990000|2022-05-03 13:03:10|7448.46|7448.46|7448.4|7448.4|7448.46|7448.46|7448.4|7448.4|0
1651583000000|2022-05-03 13:03:20|7448.38|7448.38|7449.82|7449.82|7449.82|7449.82|7448.38|7448.38|0
1651583010000|2022-05-03 13:03:30|7448.97|7448.97|7448.97|7448.97|7448.97|7448.97|7447.84|7447.84|0
1651583020000|2022-05-03 13:03:40|7449.25|7449.25|7448.97|7448.97|7449.25|7449.25|7448.97|7448.97|0
1651583030000|2022-05-03 13:03:50|7449.54|7449.54|7448.97|7448.97|7449.54|7449.54|7448.97|7448.97|0
1651583040000|2022-05-03 13:04:00|7448.68|7448.68|7448.68|7448.68|7448.68|7448.68|7448.68|7448.68|0
1651583050000|2022-05-03 13:04:10|7449.25|7449.25|7449.23|7449.23|7449.25|7449.25|7449.23|7449.23|0
1651583060000|2022-05-03 13:04:20|7449.21|7449.21|7449.49|7449.49|7449.49|7449.49|7449.21|7449.21|0
1651583070000|2022-05-03 13:04:30|7449.43|7449.43|7449.15|7449.15|7449.43|7449.43|7449.15|7449.15|0
1651583080000|2022-05-03 13:04:40|7449.43|7449.43|7448.3|7448.3|7449.43|7449.43|7448.3|7448.3|0
1651583090000|2022-05-03 13:04:50|7448.42|7448.42|7448.64|7448.64|7448.68|7448.68|7448.4|7448.4|0
1651583100000|2022-05-03 13:05:00|7448.61|7448.61|7448.29|7448.29|7448.61|7448.61|7448.29|7448.29|0
1651583110000|2022-05-03 13:05:10|7449.42|7449.42|7449.99|7449.99|7449.99|7449.99|7449.42|7449.42|0
1651583130000|2022-05-03 13:05:30|7449.7|7449.7|7449.42|7449.42|7449.7|7449.7|7448.85|7448.85|0
1651583140000|2022-05-03 13:05:40|7450.55|7450.55|7451.68|7451.68|7451.68|7451.68|7450.55|7450.55|0
1651583150000|2022-05-03 13:05:50|7452.25|7452.25|7451.4|7451.4|7452.53|7452.53|7451.4|7451.4|0
1651583160000|2022-05-03 13:06:00|7450.83|7450.83|7448.85|7448.85|7450.83|7450.83|7448.85|7448.85|0
1651583170000|2022-05-03 13:06:10|7447.72|7447.72|7445.45|7445.45|7447.72|7447.72|7445.45|7445.45|0
1651583180000|2022-05-03 13:06:20|7444.88|7444.88|7444.6|7444.6|7444.88|7444.88|7444.6|7444.6|0
1651583190000|2022-05-03 13:06:30|7444.88|7444.88|7444.88|7444.88|7444.88|7444.88|7444.88|7444.88|0
1651583200000|2022-05-03 13:06:40|7444.6|7444.6|7447.15|7447.15|7447.15|7447.15|7444.6|7444.6|0
1651583210000|2022-05-03 13:06:50|7447.43|7447.43|7447.71|7447.71|7447.71|7447.71|7447.43|7447.43|0
1651583220000|2022-05-03 13:07:00|7446.86|7446.86|7449.25|7449.25|7449.25|7449.25|7446.86|7446.86|0
1651583230000|2022-05-03 13:07:10|7450.1|7450.1|7450.1|7450.1|7450.1|7450.1|7450.1|7450.1|0
1651583240000|2022-05-03 13:07:20|7451.23|7451.23|7450.66|7450.66|7451.23|7451.23|7450.66|7450.66|0
1651583250000|2022-05-03 13:07:30|7450.64|7450.64|7448.66|7448.66|7450.64|7450.64|7447.24|7447.24|0
1651583260000|2022-05-03 13:07:40|7447.53|7447.53|7446.68|7446.68|7447.53|7447.53|7446.39|7446.39|0
1651583270000|2022-05-03 13:07:50|7447.81|7447.81|7449.51|7449.51|7449.51|7449.51|7447.81|7447.81|0
1651583280000|2022-05-03 13:08:00|7449.48|7449.48|7448.42|7448.42|7449.48|7449.48|7448.35|7448.35|0
1651583290000|2022-05-03 13:08:10|7448.7|7448.7|7449.84|7449.84|7449.84|7449.84|7447.57|7447.57|0
1651583300000|2022-05-03 13:08:20|7448.7|7448.7|7447.57|7447.57|7448.99|7448.99|7447.57|7447.57|0
1651583310000|2022-05-03 13:08:30|7447.29|7447.29|7447.86|7447.86|7447.86|7447.86|7447|7447|0
1651583320000|2022-05-03 13:08:40|7448.99|7448.99|7450.12|7450.12|7450.12|7450.12|7448.99|7448.99|0
1651583330000|2022-05-03 13:08:50|7448.99|7448.99|7448.31|7448.31|7448.99|7448.99|7447.18|7447.18|0
1651583340000|2022-05-03 13:09:00|7448.29|7448.29|7448.27|7448.27|7449.42|7449.42|7448.27|7448.27|0
1651583350000|2022-05-03 13:09:10|7447.14|7447.14|7447.14|7447.14|7447.14|7447.14|7447.14|7447.14|0
1651583360000|2022-05-03 13:09:20|7446.86|7446.86|7448.57|7448.57|7448.57|7448.57|7446.57|7446.57|0
1651583370000|2022-05-03 13:09:30|7448.55|7448.55|7447.41|7447.41|7448.55|7448.55|7447.41|7447.41|0
1651583380000|2022-05-03 13:09:40|7447.44|7447.44|7447.44|7447.44|7447.44|7447.44|7447.44|7447.44|0
1651583390000|2022-05-03 13:09:50|7447.47|7447.47|7447.41|7447.41|7447.47|7447.47|7447.41|7447.41|0
1651583410000|2022-05-03 13:10:10|7447.13|7447.13|7444.13|7444.13|7447.13|7447.13|7443.56|7443.56|0
1651583420000|2022-05-03 13:10:20|7444.19|7444.19|7442.46|7442.46|7444.19|7444.19|7442.46|7442.46|0
1651583430000|2022-05-03 13:10:30|7443.59|7443.59|7444.72|7444.72|7444.72|7444.72|7443.59|7443.59|0
1651583440000|2022-05-03 13:10:40|7445.63|7445.63|7445.34|7445.34|7445.63|7445.63|7445.34|7445.34|0
1651583450000|2022-05-03 13:10:50|7445.38|7445.38|7445.38|7445.38|7445.38|7445.38|7445.38|7445.38|0
1651583460000|2022-05-03 13:11:00|7445.41|7445.41|7444.33|7444.33|7445.46|7445.46|7444.33|7444.33|0
1651583470000|2022-05-03 13:11:10|7444.05|7444.05|7444.05|7444.05|7444.05|7444.05|7442.92|7442.92|0
1651583480000|2022-05-03 13:11:20|7445.18|7445.18|7445.07|7445.07|7445.75|7445.75|7445.07|7445.07|0
1651583490000|2022-05-03 13:11:30|7445.64|7445.64|7446.21|7446.21|7446.21|7446.21|7445.64|7445.64|0
1651583500000|2022-05-03 13:11:40|7447.34|7447.34|7447.32|7447.32|7447.34|7447.34|7447.32|7447.32|0
1651583510000|2022-05-03 13:11:50|7448.45|7448.45|7449.02|7449.02|7449.02|7449.02|7448.45|7448.45|0
1651583520000|2022-05-03 13:12:00|7448.74|7448.74|7448.74|7448.74|7448.74|7448.74|7448.74|7448.74|0
1651583540000|2022-05-03 13:12:20|7448.79|7448.79|7448.76|7448.76|7448.79|7448.79|7448.76|7448.76|0
1651583550000|2022-05-03 13:12:30|7448.8|7448.8|7449.08|7449.08|7449.08|7449.08|7448.76|7448.76|0
1651583560000|2022-05-03 13:12:40|7450.22|7450.22|7451.35|7451.35|7451.35|7451.35|7450.22|7450.22|0
1651583570000|2022-05-03 13:12:50|7451.92|7451.92|7455.6|7455.6|7455.6|7455.6|7451.92|7451.92|0
1651583580000|2022-05-03 13:13:00|7455.89|7455.89|7455.39|7455.39|7455.89|7455.89|7455.39|7455.39|0
1651583590000|2022-05-03 13:13:10|7455.67|7455.67|7457.27|7457.27|7457.27|7457.27|7455.67|7455.67|0
1651583600000|2022-05-03 13:13:20|7457.29|7457.29|7458.43|7458.43|7458.43|7458.43|7457.29|7457.29|0
1651583610000|2022-05-03 13:13:30|7459.85|7459.85|7461|7461|7461|7461|7459.56|7459.56|0
1651583620000|2022-05-03 13:13:40|7461.85|7461.85|7463.26|7463.26|7463.26|7463.26|7461.85|7461.85|0
1651583630000|2022-05-03 13:13:50|7462.13|7462.13|7465|7465|7465|7465|7462.08|7462.08|0
1651583640000|2022-05-03 13:14:00|7465.29|7465.29|7466.68|7466.68|7468.1|7468.1|7465.29|7465.29|0
1651583650000|2022-05-03 13:14:10|7464.42|7464.42|7464.42|7464.42|7464.42|7464.42|7464.42|7464.42|0
1651583660000|2022-05-03 13:14:20|7464.99|7464.99|7460.33|7460.33|7466.4|7466.4|7459.22|7459.22|0
1651583670000|2022-05-03 13:14:30|7459.2|7459.2|7455.04|7455.04|7459.77|7459.77|7455.04|7455.04|0
1651583680000|2022-05-03 13:14:40|7455.01|7455.01|7456.2|7456.2|7456.22|7456.22|7455.01|7455.01|0
1651583690000|2022-05-03 13:14:50|7455.07|7455.07|7454.5|7454.5|7455.07|7455.07|7452.52|7452.52|0
1651583700000|2022-05-03 13:15:00|7454.52|7454.52|7452.82|7452.82|7455.71|7455.71|7452.82|7452.82|0
1651583710000|2022-05-03 13:15:10|7452.86|7452.86|7452.86|7452.86|7452.86|7452.86|7452.86|7452.86|0
1651583720000|2022-05-03 13:15:20|7452.84|7452.84|7454.26|7454.26|7454.26|7454.26|7452.84|7452.84|0
1651583740000|2022-05-03 13:15:40|7454.82|7454.82|7454.82|7454.82|7454.82|7454.82|7454.82|7454.82|0
1651583760000|2022-05-03 13:16:00|7451.43|7451.43|7449.77|7449.77|7451.43|7451.43|7449.77|7449.77|0
1651583770000|2022-05-03 13:16:10|7449.2|7449.2|7446.31|7446.31|7449.2|7449.2|7446.31|7446.31|0
1651583780000|2022-05-03 13:16:20|7447.45|7447.45|7448.3|7448.3|7448.3|7448.3|7447.17|7447.17|0
1651583790000|2022-05-03 13:16:30|7448.58|7448.58|7450|7450|7450|7450|7448.58|7448.58|0
1651583800000|2022-05-03 13:16:40|7450.02|7450.02|7448.92|7448.92|7450.02|7450.02|7446.66|7446.66|0
1651583810000|2022-05-03 13:16:50|7448.94|7448.94|7446.68|7446.68|7448.94|7448.94|7446.68|7446.68|0
1651583820000|2022-05-03 13:17:00|7446.7|7446.7|7446.7|7446.7|7446.7|7446.7|7446.64|7446.64|0
1651583830000|2022-05-03 13:17:10|7448.96|7448.96|7448.96|7448.96|7448.96|7448.96|7448.96|7448.96|0
1651583840000|2022-05-03 13:17:20|7448.98|7448.98|7448.98|7448.98|7448.98|7448.98|7448.98|7448.98|0
1651583850000|2022-05-03 13:17:30|7447.85|7447.85|7453.57|7453.57|7453.57|7453.57|7447.85|7447.85|0
1651583870000|2022-05-03 13:17:50|7453.59|7453.59|7454.72|7454.72|7454.72|7454.72|7452.46|7452.46|0
1651583880000|2022-05-03 13:18:00|7452.46|7452.46|7450.44|7450.44|7453.6|7453.6|7450.44|7450.44|0
1651583890000|2022-05-03 13:18:10|7451.58|7451.58|7454.7|7454.7|7454.7|7454.7|7451.58|7451.58|0
1651583900000|2022-05-03 13:18:20|7455.26|7455.26|7458.38|7458.38|7458.38|7458.38|7455.26|7455.26|0
1651583910000|2022-05-03 13:18:30|7459.51|7459.51|7456.74|7456.74|7459.51|7459.51|7456.74|7456.74|0
1651583920000|2022-05-03 13:18:40|7456.46|7456.46|7455.55|7455.55|7456.46|7456.46|7455.27|7455.27|0
1651583930000|2022-05-03 13:18:50|7454.7|7454.7|7454.42|7454.42|7454.7|7454.7|7454.42|7454.42|0
1651583940000|2022-05-03 13:19:00|7453.28|7453.28|7451.25|7451.25|7454.42|7454.42|7451.25|7451.25|0
1651583950000|2022-05-03 13:19:10|7451.23|7451.23|7451.84|7451.84|7451.84|7451.84|7450.99|7450.99|0
1651583960000|2022-05-03 13:19:20|7451.8|7451.8|7451.82|7451.82|7451.82|7451.82|7450.67|7450.67|0
1651583970000|2022-05-03 13:19:30|7450.4|7450.4|7450.12|7450.12|7450.4|7450.4|7450.12|7450.12|0
1651583980000|2022-05-03 13:19:40|7451.82|7451.82|7452.47|7452.47|7452.47|7452.47|7451.82|7451.82|0
1651583990000|2022-05-03 13:19:50|7451.34|7451.34|7450.21|7450.21|7452.47|7452.47|7450.21|7450.21|0
1651584000000|2022-05-03 13:20:00|7451.34|7451.34|7447.96|7447.96|7451.34|7451.34|7447.96|7447.96|0
1651584010000|2022-05-03 13:20:10|7447.92|7447.92|7446.35|7446.35|7447.92|7447.92|7446.29|7446.29|0
1651584020000|2022-05-03 13:20:20|7446.33|7446.33|7446.25|7446.25|7446.33|7446.33|7445.97|7445.97|0
1651584030000|2022-05-03 13:20:30|7446.53|7446.53|7451.65|7451.65|7451.65|7451.65|7446.53|7446.53|0
1651584040000|2022-05-03 13:20:40|7451.67|7451.67|7448.27|7448.27|7451.67|7451.67|7448.27|7448.27|0
1651584050000|2022-05-03 13:20:50|7447.14|7447.14|7447.02|7447.02|7448.5|7448.5|7447.02|7447.02|0
1651584060000|2022-05-03 13:21:00|7445.89|7445.89|7447.02|7447.02|7447.02|7447.02|7445.89|7445.89|0
1651584080000|2022-05-03 13:21:20|7447.31|7447.31|7446.46|7446.46|7447.31|7447.31|7446.46|7446.46|0
1651584100000|2022-05-03 13:21:40|7447.59|7447.59|7444.76|7444.76|7447.59|7447.59|7444.76|7444.76|0
1651584110000|2022-05-03 13:21:50|7443.62|7443.62|7441.92|7441.92|7443.62|7443.62|7441.92|7441.92|0
1651584120000|2022-05-03 13:22:00|7443.06|7443.06|7439.48|7439.48|7443.44|7443.44|7439.48|7439.48|0
1651584130000|2022-05-03 13:22:10|7441.74|7441.74|7442.31|7442.31|7443.44|7443.44|7441.74|7441.74|0
1651584140000|2022-05-03 13:22:20|7441.46|7441.46|7438.37|7438.37|7441.46|7441.46|7438.06|7438.06|0
1651584150000|2022-05-03 13:22:30|7438.38|7438.38|7439.23|7439.23|7440.65|7440.65|7438.38|7438.38|0
1651584160000|2022-05-03 13:22:40|7439.25|7439.25|7439.82|7439.82|7439.82|7439.82|7439.25|7439.25|0
1651584170000|2022-05-03 13:22:50|7440.95|7440.95|7440.95|7440.95|7440.95|7440.95|7440.95|7440.95|0
1651584180000|2022-05-03 13:23:00|7441.01|7441.01|7443.02|7443.02|7443.02|7443.02|7441.01|7441.01|0
1651584190000|2022-05-03 13:23:10|7442.97|7442.97|7441.84|7441.84|7442.97|7442.97|7441.84|7441.84|0
1651584200000|2022-05-03 13:23:20|7440.42|7440.42|7436.45|7436.45|7440.42|7440.42|7436.45|7436.45|0
1651584210000|2022-05-03 13:23:30|7435.32|7435.32|7433.86|7433.86|7436.45|7436.45|7433.58|7433.58|0
1651584220000|2022-05-03 13:23:40|7433.01|7433.01|7434.17|7434.17|7434.17|7434.17|7431.88|7431.88|0
1651584230000|2022-05-03 13:23:50|7431.9|7431.9|7434.17|7434.17|7434.17|7434.17|7431.9|7431.9|0
1651584240000|2022-05-03 13:24:00|7434.15|7434.15|7434.71|7434.71|7434.71|7434.71|7431.31|7431.31|0
1651584250000|2022-05-03 13:24:10|7435.85|7435.85|7436.7|7436.7|7436.7|7436.7|7435.85|7435.85|0
1651584260000|2022-05-03 13:24:20|7437.83|7437.83|7440.94|7440.94|7440.94|7440.94|7437.83|7437.83|0
1651584270000|2022-05-03 13:24:30|7441.23|7441.23|7442.5|7442.5|7442.5|7442.5|7441.23|7441.23|0
1651584280000|2022-05-03 13:24:40|7440.8|7440.8|7439.66|7439.66|7442.5|7442.5|7438.81|7438.81|0
1651584290000|2022-05-03 13:24:50|7441.93|7441.93|7442.78|7442.78|7443.06|7443.06|7441.93|7441.93|0
1651584300000|2022-05-03 13:25:00|7441.65|7441.65|7440.49|7440.49|7441.65|7441.65|7440.49|7440.49|0
1651584310000|2022-05-03 13:25:10|7441.62|7441.62|7441.62|7441.62|7441.62|7441.62|7441.62|7441.62|0
1651584320000|2022-05-03 13:25:20|7441.05|7441.05|7441.05|7441.05|7441.05|7441.05|7441.05|7441.05|0
1651584330000|2022-05-03 13:25:30|7441.34|7441.34|7442.47|7442.47|7442.5|7442.5|7441.34|7441.34|0
1651584340000|2022-05-03 13:25:40|7441.91|7441.91|7441.89|7441.89|7441.91|7441.91|7441.89|7441.89|0
1651584350000|2022-05-03 13:25:50|7441.87|7441.87|7439.64|7439.64|7441.91|7441.91|7439.36|7439.36|0
1651584360000|2022-05-03 13:26:00|7439.68|7439.68|7440.24|7440.24|7440.24|7440.24|7439.68|7439.68|0
1651584370000|2022-05-03 13:26:10|7439.68|7439.68|7440.47|7440.47|7440.81|7440.81|7439.68|7439.68|0
1651584380000|2022-05-03 13:26:20|7440.49|7440.49|7437.42|7437.42|7440.49|7440.49|7436.23|7436.23|0
1651584390000|2022-05-03 13:26:30|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|7437.46|0
1651584400000|2022-05-03 13:26:40|7439.45|7439.45|7442.28|7442.28|7442.28|7442.28|7438.6|7438.6|0
1651584410000|2022-05-03 13:26:50|7442|7442|7444.54|7444.54|7444.54|7444.54|7441.96|7441.96|0
1651584420000|2022-05-03 13:27:00|7444.5|7444.5|7445.92|7445.92|7445.92|7445.92|7444.5|7444.5|0
1651584430000|2022-05-03 13:27:10|7448.19|7448.19|7448.19|7448.19|7448.19|7448.19|7448.19|7448.19|0
1651584440000|2022-05-03 13:27:20|7447.05|7447.05|7448.22|7448.22|7448.22|7448.22|7447.05|7447.05|0
1651584450000|2022-05-03 13:27:30|7447.94|7447.94|7445.69|7445.69|7447.94|7447.94|7445.65|7445.65|0
1651584460000|2022-05-03 13:27:40|7444.55|7444.55|7437.57|7437.57|7444.55|7444.55|7437.57|7437.57|0
1651584470000|2022-05-03 13:27:50|7437.54|7437.54|7443.2|7443.2|7443.82|7443.82|7437.54|7437.54|0
1651584480000|2022-05-03 13:28:00|7442.91|7442.91|7446.82|7446.82|7446.86|7446.86|7442.89|7442.89|0
1651584490000|2022-05-03 13:28:10|7446.8|7446.8|7448.07|7448.07|7448.07|7448.07|7445.69|7445.69|0
1651584510000|2022-05-03 13:28:30|7447.79|7447.79|7449.7|7449.7|7449.7|7449.7|7447.72|7447.72|0
1651584520000|2022-05-03 13:28:40|7448.57|7448.57|7448.27|7448.27|7449.7|7449.7|7448.27|7448.27|0
1651584530000|2022-05-03 13:28:50|7450.53|7450.53|7450.24|7450.24|7450.57|7450.57|7449.96|7449.96|0
1651584540000|2022-05-03 13:29:00|7450.28|7450.28|7449.78|7449.78|7450.87|7450.87|7449.41|7449.41|0
1651584550000|2022-05-03 13:29:10|7449.21|7449.21|7449.27|7449.27|7449.3|7449.3|7449.21|7449.21|0
1651584560000|2022-05-03 13:29:20|7449.55|7449.55|7449.84|7449.84|7449.84|7449.84|7449.55|7449.55|0
1651584570000|2022-05-03 13:29:30|7452.1|7452.1|7452.67|7452.67|7452.67|7452.67|7452.1|7452.1|0
1651584580000|2022-05-03 13:29:40|7450.97|7450.97|7455.77|7455.77|7455.77|7455.77|7450.97|7450.97|0
1651584590000|2022-05-03 13:29:50|7454.63|7454.63|7454.31|7454.31|7454.63|7454.63|7449.78|7449.78|0
1651584600000|2022-05-03 13:30:00|7453.18|7453.18|7469.4|7469.4|7470.17|7470.17|7450.33|7450.33|0
1651584610000|2022-05-03 13:30:10|7468.27|7468.27|7481.38|7481.38|7486.2|7486.2|7468.27|7468.27|0
1651584620000|2022-05-03 13:30:20|7479.4|7479.4|7476.54|7476.54|7479.96|7479.96|7474.28|7474.28|0
1651584630000|2022-05-03 13:30:30|7475.41|7475.41|7477.98|7477.98|7481.08|7481.08|7475.41|7475.41|0
1651584640000|2022-05-03 13:30:40|7477.72|7477.72|7469.99|7469.99|7477.72|7477.72|7467.72|7467.72|0
1651584650000|2022-05-03 13:30:50|7469.42|7469.42|7471.34|7471.34|7477.86|7477.86|7464.81|7464.81|0
1651584660000|2022-05-03 13:31:00|7470.48|7470.48|7474.45|7474.45|7474.45|7474.45|7470.48|7470.48|0
1651584670000|2022-05-03 13:31:10|7474.42|7474.42|7481.12|7481.12|7484.78|7484.78|7474.42|7474.42|0
1651584680000|2022-05-03 13:31:20|7480.55|7480.55|7483.61|7483.61|7488.46|7488.46|7477.7|7477.7|0
1651584690000|2022-05-03 13:31:30|7487|7487|7485.04|7485.04|7487|7487|7483.03|7483.03|0
1651584700000|2022-05-03 13:31:40|7485.11|7485.11|7487.52|7487.52|7488.64|7488.64|7483.98|7483.98|0
1651584710000|2022-05-03 13:31:50|7488.66|7488.66|7491.6|7491.6|7492.63|7492.63|7487.24|7487.24|0
1651584720000|2022-05-03 13:32:00|7491.57|7491.57|7483.35|7483.35|7492.42|7492.42|7483.35|7483.35|0
1651584730000|2022-05-03 13:32:10|7483.39|7483.39|7475.31|7475.31|7484.14|7484.14|7475.31|7475.31|0
1651584740000|2022-05-03 13:32:20|7475.23|7475.23|7469.85|7469.85|7475.28|7475.28|7468.72|7468.72|0
1651584750000|2022-05-03 13:32:30|7470.99|7470.99|7460.47|7460.47|7470.99|7470.99|7460.47|7460.47|0
1651584760000|2022-05-03 13:32:40|7459.34|7459.34|7464.67|7464.67|7464.67|7464.67|7459.29|7459.29|0
1651584770000|2022-05-03 13:32:50|7462.41|7462.41|7452.36|7452.36|7463.54|7463.54|7452.36|7452.36|0
1651584780000|2022-05-03 13:33:00|7456.04|7456.04|7468.03|7468.03|7468.03|7468.03|7456.04|7456.04|0
1651584790000|2022-05-03 13:33:10|7468.88|7468.88|7463.21|7463.21|7469.73|7469.73|7462.07|7462.07|0
1651584800000|2022-05-03 13:33:20|7463.18|7463.18|7461.69|7461.69|7464.59|7464.59|7461.69|7461.69|0
1651584810000|2022-05-03 13:33:30|7459.42|7459.42|7456.31|7456.31|7459.42|7459.42|7455.46|7455.46|0
1651584820000|2022-05-03 13:33:40|7457.44|7457.44|7459.48|7459.48|7460.62|7460.62|7457.16|7457.16|0
1651584830000|2022-05-03 13:33:50|7459.77|7459.77|7454.84|7454.84|7460.9|7460.9|7454.84|7454.84|0
1651584840000|2022-05-03 13:34:00|7454.55|7454.55|7455.62|7455.62|7457.33|7457.33|7453.37|7453.37|0
1651584850000|2022-05-03 13:34:10|7455.05|7455.05|7455.62|7455.62|7458.45|7458.45|7455.05|7455.05|0
1651584860000|2022-05-03 13:34:20|7454.48|7454.48|7452.22|7452.22|7454.48|7454.48|7451.65|7451.65|0
1651584870000|2022-05-03 13:34:30|7449.67|7449.67|7447.97|7447.97|7450.24|7450.24|7447.97|7447.97|0
1651584880000|2022-05-03 13:34:40|7446.14|7446.14|7447.14|7447.14|7449.98|7449.98|7444.03|7444.03|0
1651584890000|2022-05-03 13:34:50|7447.99|7447.99|7452.02|7452.02|7452.87|7452.87|7447.99|7447.99|0
1651584900000|2022-05-03 13:35:00|7452.58|7452.58|7462.92|7462.92|7466.89|7466.89|7452.58|7452.58|0
1651584910000|2022-05-03 13:35:10|7462.96|7462.96|7472.06|7472.06|7472.34|7472.34|7462.96|7462.96|0
1651584920000|2022-05-03 13:35:20|7473.19|7473.19|7469.3|7469.3|7474.32|7474.32|7469.3|7469.3|0
1651584930000|2022-05-03 13:35:30|7469.87|7469.87|7475.78|7475.78|7475.78|7475.78|7466.73|7466.73|0
1651584940000|2022-05-03 13:35:40|7475.21|7475.21|7474.12|7474.12|7477.51|7477.51|7474.12|7474.12|0
1651584950000|2022-05-03 13:35:50|7472.7|7472.7|7471|7471|7472.7|7472.7|7467.03|7467.03|0
1651584960000|2022-05-03 13:36:00|7471.28|7471.28|7475.81|7475.81|7478.36|7478.36|7471|7471|0
1651584970000|2022-05-03 13:36:10|7477|7477|7478.44|7478.44|7480.7|7480.7|7477|7477|0
1651584980000|2022-05-03 13:36:20|7479.57|7479.57|7476.72|7476.72|7482.1|7482.1|7475.3|7475.3|0
1651584990000|2022-05-03 13:36:30|7476.16|7476.16|7472.74|7472.74|7476.16|7476.16|7472.74|7472.74|0
1651585000000|2022-05-03 13:36:40|7473.87|7473.87|7473.3|7473.3|7476.41|7476.41|7469.34|7469.34|0
1651585010000|2022-05-03 13:36:50|7472.73|7472.73|7470.47|7470.47|7472.73|7472.73|7470.41|7470.41|0
1651585020000|2022-05-03 13:37:00|7470.18|7470.18|7471.59|7471.59|7473.58|7473.58|7470.18|7470.18|0
1651585030000|2022-05-03 13:37:10|7472.15|7472.15|7476.18|7476.18|7476.18|7476.18|7471.02|7471.02|0
1651585040000|2022-05-03 13:37:20|7475.32|7475.32|7471.08|7471.08|7475.32|7475.32|7468.53|7468.53|0
1651585050000|2022-05-03 13:37:30|7470.51|7470.51|7470.54|7470.54|7472.52|7472.52|7469.41|7469.41|0
1651585060000|2022-05-03 13:37:40|7471.39|7471.39|7471.96|7471.96|7473.65|7473.65|7470.83|7470.83|0
1651585070000|2022-05-03 13:37:50|7468.56|7468.56|7462.49|7462.49|7468.56|7468.56|7462.49|7462.49|0
1651585080000|2022-05-03 13:38:00|7462.47|7462.47|7463.32|7463.32|7463.32|7463.32|7459.63|7459.63|0
1651585090000|2022-05-03 13:38:10|7464.45|7464.45|7467.01|7467.01|7467.29|7467.29|7463.04|7463.04|0
1651585100000|2022-05-03 13:38:20|7466.44|7466.44|7470.69|7470.69|7471.82|7471.82|7465.87|7465.87|0
1651585110000|2022-05-03 13:38:30|7468.7|7468.7|7466.44|7466.44|7468.7|7468.7|7466.44|7466.44|0
1651585120000|2022-05-03 13:38:40|7468.7|7468.7|7469.27|7469.27|7469.27|7469.27|7468.14|7468.14|0
1651585130000|2022-05-03 13:38:50|7468.13|7468.13|7465.3|7465.3|7468.13|7468.13|7463.04|7463.04|0
1651585140000|2022-05-03 13:39:00|7466.15|7466.15|7465.3|7465.3|7467.28|7467.28|7463.04|7463.04|0
1651585150000|2022-05-03 13:39:10|7464.17|7464.17|7466.72|7466.72|7467.57|7467.57|7464.17|7464.17|0
1651585160000|2022-05-03 13:39:20|7466.76|7466.76|7474.72|7474.72|7475|7475|7464.49|7464.49|0
1651585170000|2022-05-03 13:39:30|7476.98|7476.98|7481.01|7481.01|7481.01|7481.01|7476.98|7476.98|0
1651585180000|2022-05-03 13:39:40|7480.45|7480.45|7480.83|7480.83|7484.73|7484.73|7480.2|7480.2|0
1651585190000|2022-05-03 13:39:50|7481.4|7481.4|7485.28|7485.28|7486.13|7486.13|7481.4|7481.4|0
1651585200000|2022-05-03 13:40:00|7485.85|7485.85|7494.03|7494.03|7494.29|7494.29|7484.43|7484.43|0
1651585210000|2022-05-03 13:40:10|7496.29|7496.29|7492.11|7492.11|7496.32|7496.32|7492.11|7492.11|0
1651585220000|2022-05-03 13:40:20|7492.06|7492.06|7488.03|7488.03|7492.06|7492.06|7485.2|7485.2|0
1651585230000|2022-05-03 13:40:30|7486.9|7486.9|7486.34|7486.34|7487.75|7487.75|7484.92|7484.92|0
1651585240000|2022-05-03 13:40:40|7485.48|7485.48|7491.15|7491.15|7491.15|7491.15|7485.48|7485.48|0
1651585250000|2022-05-03 13:40:50|7491.71|7491.71|7491.15|7491.15|7492.28|7492.28|7490.29|7490.29|0
1651585260000|2022-05-03 13:41:00|7492.57|7492.57|7490.89|7490.89|7492.57|7492.57|7490.83|7490.83|0
1651585270000|2022-05-03 13:41:10|7490.32|7490.32|7487.77|7487.77|7490.61|7490.61|7482.67|7482.67|0
1651585280000|2022-05-03 13:41:20|7489.19|7489.19|7490.6|7490.6|7490.89|7490.89|7487.49|7487.49|0
1651585290000|2022-05-03 13:41:30|7488.34|7488.34|7487.79|7487.79|7490.89|7490.89|7486.64|7486.64|0
1651585300000|2022-05-03 13:41:40|7488.92|7488.92|7486.94|7486.94|7488.92|7488.92|7486.94|7486.94|0
1651585310000|2022-05-03 13:41:50|7487.79|7487.79|7488.07|7488.07|7490.34|7490.34|7487.79|7487.79|0
1651585320000|2022-05-03 13:42:00|7488.04|7488.04|7489.46|7489.46|7490.59|7490.59|7487.19|7487.19|0
1651585330000|2022-05-03 13:42:10|7490.88|7490.88|7489.1|7489.1|7491.16|7491.16|7488.53|7488.53|0
1651585340000|2022-05-03 13:42:20|7489.12|7489.12|7491.94|7491.94|7492.52|7492.52|7489.12|7489.12|0
1651585350000|2022-05-03 13:42:30|7493.07|7493.07|7489.19|7489.19|7493.92|7493.92|7488.27|7488.27|0
1651585360000|2022-05-03 13:42:40|7489.22|7489.22|7491.54|7491.54|7491.54|7491.54|7489.22|7489.22|0
1651585370000|2022-05-03 13:42:50|7491.83|7491.83|7490.96|7490.96|7493.2|7493.2|7490.94|7490.94|0
1651585380000|2022-05-03 13:43:00|7489.83|7489.83|7485.58|7485.58|7489.83|7489.83|7485.3|7485.3|0
1651585390000|2022-05-03 13:43:10|7485.55|7485.55|7491.31|7491.31|7491.31|7491.31|7485.52|7485.52|0
1651585400000|2022-05-03 13:43:20|7493.57|7493.57|7493|7493|7494.13|7494.13|7493|7493|0
1651585410000|2022-05-03 13:43:30|7495.26|7495.26|7495.26|7495.26|7495.26|7495.26|7495.26|7495.26|0
1651585420000|2022-05-03 13:43:40|7496.97|7496.97|7497.42|7497.42|7498.1|7498.1|7495.84|7495.84|0
1651585430000|2022-05-03 13:43:50|7498.55|7498.55|7497.48|7497.48|7498.58|7498.58|7496.32|7496.32|0
1651585440000|2022-05-03 13:44:00|7498.61|7498.61|7499.56|7499.56|7499.56|7499.56|7496.31|7496.31|0
1651585450000|2022-05-03 13:44:10|7500.69|7500.69|7505.67|7505.67|7505.67|7505.67|7500.69|7500.69|0
1651585460000|2022-05-03 13:44:20|7505.74|7505.74|7512.23|7512.23|7512.23|7512.23|7505.43|7505.43|0
1651585470000|2022-05-03 13:44:30|7513.36|7513.36|7516.23|7516.23|7516.23|7516.23|7513.36|7513.36|0
1651585480000|2022-05-03 13:44:40|7516.28|7516.28|7517.57|7517.57|7519.56|7519.56|7516.16|7516.16|0
1651585490000|2022-05-03 13:44:50|7518.71|7518.71|7515.02|7515.02|7518.71|7518.71|7515.02|7515.02|0
1651585500000|2022-05-03 13:45:00|7514.17|7514.17|7507.82|7507.82|7514.17|7514.17|7507.82|7507.82|0
1651585510000|2022-05-03 13:45:10|7508.1|7508.1|7509.52|7509.52|7509.8|7509.8|7506.69|7506.69|0
1651585520000|2022-05-03 13:45:20|7508.38|7508.38|7510.06|7510.06|7513.49|7513.49|7508.38|7508.38|0
1651585530000|2022-05-03 13:45:30|7508.93|7508.93|7507.96|7507.96|7508.93|7508.93|7505.69|7505.69|0
1651585540000|2022-05-03 13:45:40|7507.99|7507.99|7509.1|7509.1|7511.12|7511.12|7507.99|7507.99|0
1651585550000|2022-05-03 13:45:50|7511.36|7511.36|7507.94|7507.94|7512.51|7512.51|7506.53|7506.53|0
1651585560000|2022-05-03 13:46:00|7509.07|7509.07|7506.25|7506.25|7510.24|7510.24|7505.12|7505.12|0
1651585570000|2022-05-03 13:46:10|7505.11|7505.11|7499.4|7499.4|7507.38|7507.38|7499.4|7499.4|0
1651585580000|2022-05-03 13:46:20|7498.84|7498.84|7499.4|7499.4|7499.44|7499.44|7496.57|7496.57|0
1651585590000|2022-05-03 13:46:30|7498.27|7498.27|7502.56|7502.56|7502.56|7502.56|7498.27|7498.27|0
1651585600000|2022-05-03 13:46:40|7503.99|7503.99|7500.58|7500.58|7503.99|7503.99|7498.28|7498.28|0
1651585610000|2022-05-03 13:46:50|7500.62|7500.62|7507.12|7507.12|7507.12|7507.12|7500.62|7500.62|0
1651585620000|2022-05-03 13:47:00|7506.83|7506.83|7506.27|7506.27|7506.83|7506.83|7504.29|7504.29|0
1651585630000|2022-05-03 13:47:10|7505.14|7505.14|7506.59|7506.59|7507.55|7507.55|7504.92|7504.92|0
1651585640000|2022-05-03 13:47:20|7506.02|7506.02|7511.48|7511.48|7511.48|7511.48|7504.32|7504.32|0
1651585650000|2022-05-03 13:47:30|7512.86|7512.86|7512.86|7512.86|7512.86|7512.86|7512.86|7512.86|0
1651585660000|2022-05-03 13:47:40|7515.12|7515.12|7517.99|7517.99|7517.99|7517.99|7512.61|7512.61|0
1651585670000|2022-05-03 13:47:50|7516.86|7516.86|7517.26|7517.26|7520.03|7520.03|7514.91|7514.91|0
1651585680000|2022-05-03 13:48:00|7516.12|7516.12|7521.56|7521.56|7521.85|7521.85|7516.12|7516.12|0
1651585690000|2022-05-03 13:48:10|7519.86|7519.86|7520.43|7520.43|7520.43|7520.43|7517.31|7517.31|0
1651585700000|2022-05-03 13:48:20|7520.14|7520.14|7517.84|7517.84|7520.14|7520.14|7515.9|7515.9|0
1651585710000|2022-05-03 13:48:30|7516.99|7516.99|7518.14|7518.14|7518.14|7518.14|7516.99|7516.99|0
1651585720000|2022-05-03 13:48:40|7518.43|7518.43|7516.16|7516.16|7518.43|7518.43|7516.16|7516.16|0
1651585730000|2022-05-03 13:48:50|7514.44|7514.44|7510.72|7510.72|7514.44|7514.44|7510.72|7510.72|0
1651585740000|2022-05-03 13:49:00|7511|7511|7513.83|7513.83|7513.83|7513.83|7506.75|7506.75|0
1651585750000|2022-05-03 13:49:10|7515.25|7515.25|7513.55|7513.55|7517.52|7517.52|7512.98|7512.98|0
1651585760000|2022-05-03 13:49:20|7515.82|7515.82|7526.32|7526.32|7526.32|7526.32|7515.82|7515.82|0
1651585770000|2022-05-03 13:49:30|7525.19|7525.19|7522.9|7522.9|7527.15|7527.15|7522.9|7522.9|0
1651585780000|2022-05-03 13:49:40|7522.33|7522.33|7521.2|7521.2|7523.75|7523.75|7521.2|7521.2|0
1651585790000|2022-05-03 13:49:50|7521.49|7521.49|7519.39|7519.39|7522.62|7522.62|7519.39|7519.39|0
1651585800000|2022-05-03 13:50:00|7518.82|7518.82|7514.29|7514.29|7518.82|7518.82|7513.72|7513.72|0
1651585810000|2022-05-03 13:50:10|7515.42|7515.42|7522.32|7522.32|7525.72|7525.72|7514.85|7514.85|0
1651585820000|2022-05-03 13:50:20|7521.19|7521.19|7524|7524|7524|7524|7521.17|7521.17|0
1651585830000|2022-05-03 13:50:30|7524.85|7524.85|7518.31|7518.31|7524.85|7524.85|7516.6|7516.6|0
1651585840000|2022-05-03 13:50:40|7517.46|7517.46|7515.17|7515.17|7517.46|7517.46|7515.17|7515.17|0
1651585850000|2022-05-03 13:50:50|7515.45|7515.45|7514.6|7514.6|7515.45|7515.45|7513.47|7513.47|0
1651585860000|2022-05-03 13:51:00|7513.47|7513.47|7517.71|7517.71|7519.98|7519.98|7513.47|7513.47|0
1651585870000|2022-05-03 13:51:10|7518.84|7518.84|7514.6|7514.6|7519.13|7519.13|7514.6|7514.6|0
1651585880000|2022-05-03 13:51:20|7516.86|7516.86|7517.99|7517.99|7517.99|7517.99|7515.44|7515.44|0
1651585890000|2022-05-03 13:51:30|7516.01|7516.01|7515.16|7515.16|7517.15|7517.15|7513.74|7513.74|0
1651585900000|2022-05-03 13:51:40|7514.03|7514.03|7512.33|7512.33|7514.03|7514.03|7510.07|7510.07|0
1651585910000|2022-05-03 13:51:50|7513.46|7513.46|7513.18|7513.18|7514.31|7514.31|7513.18|7513.18|0
1651585920000|2022-05-03 13:52:00|7513.75|7513.75|7512.29|7512.29|7513.75|7513.75|7512.29|7512.29|0
1651585930000|2022-05-03 13:52:10|7513.42|7513.42|7512.27|7512.27|7513.42|7513.42|7510.57|7510.57|0
1651585940000|2022-05-03 13:52:20|7509.44|7509.44|7506.29|7506.29|7510.86|7510.86|7506.29|7506.29|0
1651585950000|2022-05-03 13:52:30|7506.26|7506.26|7501.92|7501.92|7506.26|7506.26|7501.35|7501.35|0
1651585960000|2022-05-03 13:52:40|7503.05|7503.05|7504.19|7504.19|7504.19|7504.19|7503.05|7503.05|0
1651585970000|2022-05-03 13:52:50|7505.32|7505.32|7503.9|7503.9|7505.6|7505.6|7503.9|7503.9|0
1651585980000|2022-05-03 13:53:00|7505.03|7505.03|7498.8|7498.8|7506.16|7506.16|7498.8|7498.8|0
1651585990000|2022-05-03 13:53:10|7498.23|7498.23|7497.38|7497.38|7499.64|7499.64|7496.81|7496.81|0
1651586000000|2022-05-03 13:53:20|7498.51|7498.51|7496.77|7496.77|7499.07|7499.07|7496.77|7496.77|0
1651586010000|2022-05-03 13:53:30|7499.03|7499.03|7503|7503|7504.7|7504.7|7499.03|7499.03|0
1651586020000|2022-05-03 13:53:40|7504.14|7504.14|7504.98|7504.98|7504.98|7504.98|7503.85|7503.85|0
1651586030000|2022-05-03 13:53:50|7503.85|7503.85|7504.72|7504.72|7504.72|7504.72|7501.87|7501.87|0
1651586040000|2022-05-03 13:54:00|7506.71|7506.71|7505.01|7505.01|7507.28|7507.28|7505.01|7505.01|0
1651586050000|2022-05-03 13:54:10|7503.59|7503.59|7506.71|7506.71|7506.71|7506.71|7503.59|7503.59|0
1651586060000|2022-05-03 13:54:20|7507|7507|7514.93|7514.93|7516.06|7516.06|7506.71|7506.71|0
1651586070000|2022-05-03 13:54:30|7515|7515|7512.49|7512.49|7516.16|7516.16|7511.99|7511.99|0
1651586080000|2022-05-03 13:54:40|7512.45|7512.45|7514.47|7514.47|7514.47|7514.47|7511.35|7511.35|0
1651586090000|2022-05-03 13:54:50|7513.34|7513.34|7510.41|7510.41|7513.34|7513.34|7509.65|7509.65|0
1651586100000|2022-05-03 13:55:00|7511.54|7511.54|7511.49|7511.49|7511.54|7511.54|7509.86|7509.86|0
1651586110000|2022-05-03 13:55:10|7512.62|7512.62|7504.56|7504.56|7513.42|7513.42|7504.56|7504.56|0
1651586120000|2022-05-03 13:55:20|7506.82|7506.82|7507.39|7507.39|7507.39|7507.39|7505.69|7505.69|0
1651586130000|2022-05-03 13:55:30|7507.34|7507.34|7503.88|7503.88|7508.49|7508.49|7503.6|7503.6|0
1651586140000|2022-05-03 13:55:40|7501.61|7501.61|7501.61|7501.61|7503.88|7503.88|7500.48|7500.48|0
1651586150000|2022-05-03 13:55:50|7503.03|7503.03|7502.75|7502.75|7504.16|7504.16|7502.75|7502.75|0
1651586160000|2022-05-03 13:56:00|7505.01|7505.01|7505.57|7505.57|7506.14|7506.14|7505.01|7505.01|0
1651586170000|2022-05-03 13:56:10|7503.31|7503.31|7503.31|7503.31|7504.44|7504.44|7503.31|7503.31|0
1651586180000|2022-05-03 13:56:20|7503.02|7503.02|7501.86|7501.86|7503.28|7503.28|7501.86|7501.86|0
1651586190000|2022-05-03 13:56:30|7501.3|7501.3|7505.61|7505.61|7508.16|7508.16|7501.3|7501.3|0
1651586200000|2022-05-03 13:56:40|7505.89|7505.89|7503.06|7503.06|7505.89|7505.89|7503.06|7503.06|0
1651586210000|2022-05-03 13:56:50|7502.21|7502.21|7499.63|7499.63|7502.21|7502.21|7499.63|7499.63|0
1651586220000|2022-05-03 13:57:00|7500.49|7500.49|7495.96|7495.96|7500.77|7500.77|7495.96|7495.96|0
1651586230000|2022-05-03 13:57:10|7495.39|7495.39|7493.97|7493.97|7495.39|7495.39|7493.12|7493.12|0
1651586240000|2022-05-03 13:57:20|7494.26|7494.26|7495.39|7495.39|7495.39|7495.39|7491.99|7491.99|0
1651586250000|2022-05-03 13:57:30|7496.52|7496.52|7495.39|7495.39|7497.09|7497.09|7495.39|7495.39|0
1651586260000|2022-05-03 13:57:40|7494.26|7494.26|7494.52|7494.52|7495.37|7495.37|7494.24|7494.24|0
1651586270000|2022-05-03 13:57:50|7495.09|7495.09|7499.65|7499.65|7499.65|7499.65|7495.09|7495.09|0
1651586280000|2022-05-03 13:58:00|7497.39|7497.39|7501.44|7501.44|7501.44|7501.44|7497.39|7497.39|0
1651586290000|2022-05-03 13:58:10|7502.01|7502.01|7503.42|7503.42|7503.42|7503.42|7502.01|7502.01|0
1651586300000|2022-05-03 13:58:20|7503.48|7503.48|7506.68|7506.68|7506.94|7506.94|7503.48|7503.48|0
1651586310000|2022-05-03 13:58:30|7506.97|7506.97|7506.8|7506.8|7512.48|7512.48|7506.75|7506.75|0
1651586320000|2022-05-03 13:58:40|7505.95|7505.95|7503.97|7503.97|7507.08|7507.08|7501.42|7501.42|0
1651586330000|2022-05-03 13:58:50|7505.1|7505.1|7508.51|7508.51|7509.92|7509.92|7505.1|7505.1|0
1651586340000|2022-05-03 13:59:00|7508.53|7508.53|7507.42|7507.42|7508.55|7508.55|7507.42|7507.42|0
1651586350000|2022-05-03 13:59:10|7507.45|7507.45|7508.62|7508.62|7508.64|7508.64|7506.31|7506.31|0
1651586360000|2022-05-03 13:59:20|7507.49|7507.49|7509.43|7509.43|7511.7|7511.7|7507.45|7507.45|0
1651586370000|2022-05-03 13:59:30|7510.57|7510.57|7510.62|7510.62|7512.32|7512.32|7510.57|7510.57|0
1651586380000|2022-05-03 13:59:40|7509.49|7509.49|7509.43|7509.43|7510.85|7510.85|7509.15|7509.15|0
1651586390000|2022-05-03 13:59:50|7509.4|7509.4|7509.4|7509.4|7509.4|7509.4|7508.27|7508.27|0
1651586400000|2022-05-03 14:00:00|7508.27|7508.27|7506.82|7506.82|7509.97|7509.97|7506.82|7506.82|0
1651586410000|2022-05-03 14:00:10|7506.25|7506.25|7506.59|7506.59|7509.39|7509.39|7506.25|7506.25|0
1651586420000|2022-05-03 14:00:20|7506.61|7506.61|7504.91|7504.91|7507.18|7507.18|7504.91|7504.91|0
1651586430000|2022-05-03 14:00:30|7505.2|7505.2|7504.92|7504.92|7508.88|7508.88|7504.92|7504.92|0
1651586440000|2022-05-03 14:00:40|7504.35|7504.35|7511.44|7511.44|7511.44|7511.44|7503.22|7503.22|0
1651586450000|2022-05-03 14:00:50|7511.49|7511.49|7511.82|7511.82|7514.91|7514.91|7510.66|7510.66|0
1651586460000|2022-05-03 14:01:00|7512.95|7512.95|7508|7508|7513.52|7513.52|7508|7508|0
1651586470000|2022-05-03 14:01:10|7507.72|7507.72|7505.29|7505.29|7507.72|7507.72|7504.72|7504.72|0
1651586480000|2022-05-03 14:01:20|7508.68|7508.68|7506.11|7506.11|7508.68|7508.68|7506.11|7506.11|0
1651586490000|2022-05-03 14:01:30|7505.82|7505.82|7506.56|7506.56|7509.96|7509.96|7505.77|7505.77|0
1651586500000|2022-05-03 14:01:40|7507.69|7507.69|7505.2|7505.2|7508.03|7508.03|7505.2|7505.2|0
1651586510000|2022-05-03 14:01:50|7504.63|7504.63|7505.82|7505.82|7506.92|7506.92|7502.93|7502.93|0
1651586520000|2022-05-03 14:02:00|7506.39|7506.39|7505.73|7505.73|7510.07|7510.07|7505.73|7505.73|0
1651586530000|2022-05-03 14:02:10|7504.6|7504.6|7508.26|7508.26|7508.26|7508.26|7503.75|7503.75|0
1651586540000|2022-05-03 14:02:20|7508.83|7508.83|7511.75|7511.75|7511.75|7511.75|7506.6|7506.6|0
1651586550000|2022-05-03 14:02:30|7510.62|7510.62|7512.33|7512.33|7512.33|7512.33|7510.59|7510.59|0
1651586560000|2022-05-03 14:02:40|7512.62|7512.62|7512.56|7512.56|7512.62|7512.62|7512.56|7512.56|0
1651586570000|2022-05-03 14:02:50|7511.99|7511.99|7517.81|7517.81|7519.51|7519.51|7511.99|7511.99|0
1651586580000|2022-05-03 14:03:00|7517.52|7517.52|7511.94|7511.94|7517.52|7517.52|7511.37|7511.37|0
1651586590000|2022-05-03 14:03:10|7511.86|7511.86|7507.61|7507.61|7511.86|7511.86|7507.61|7507.61|0
1651586600000|2022-05-03 14:03:20|7507.59|7507.59|7503.49|7503.49|7507.87|7507.87|7503.49|7503.49|0
1651586610000|2022-05-03 14:03:30|7503.21|7503.21|7502.1|7502.1|7503.21|7503.21|7501.53|7501.53|0
1651586620000|2022-05-03 14:03:40|7502.38|7502.38|7503.68|7503.68|7505.01|7505.01|7502.38|7502.38|0
1651586630000|2022-05-03 14:03:50|7505.94|7505.94|7504.35|7504.35|7505.94|7505.94|7503.39|7503.39|0
1651586640000|2022-05-03 14:04:00|7504.37|7504.37|7505.79|7505.79|7505.79|7505.79|7504.37|7504.37|0
1651586650000|2022-05-03 14:04:10|7506.92|7506.92|7509.61|7509.61|7509.61|7509.61|7506.92|7506.92|0
1651586660000|2022-05-03 14:04:20|7509.32|7509.32|7514.19|7514.19|7514.19|7514.19|7508.18|7508.18|0
1651586670000|2022-05-03 14:04:30|7514.47|7514.47|7518.46|7518.46|7518.46|7518.46|7513.36|7513.36|0
1651586680000|2022-05-03 14:04:40|7518.18|7518.18|7517.28|7517.28|7518.46|7518.46|7517.28|7517.28|0
1651586690000|2022-05-03 14:04:50|7517.57|7517.57|7518.42|7518.42|7520.68|7520.68|7517.57|7517.57|0
1651586700000|2022-05-03 14:05:00|7518.36|7518.36|7523.06|7523.06|7524.25|7524.25|7518.36|7518.36|0
1651586710000|2022-05-03 14:05:10|7521.93|7521.93|7519.83|7519.83|7521.93|7521.93|7519.83|7519.83|0
1651586720000|2022-05-03 14:05:20|7520.96|7520.96|7519.21|7519.21|7521.25|7521.25|7518.08|7518.08|0
1651586730000|2022-05-03 14:05:30|7520.06|7520.06|7521.3|7521.3|7522.8|7522.8|7519.49|7519.49|0
1651586740000|2022-05-03 14:05:40|7520.17|7520.17|7520.2|7520.2|7520.2|7520.2|7520.17|7520.17|0
1651586750000|2022-05-03 14:05:50|7520.17|7520.17|7522.96|7522.96|7522.96|7522.96|7520.17|7520.17|0
1651586760000|2022-05-03 14:06:00|7522.93|7522.93|7523.07|7523.07|7523.07|7523.07|7522.36|7522.36|0
1651586770000|2022-05-03 14:06:10|7522.78|7522.78|7523.86|7523.86|7523.86|7523.86|7521.6|7521.6|0
1651586780000|2022-05-03 14:06:20|7521.6|7521.6|7526.49|7526.49|7526.49|7526.49|7521.6|7521.6|0
1651586790000|2022-05-03 14:06:30|7525.35|7525.35|7525.07|7525.07|7525.35|7525.35|7524.79|7524.79|0
1651586800000|2022-05-03 14:06:40|7524.5|7524.5|7521.64|7521.64|7524.5|7524.5|7521.64|7521.64|0
1651586810000|2022-05-03 14:06:50|7521.62|7521.62|7522.98|7522.98|7523.86|7523.86|7521.62|7521.62|0
1651586820000|2022-05-03 14:07:00|7523.07|7523.07|7521.65|7521.65|7524.2|7524.2|7521.65|7521.65|0
1651586830000|2022-05-03 14:07:10|7521.63|7521.63|7522.15|7522.15|7522.44|7522.44|7520.2|7520.2|0
1651586840000|2022-05-03 14:07:20|7521.87|7521.87|7523.15|7523.15|7523.57|7523.57|7521.58|7521.58|0
1651586850000|2022-05-03 14:07:30|7523.18|7523.18|7521.23|7521.23|7523.22|7523.22|7519.74|7519.74|0
1651586860000|2022-05-03 14:07:40|7520.66|7520.66|7520.94|7520.94|7521.79|7521.79|7519.53|7519.53|0
1651586870000|2022-05-03 14:07:50|7522.08|7522.08|7522.07|7522.07|7523.21|7523.21|7522.07|7522.07|0
1651586880000|2022-05-03 14:08:00|7521.5|7521.5|7519.8|7519.8|7521.5|7521.5|7518.96|7518.96|0
1651586890000|2022-05-03 14:08:10|7518.67|7518.67|7518.67|7518.67|7518.67|7518.67|7515.56|7515.56|0
1651586900000|2022-05-03 14:08:20|7518.74|7518.74|7524.3|7524.3|7524.3|7524.3|7514.66|7514.66|0
1651586910000|2022-05-03 14:08:30|7523.45|7523.45|7522.6|7522.6|7523.73|7523.73|7521.75|7521.75|0
1651586920000|2022-05-03 14:08:40|7521.75|7521.75|7523.45|7523.45|7523.45|7523.45|7520.33|7520.33|0
1651586930000|2022-05-03 14:08:50|7523.17|7523.17|7524.58|7524.58|7524.58|7524.58|7522.32|7522.32|0
1651586940000|2022-05-03 14:09:00|7524.3|7524.3|7519.48|7519.48|7524.3|7524.3|7516.08|7516.08|0
1651586950000|2022-05-03 14:09:10|7519.44|7519.44|7514.72|7514.72|7519.44|7519.44|7514.63|7514.63|0
1651586960000|2022-05-03 14:09:20|7515.85|7515.85|7516.13|7516.13|7516.13|7516.13|7514.72|7514.72|0
1651586970000|2022-05-03 14:09:30|7515.85|7515.85|7519.42|7519.42|7519.42|7519.42|7515.11|7515.11|0
1651586980000|2022-05-03 14:09:40|7518.29|7518.29|7519.67|7519.67|7519.67|7519.67|7517.72|7517.72|0
1651586990000|2022-05-03 14:09:50|7519.7|7519.7|7521.91|7521.91|7521.91|7521.91|7518.5|7518.5|0
1651587000000|2022-05-03 14:10:00|7520.78|7520.78|7518.67|7518.67|7520.78|7520.78|7518.67|7518.67|0
1651587010000|2022-05-03 14:10:10|7518.1|7518.1|7514.98|7514.98|7518.38|7518.38|7514.7|7514.7|0
1651587020000|2022-05-03 14:10:20|7515.27|7515.27|7516.69|7516.69|7517.56|7517.56|7515.27|7515.27|0
1651587030000|2022-05-03 14:10:30|7517.26|7517.26|7516.97|7516.97|7520.94|7520.94|7516.97|7516.97|0
1651587040000|2022-05-03 14:10:40|7515.84|7515.84|7513.29|7513.29|7515.84|7515.84|7512.44|7512.44|0
1651587050000|2022-05-03 14:10:50|7512.72|7512.72|7510.17|7510.17|7514.71|7514.71|7510.17|7510.17|0
1651587060000|2022-05-03 14:11:00|7510.74|7510.74|7508.02|7508.02|7511.87|7511.87|7508.02|7508.02|0
1651587070000|2022-05-03 14:11:10|7506.89|7506.89|7499.46|7499.46|7506.89|7506.89|7499.46|7499.46|0
1651587080000|2022-05-03 14:11:20|7498.33|7498.33|7504.58|7504.58|7504.6|7504.6|7498.33|7498.33|0
1651587090000|2022-05-03 14:11:30|7505.71|7505.71|7512.56|7512.56|7512.56|7512.56|7504.6|7504.6|0
1651587100000|2022-05-03 14:11:40|7510.86|7510.86|7509.16|7509.16|7511.42|7511.42|7508.88|7508.88|0
1651587110000|2022-05-03 14:11:50|7509.73|7509.73|7513.43|7513.43|7513.43|7513.43|7508.31|7508.31|0
1651587120000|2022-05-03 14:12:00|7512.86|7512.86|7514.73|7514.73|7515.01|7515.01|7512.31|7512.31|0
1651587130000|2022-05-03 14:12:10|7514.7|7514.7|7510.15|7510.15|7514.7|7514.7|7509.58|7509.58|0
1651587140000|2022-05-03 14:12:20|7511.28|7511.28|7513.98|7513.98|7513.98|7513.98|7511.28|7511.28|0
1651587150000|2022-05-03 14:12:30|7512.85|7512.85|7516.82|7516.82|7516.82|7516.82|7511.72|7511.72|0
1651587160000|2022-05-03 14:12:40|7516.84|7516.84|7516.56|7516.56|7517.98|7517.98|7516.56|7516.56|0
1651587170000|2022-05-03 14:12:50|7516.84|7516.84|7521.42|7521.42|7522.55|7522.55|7516.28|7516.28|0
1651587180000|2022-05-03 14:13:00|7520.57|7520.57|7522.84|7522.84|7525.11|7525.11|7520.57|7520.57|0
1651587190000|2022-05-03 14:13:10|7523.13|7523.13|7523.15|7523.15|7523.18|7523.18|7522.61|7522.61|0
1651587200000|2022-05-03 14:13:20|7522.86|7522.86|7524.01|7524.01|7525.15|7525.15|7522.86|7522.86|0
1651587210000|2022-05-03 14:13:30|7525.43|7525.43|7524.64|7524.64|7526|7526|7524.58|7524.58|0
1651587220000|2022-05-03 14:13:40|7522.65|7522.65|7524.24|7524.24|7525.05|7525.05|7520.41|7520.41|0
1651587230000|2022-05-03 14:13:50|7524.27|7524.27|7525.02|7525.02|7525.09|7525.09|7524.24|7524.24|0
1651587240000|2022-05-03 14:14:00|7527.28|7527.28|7524.1|7524.1|7527.28|7527.28|7521.27|7521.27|0
1651587250000|2022-05-03 14:14:10|7526.09|7526.09|7524.68|7524.68|7526.11|7526.11|7524.68|7524.68|0
1651587260000|2022-05-03 14:14:20|7524.62|7524.62|7524.98|7524.98|7526.17|7526.17|7524.41|7524.41|0
1651587270000|2022-05-03 14:14:30|7526.68|7526.68|7526.36|7526.36|7528.95|7528.95|7526.11|7526.11|0
1651587280000|2022-05-03 14:14:40|7526.93|7526.93|7528.91|7528.91|7532.31|7532.31|7526.93|7526.93|0
1651587290000|2022-05-03 14:14:50|7529.19|7529.19|7527.78|7527.78|7531.18|7531.18|7527.49|7527.49|0
1651587300000|2022-05-03 14:15:00|7527.72|7527.72|7526.34|7526.34|7527.72|7527.72|7526.3|7526.3|0
1651587310000|2022-05-03 14:15:10|7526.3|7526.3|7531.73|7531.73|7531.73|7531.73|7526.3|7526.3|0
1651587320000|2022-05-03 14:15:20|7529.46|7529.46|7530.59|7530.59|7531.73|7531.73|7529.46|7529.46|0
1651587330000|2022-05-03 14:15:30|7530.88|7530.88|7533.18|7533.18|7533.18|7533.18|7530.88|7530.88|0
1651587340000|2022-05-03 14:15:40|7532.34|7532.34|7531.14|7531.14|7532.34|7532.34|7528.88|7528.88|0
1651587350000|2022-05-03 14:15:50|7532.28|7532.28|7529.73|7529.73|7532.28|7532.28|7529.73|7529.73|0
1651587360000|2022-05-03 14:16:00|7529.71|7529.71|7528.57|7528.57|7529.71|7529.71|7528.57|7528.57|0
1651587370000|2022-05-03 14:16:10|7529.42|7529.42|7531.71|7531.71|7532.56|7532.56|7529.14|7529.14|0
1651587380000|2022-05-03 14:16:20|7532.84|7532.84|7531.85|7531.85|7535.79|7535.79|7531|7531|0
1651587390000|2022-05-03 14:16:30|7532.42|7532.42|7528.96|7528.96|7534.68|7534.68|7528.11|7528.11|0
1651587400000|2022-05-03 14:16:40|7530.09|7530.09|7534.57|7534.57|7534.57|7534.57|7529.75|7529.75|0
1651587410000|2022-05-03 14:16:50|7534.85|7534.85|7533.47|7533.47|7535.98|7535.98|7532.9|7532.9|0
1651587420000|2022-05-03 14:17:00|7532.9|7532.9|7534|7534|7534|7534|7532.9|7532.9|0
1651587430000|2022-05-03 14:17:10|7537.4|7537.4|7540.77|7540.77|7541.05|7541.05|7537.4|7537.4|0
1651587440000|2022-05-03 14:17:20|7541.62|7541.62|7540.49|7540.49|7541.62|7541.62|7540.49|7540.49|0
1651587450000|2022-05-03 14:17:30|7541.62|7541.62|7541.9|7541.9|7541.9|7541.9|7541.33|7541.33|0
1651587460000|2022-05-03 14:17:40|7543.03|7543.03|7541.29|7541.29|7545.26|7545.26|7541.29|7541.29|0
1651587470000|2022-05-03 14:17:50|7540.16|7540.16|7540.16|7540.16|7541.29|7541.29|7537.61|7537.61|0
1651587480000|2022-05-03 14:18:00|7541.29|7541.29|7540.44|7540.44|7541.29|7541.29|7538.17|7538.17|0
1651587490000|2022-05-03 14:18:10|7538.18|7538.18|7535.62|7535.62|7538.18|7538.18|7535.62|7535.62|0
1651587500000|2022-05-03 14:18:20|7536.76|7536.76|7537.04|7537.04|7537.04|7537.04|7536.76|7536.76|0
1651587510000|2022-05-03 14:18:30|7537.02|7537.02|7537.12|7537.12|7538.25|7538.25|7537.02|7537.02|0
1651587520000|2022-05-03 14:18:40|7535.99|7535.99|7535.99|7535.99|7535.99|7535.99|7535.99|7535.99|0
1651587530000|2022-05-03 14:18:50|7537.12|7537.12|7539.95|7539.95|7539.95|7539.95|7537.12|7537.12|0
1651587540000|2022-05-03 14:19:00|7538.82|7538.82|7540.21|7540.21|7540.5|7540.5|7538.8|7538.8|0
1651587550000|2022-05-03 14:19:10|7541.35|7541.35|7539.65|7539.65|7541.35|7541.35|7538.8|7538.8|0
1651587560000|2022-05-03 14:19:20|7540.78|7540.78|7542.2|7542.2|7542.2|7542.2|7540.5|7540.5|0
1651587570000|2022-05-03 14:19:30|7542.77|7542.77|7540.78|7540.78|7542.77|7542.77|7540.78|7540.78|0
1651587580000|2022-05-03 14:19:40|7541.91|7541.91|7541.35|7541.35|7541.91|7541.91|7541.35|7541.35|0
1651587590000|2022-05-03 14:19:50|7542.2|7542.2|7542.77|7542.77|7543.05|7543.05|7542.2|7542.2|0
1651587600000|2022-05-03 14:20:00|7542.84|7542.84|7541.71|7541.71|7542.84|7542.84|7541.14|7541.14|0
1651587610000|2022-05-03 14:20:10|7542.84|7542.84|7544.54|7544.54|7544.54|7544.54|7542.27|7542.27|0
1651587620000|2022-05-03 14:20:20|7543.97|7543.97|7537.74|7537.74|7543.97|7543.97|7537.74|7537.74|0
1651587630000|2022-05-03 14:20:30|7538.87|7538.87|7538.87|7538.87|7539.16|7539.16|7538.59|7538.59|0
1651587640000|2022-05-03 14:20:40|7539.16|7539.16|7543.39|7543.39|7543.39|7543.39|7539.13|7539.13|0
1651587650000|2022-05-03 14:20:50|7543.32|7543.32|7546.43|7546.43|7546.43|7546.43|7543.32|7543.32|0
1651587660000|2022-05-03 14:21:00|7546.71|7546.71|7544.79|7544.79|7546.71|7546.71|7544.73|7544.73|0
1651587670000|2022-05-03 14:21:10|7543.94|7543.94|7543.11|7543.11|7544.52|7544.52|7543.11|7543.11|0
1651587680000|2022-05-03 14:21:20|7542.26|7542.26|7540.54|7540.54|7542.26|7542.26|7539.69|7539.69|0
1651587690000|2022-05-03 14:21:30|7541.67|7541.67|7541.67|7541.67|7541.96|7541.96|7541.67|7541.67|0
1651587700000|2022-05-03 14:21:40|7539.97|7539.97|7541.27|7541.27|7541.27|7541.27|7535.6|7535.6|0
1651587710000|2022-05-03 14:21:50|7542.41|7542.41|7540.45|7540.45|7542.41|7542.41|7540.42|7540.42|0
1651587720000|2022-05-03 14:22:00|7539.31|7539.31|7539.36|7539.36|7540.49|7540.49|7539.31|7539.31|0
1651587730000|2022-05-03 14:22:10|7538.5|7538.5|7535.68|7535.68|7539.07|7539.07|7535.68|7535.68|0
1651587740000|2022-05-03 14:22:20|7535.11|7535.11|7539.36|7539.36|7539.36|7539.36|7535.11|7535.11|0
1651587750000|2022-05-03 14:22:30|7540.49|7540.49|7541.09|7541.09|7541.62|7541.62|7540.49|7540.49|0
1651587760000|2022-05-03 14:22:40|7540.81|7540.81|7543.14|7543.14|7543.14|7543.14|7540.81|7540.81|0
1651587770000|2022-05-03 14:22:50|7542.01|7542.01|7543.14|7543.14|7543.14|7543.14|7542.01|7542.01|0
1651587780000|2022-05-03 14:23:00|7543.43|7543.43|7545.13|7545.13|7545.13|7545.13|7543.43|7543.43|0
1651587790000|2022-05-03 14:23:10|7545.41|7545.41|7550.2|7550.2|7550.77|7550.77|7545.41|7545.41|0
1651587800000|2022-05-03 14:23:20|7550.77|7550.77|7551.65|7551.65|7551.65|7551.65|7550.52|7550.52|0
1651587810000|2022-05-03 14:23:30|7551.93|7551.93|7551.93|7551.93|7553.63|7553.63|7551.93|7551.93|0
1651587820000|2022-05-03 14:23:40|7552.5|7552.5|7552.5|7552.5|7552.5|7552.5|7552.5|7552.5|0
1651587830000|2022-05-03 14:23:50|7553.63|7553.63|7553.77|7553.77|7553.82|7553.82|7553.46|7553.46|0
1651587840000|2022-05-03 14:24:00|7554.34|7554.34|7554.34|7554.34|7554.34|7554.34|7554.34|7554.34|0
1651587850000|2022-05-03 14:24:10|7554.36|7554.36|7555.21|7555.21|7556.06|7556.06|7554.36|7554.36|0
1651587860000|2022-05-03 14:24:20|7555.5|7555.5|7559.51|7559.51|7559.51|7559.51|7555.5|7555.5|0
1651587870000|2022-05-03 14:24:30|7559.79|7559.79|7555.26|7555.26|7559.79|7559.79|7554.69|7554.69|0
1651587880000|2022-05-03 14:24:40|7553.56|7553.56|7556.53|7556.53|7556.53|7556.53|7553.28|7553.28|0
1651587890000|2022-05-03 14:24:50|7555.96|7555.96|7555.19|7555.19|7556.04|7556.04|7554.91|7554.91|0
1651587900000|2022-05-03 14:25:00|7555.76|7555.76|7552.64|7552.64|7555.76|7555.76|7551.22|7551.22|0
1651587910000|2022-05-03 14:25:10|7552.35|7552.35|7550.38|7550.38|7553.49|7553.49|7550.38|7550.38|0
1651587920000|2022-05-03 14:25:20|7554.9|7554.9|7557.73|7557.73|7557.73|7557.73|7554.62|7554.62|0
1651587930000|2022-05-03 14:25:30|7558.02|7558.02|7554.62|7554.62|7558.02|7558.02|7554.62|7554.62|0
1651587940000|2022-05-03 14:25:40|7555.19|7555.19|7559.72|7559.72|7560.28|7560.28|7554.9|7554.9|0
1651587950000|2022-05-03 14:25:50|7559.43|7559.43|7557.45|7557.45|7559.43|7559.43|7556.88|7556.88|0
1651587960000|2022-05-03 14:26:00|7558.02|7558.02|7561.72|7561.72|7562.86|7562.86|7558.02|7558.02|0
1651587970000|2022-05-03 14:26:10|7562.29|7562.29|7561.16|7561.16|7562.29|7562.29|7560.02|7560.02|0
1651587980000|2022-05-03 14:26:20|7562.29|7562.29|7561.43|7561.43|7562.29|7562.29|7561.43|7561.43|0
1651587990000|2022-05-03 14:26:30|7561.42|7561.42|7564.2|7564.2|7564.2|7564.2|7559.15|7559.15|0
1651588000000|2022-05-03 14:26:40|7564.24|7564.24|7563.96|7563.96|7566.51|7566.51|7563.96|7563.96|0
1651588010000|2022-05-03 14:26:50|7563.68|7563.68|7564.86|7564.86|7564.86|7564.86|7563.68|7563.68|0
1651588020000|2022-05-03 14:27:00|7567.12|7567.12|7563.72|7563.72|7567.12|7567.12|7563.72|7563.72|0
1651588030000|2022-05-03 14:27:10|7564.01|7564.01|7566.27|7566.27|7566.84|7566.84|7564.01|7564.01|0
1651588040000|2022-05-03 14:27:20|7565.14|7565.14|7562.34|7562.34|7566.27|7566.27|7560.08|7560.08|0
1651588050000|2022-05-03 14:27:30|7564.33|7564.33|7561.84|7561.84|7564.38|7564.38|7561.84|7561.84|0
1651588060000|2022-05-03 14:27:40|7561.55|7561.55|7561.1|7561.1|7561.55|7561.55|7561.1|7561.1|0
1651588080000|2022-05-03 14:28:00|7562.23|7562.23|7561.77|7561.77|7562.23|7562.23|7559.51|7559.51|0
1651588090000|2022-05-03 14:28:10|7562.91|7562.91|7557.41|7557.41|7562.91|7562.91|7557.41|7557.41|0
1651588100000|2022-05-03 14:28:20|7557.45|7557.45|7558.71|7558.71|7559.66|7559.66|7557.39|7557.39|0
1651588110000|2022-05-03 14:28:30|7558.43|7558.43|7555.31|7555.31|7558.43|7558.43|7555.31|7555.31|0
1651588120000|2022-05-03 14:28:40|7555.02|7555.02|7552.09|7552.09|7555.02|7555.02|7552.09|7552.09|0
1651588130000|2022-05-03 14:28:50|7551.24|7551.24|7551.16|7551.16|7551.24|7551.24|7551.16|7551.16|0
1651588140000|2022-05-03 14:29:00|7551.21|7551.21|7552.45|7552.45|7552.45|7552.45|7551.21|7551.21|0
1651588170000|2022-05-03 14:29:30|7552.31|7552.31|7553.6|7553.6|7553.6|7553.6|7549.93|7549.93|0
1651588180000|2022-05-03 14:29:40|7553.66|7553.66|7548.98|7548.98|7553.66|7553.66|7548.98|7548.98|0
1651588190000|2022-05-03 14:29:50|7550.11|7550.11|7549.26|7549.26|7550.11|7550.11|7548.98|7548.98|0
1651588200000|2022-05-03 14:30:00|7551.52|7551.52|7553.21|7553.21|7553.83|7553.83|7551.52|7551.52|0
1651588210000|2022-05-03 14:30:10|7553.14|7553.14|7554.3|7554.3|7554.87|7554.87|7551.72|7551.72|0
1651588220000|2022-05-03 14:30:20|7554.24|7554.24|7555.72|7555.72|7556|7556|7554.24|7554.24|0
1651588230000|2022-05-03 14:30:30|7555.8|7555.8|7555.83|7555.83|7555.83|7555.83|7555.8|7555.8|0
1651588290000|2022-05-03 14:31:30|7564.64|7564.64|7569.72|7569.72|7569.72|7569.72|7564.64|7564.64|0
1651588300000|2022-05-03 14:31:40|7569.44|7569.44|7562.49|7562.49|7569.44|7569.44|7560.99|7560.99|0
1651588310000|2022-05-03 14:31:50|7562.41|7562.41|7562.73|7562.73|7562.84|7562.84|7559.26|7559.26|0
1651588320000|2022-05-03 14:32:00|7563.87|7563.87|7565.15|7565.15|7568.52|7568.52|7562.75|7562.75|0
1651588330000|2022-05-03 14:32:10|7564.87|7564.87|7561.47|7561.47|7564.87|7564.87|7561.47|7561.47|0
1651588340000|2022-05-03 14:32:20|7563.73|7563.73|7567.48|7567.48|7567.64|7567.64|7563.68|7563.68|0
1651588350000|2022-05-03 14:32:30|7567.51|7567.51|7564.33|7564.33|7567.51|7567.51|7563.48|7563.48|0
1651588360000|2022-05-03 14:32:40|7563.76|7563.76|7565.47|7565.47|7566.31|7566.31|7562.63|7562.63|0
1651588370000|2022-05-03 14:32:50|7568.86|7568.86|7570.39|7570.39|7570.39|7570.39|7566.6|7566.6|0
1651588380000|2022-05-03 14:33:00|7570.68|7570.68|7569.66|7569.66|7570.68|7570.68|7567.28|7567.28|0
1651588390000|2022-05-03 14:33:10|7569.61|7569.61|7568.45|7568.45|7570.43|7570.43|7568.45|7568.45|0
1651588400000|2022-05-03 14:33:20|7568.49|7568.49|7567.83|7567.83|7569|7569|7567.83|7567.83|0
1651588410000|2022-05-03 14:33:30|7566.7|7566.7|7565.36|7565.36|7566.7|7566.7|7565.36|7565.36|0
1651588420000|2022-05-03 14:33:40|7565.07|7565.07|7561.39|7561.39|7565.07|7565.07|7561.39|7561.39|0
1651588430000|2022-05-03 14:33:50|7560.26|7560.26|7555.19|7555.19|7560.26|7560.26|7555.19|7555.19|0
1651588440000|2022-05-03 14:34:00|7555.76|7555.76|7557|7557|7557.28|7557.28|7554.73|7554.73|0
1651588450000|2022-05-03 14:34:10|7556.98|7556.98|7557.26|7557.26|7557.26|7557.26|7556.98|7556.98|0
1651588460000|2022-05-03 14:34:20|7556.98|7556.98|7556.35|7556.35|7556.98|7556.98|7556.35|7556.35|0
1651588470000|2022-05-03 14:34:30|7557.48|7557.48|7559.75|7559.75|7559.75|7559.75|7557.48|7557.48|0
1651588480000|2022-05-03 14:34:40|7559.18|7559.18|7560.58|7560.58|7561.72|7561.72|7558.62|7558.62|0
1651588490000|2022-05-03 14:34:50|7560.3|7560.3|7560.86|7560.86|7564.26|7564.26|7559.73|7559.73|0
1651588500000|2022-05-03 14:35:00|7561.43|7561.43|7557.5|7557.5|7562.63|7562.63|7557.5|7557.5|0
1651588510000|2022-05-03 14:35:10|7557.46|7557.46|7556.61|7556.61|7557.46|7557.46|7555.48|7555.48|0
1651588520000|2022-05-03 14:35:20|7555.48|7555.48|7551.79|7551.79|7555.48|7555.48|7551.79|7551.79|0
1651588530000|2022-05-03 14:35:30|7550.66|7550.66|7550.32|7550.32|7552.58|7552.58|7550.03|7550.03|0
1651588540000|2022-05-03 14:35:40|7549.18|7549.18|7550.8|7550.8|7551.7|7551.7|7549.15|7549.15|0
1651588550000|2022-05-03 14:35:50|7550.51|7550.51|7554.48|7554.48|7555.61|7555.61|7550.51|7550.51|0
1651588560000|2022-05-03 14:36:00|7553.35|7553.35|7554.07|7554.07|7554.07|7554.07|7553.35|7553.35|0
1651588570000|2022-05-03 14:36:10|7555.2|7555.2|7559.9|7559.9|7561.31|7561.31|7555.09|7555.09|0
1651588580000|2022-05-03 14:36:20|7559.61|7559.61|7556.56|7556.56|7559.61|7559.61|7556.56|7556.56|0
1651588590000|2022-05-03 14:36:30|7556.28|7556.28|7557.82|7557.82|7557.82|7557.82|7554.14|7554.14|0
1651588600000|2022-05-03 14:36:40|7557.53|7557.53|7557.05|7557.05|7559.32|7559.32|7557.05|7557.05|0
1651588610000|2022-05-03 14:36:50|7556.77|7556.77|7551.95|7551.95|7556.77|7556.77|7551.95|7551.95|0
1651588620000|2022-05-03 14:37:00|7553.37|7553.37|7553.99|7553.99|7556.22|7556.22|7553.08|7553.08|0
1651588630000|2022-05-03 14:37:10|7553.93|7553.93|7552.19|7552.19|7554.5|7554.5|7552.19|7552.19|0
1651588640000|2022-05-03 14:37:20|7552.23|7552.23|7551.95|7551.95|7552.8|7552.8|7551.95|7551.95|0
1651588650000|2022-05-03 14:37:30|7552.51|7552.51|7553.08|7553.08|7553.36|7553.36|7552.23|7552.23|0
1651588660000|2022-05-03 14:37:40|7553.04|7553.04|7552.74|7552.74|7553.04|7553.04|7552.45|7552.45|0
1651588670000|2022-05-03 14:37:50|7553.02|7553.02|7552.68|7552.68|7553.81|7553.81|7552.68|7552.68|0
1651588680000|2022-05-03 14:38:00|7552.4|7552.4|7552.48|7552.48|7552.76|7552.76|7551.27|7551.27|0
1651588690000|2022-05-03 14:38:10|7552.76|7552.76|7552.76|7552.76|7552.76|7552.76|7552.76|7552.76|0
1651588700000|2022-05-03 14:38:20|7552.78|7552.78|7552.78|7552.78|7552.78|7552.78|7552.78|7552.78|0
1651588710000|2022-05-03 14:38:30|7553.06|7553.06|7551.06|7551.06|7553.06|7553.06|7550.23|7550.23|0
1651588720000|2022-05-03 14:38:40|7550.78|7550.78|7547.23|7547.23|7550.92|7550.92|7546.1|7546.1|0
1651588730000|2022-05-03 14:38:50|7547.52|7547.52|7549.01|7549.01|7550.67|7550.67|7547.52|7547.52|0
1651588740000|2022-05-03 14:39:00|7547.88|7547.88|7550.87|7550.87|7550.87|7550.87|7547.88|7547.88|0
1651588750000|2022-05-03 14:39:10|7552|7552|7549.1|7549.1|7552|7552|7549.1|7549.1|0
1651588760000|2022-05-03 14:39:20|7549.08|7549.08|7549.24|7549.24|7550.37|7550.37|7547.57|7547.57|0
1651588770000|2022-05-03 14:39:30|7548.39|7548.39|7548.41|7548.41|7549.54|7549.54|7548.39|7548.39|0
1651588780000|2022-05-03 14:39:40|7547.28|7547.28|7547.51|7547.51|7548.41|7548.41|7547.28|7547.28|0
1651588790000|2022-05-03 14:39:50|7547.79|7547.79|7547.79|7547.79|7548.07|7548.07|7547.79|7547.79|0
1651588800000|2022-05-03 14:40:00|7548.92|7548.92|7548.99|7548.99|7550.34|7550.34|7546.94|7546.94|0
1651588810000|2022-05-03 14:40:10|7548.42|7548.42|7549.46|7549.46|7549.46|7549.46|7547.01|7547.01|0
1651588820000|2022-05-03 14:40:20|7550.31|7550.31|7551.45|7551.45|7551.45|7551.45|7550.31|7550.31|0
1651588830000|2022-05-03 14:40:30|7551.16|7551.16|7550.59|7550.59|7552.86|7552.86|7550.59|7550.59|0
1651588840000|2022-05-03 14:40:40|7550.71|7550.71|7554.43|7554.43|7554.43|7554.43|7550.71|7550.71|0
1651588850000|2022-05-03 14:40:50|7553.3|7553.3|7552.76|7552.76|7553.3|7553.3|7552.73|7552.73|0
1651588860000|2022-05-03 14:41:00|7553.9|7553.9|7553.28|7553.28|7553.9|7553.9|7553.09|7553.09|0
1651588870000|2022-05-03 14:41:10|7553.85|7553.85|7553.85|7553.85|7553.85|7553.85|7553.85|7553.85|0
1651588880000|2022-05-03 14:41:20|7554.42|7554.42|7555.02|7555.02|7555.59|7555.59|7554.42|7554.42|0
1651588890000|2022-05-03 14:41:30|7554.73|7554.73|7554.45|7554.45|7554.73|7554.73|7554.45|7554.45|0
1651588900000|2022-05-03 14:41:40|7555.02|7555.02|7555.52|7555.52|7555.52|7555.52|7554.95|7554.95|0
1651588910000|2022-05-03 14:41:50|7555.24|7555.24|7556.51|7556.51|7556.55|7556.55|7555.13|7555.13|0
1651588920000|2022-05-03 14:42:00|7556.48|7556.48|7555.91|7555.91|7556.48|7556.48|7555.34|7555.34|0
1651588930000|2022-05-03 14:42:10|7556.19|7556.19|7553.67|7553.67|7556.73|7556.73|7553.67|7553.67|0
1651588940000|2022-05-03 14:42:20|7553.1|7553.1|7553.18|7553.18|7553.18|7553.18|7553.1|7553.1|0
1651588950000|2022-05-03 14:42:30|7553.75|7553.75|7555.65|7555.65|7555.93|7555.93|7553.75|7553.75|0
1651588960000|2022-05-03 14:42:40|7555.36|7555.36|7554.51|7554.51|7555.36|7555.36|7554.51|7554.51|0
1651588970000|2022-05-03 14:42:50|7555.36|7555.36|7555.93|7555.93|7556.52|7556.52|7555.08|7555.08|0
1651588980000|2022-05-03 14:43:00|7555.36|7555.36|7556.5|7556.5|7557.63|7557.63|7555.36|7555.36|0
1651588990000|2022-05-03 14:43:10|7556.53|7556.53|7556.22|7556.22|7556.53|7556.53|7556.22|7556.22|0
1651589000000|2022-05-03 14:43:20|7556.5|7556.5|7556.5|7556.5|7556.5|7556.5|7555.36|7555.36|0
1651589010000|2022-05-03 14:43:30|7556.21|7556.21|7553.94|7553.94|7556.32|7556.32|7553.45|7553.45|0
1651589020000|2022-05-03 14:43:40|7553.9|7553.9|7551.92|7551.92|7553.9|7553.9|7551.92|7551.92|0
1651589030000|2022-05-03 14:43:50|7550.79|7550.79|7551.46|7551.46|7551.46|7551.46|7548.06|7548.06|0
1651589040000|2022-05-03 14:44:00|7551.49|7551.49|7547.73|7547.73|7551.49|7551.49|7547.73|7547.73|0
1651589050000|2022-05-03 14:44:10|7547.69|7547.69|7544.01|7544.01|7547.69|7547.69|7544.01|7544.01|0
1651589060000|2022-05-03 14:44:20|7544.29|7544.29|7544.29|7544.29|7547.41|7547.41|7544.29|7544.29|0
1651589070000|2022-05-03 14:44:30|7544.24|7544.24|7546.5|7546.5|7546.78|7546.78|7544.24|7544.24|0
1651589080000|2022-05-03 14:44:40|7546.78|7546.78|7546.19|7546.19|7547.35|7547.35|7545.06|7545.06|0
1651589090000|2022-05-03 14:44:50|7546.47|7546.47|7547.63|7547.63|7548.48|7548.48|7546.47|7546.47|0
1651589100000|2022-05-03 14:45:00|7547.35|7547.35|7550.97|7550.97|7550.97|7550.97|7547.35|7547.35|0
1651589110000|2022-05-03 14:45:10|7548.7|7548.7|7547.27|7547.27|7548.7|7548.7|7547.27|7547.27|0
1651589120000|2022-05-03 14:45:20|7547.21|7547.21|7549.41|7549.41|7550.58|7550.58|7547.19|7547.19|0
1651589130000|2022-05-03 14:45:30|7550.54|7550.54|7550|7550|7554.53|7554.53|7548.87|7548.87|0
1651589140000|2022-05-03 14:45:40|7551.42|7551.42|7552.55|7552.55|7552.55|7552.55|7551.42|7551.42|0
1651589150000|2022-05-03 14:45:50|7552.26|7552.26|7550.62|7550.62|7552.83|7552.83|7550.62|7550.62|0
1651589160000|2022-05-03 14:46:00|7552.9|7552.9|7555.1|7555.1|7555.1|7555.1|7552.84|7552.84|0
1651589170000|2022-05-03 14:46:10|7556.24|7556.24|7557.37|7557.37|7557.6|7557.6|7556.24|7556.24|0
1651589180000|2022-05-03 14:46:20|7557.08|7557.08|7558.84|7558.84|7558.84|7558.84|7557.08|7557.08|0
1651589190000|2022-05-03 14:46:30|7558.89|7558.89|7558.61|7558.61|7558.89|7558.89|7558.61|7558.61|0
1651589200000|2022-05-03 14:46:40|7558.53|7558.53|7557.33|7557.33|7558.53|7558.53|7557.33|7557.33|0
1651589210000|2022-05-03 14:46:50|7556.2|7556.2|7555.92|7555.92|7556.23|7556.23|7555.92|7555.92|0
1651589220000|2022-05-03 14:47:00|7554.79|7554.79|7552.44|7552.44|7554.79|7554.79|7551.59|7551.59|0
1651589230000|2022-05-03 14:47:10|7553.01|7553.01|7555.35|7555.35|7555.35|7555.35|7553.01|7553.01|0
1651589240000|2022-05-03 14:47:20|7555.44|7555.44|7552.04|7552.04|7555.44|7555.44|7552.04|7552.04|0
1651589250000|2022-05-03 14:47:30|7552.07|7552.07|7554.91|7554.91|7554.93|7554.93|7552.07|7552.07|0
1651589260000|2022-05-03 14:47:40|7556.04|7556.04|7553.95|7553.95|7556.89|7556.89|7553.95|7553.95|0
1651589270000|2022-05-03 14:47:50|7553.66|7553.66|7555.93|7555.93|7555.93|7555.93|7553.66|7553.66|0
1651589280000|2022-05-03 14:48:00|7555.86|7555.86|7555.89|7555.89|7556.17|7556.17|7555.57|7555.57|0
1651589290000|2022-05-03 14:48:10|7557.02|7557.02|7554.53|7554.53|7557.02|7557.02|7554.19|7554.19|0
1651589300000|2022-05-03 14:48:20|7555.38|7555.38|7557.65|7557.65|7557.65|7557.65|7555.38|7555.38|0
1651589310000|2022-05-03 14:48:30|7557.61|7557.61|7557.04|7557.04|7557.61|7557.61|7557.04|7557.04|0
1651589320000|2022-05-03 14:48:40|7556.47|7556.47|7557.89|7557.89|7557.89|7557.89|7556.47|7556.47|0
1651589330000|2022-05-03 14:48:50|7559.02|7559.02|7557.32|7557.32|7559.02|7559.02|7557.32|7557.32|0
1651589340000|2022-05-03 14:49:00|7557.03|7557.03|7555.59|7555.59|7557.03|7557.03|7555.59|7555.59|0
1651589350000|2022-05-03 14:49:10|7554.46|7554.46|7554.46|7554.46|7554.46|7554.46|7554.46|7554.46|0
1651589360000|2022-05-03 14:49:20|7555.59|7555.59|7553.33|7553.33|7555.88|7555.88|7553.33|7553.33|0
1651589370000|2022-05-03 14:49:30|7554.46|7554.46|7554.75|7554.75|7554.75|7554.75|7553.61|7553.61|0
1651589380000|2022-05-03 14:49:40|7554.82|7554.82|7551.15|7551.15|7555.95|7555.95|7551.15|7551.15|0
1651589390000|2022-05-03 14:49:50|7551.19|7551.19|7556.06|7556.06|7556.06|7556.06|7551.19|7551.19|0
1651589400000|2022-05-03 14:50:00|7554.93|7554.93|7555.14|7555.14|7555.14|7555.14|7553.72|7553.72|0
1651589410000|2022-05-03 14:50:10|7556.27|7556.27|7557.97|7557.97|7557.97|7557.97|7556.27|7556.27|0
1651589420000|2022-05-03 14:50:20|7557.99|7557.99|7558.84|7558.84|7558.84|7558.84|7557.99|7557.99|0
1651589440000|2022-05-03 14:50:40|7559.69|7559.69|7562.52|7562.52|7562.52|7562.52|7559.69|7559.69|0
1651589450000|2022-05-03 14:50:50|7561.95|7561.95|7563.37|7563.37|7563.37|7563.37|7559.4|7559.4|0
1651589460000|2022-05-03 14:51:00|7562.24|7562.24|7563.28|7563.28|7563.37|7563.37|7562.24|7562.24|0
1651589470000|2022-05-03 14:51:10|7564.14|7564.14|7566.68|7566.68|7566.68|7566.68|7564.14|7564.14|0
1651589480000|2022-05-03 14:51:20|7566.4|7566.4|7566.19|7566.19|7566.47|7566.47|7566.19|7566.19|0
1651589490000|2022-05-03 14:51:30|7566.47|7566.47|7570.28|7570.28|7570.28|7570.28|7566.47|7566.47|0
1651589500000|2022-05-03 14:51:40|7570.31|7570.31|7570.31|7570.31|7571.44|7571.44|7570.26|7570.26|0
1651589510000|2022-05-03 14:51:50|7570.03|7570.03|7571.11|7571.11|7571.39|7571.39|7570.03|7570.03|0
1651589520000|2022-05-03 14:52:00|7571.07|7571.07|7569.61|7569.61|7571.61|7571.61|7569.33|7569.33|0
1651589530000|2022-05-03 14:52:10|7570.72|7570.72|7570.71|7570.71|7570.78|7570.78|7570.71|7570.71|0
1651589540000|2022-05-03 14:52:20|7570.68|7570.68|7572.89|7572.89|7572.89|7572.89|7570.68|7570.68|0
1651589550000|2022-05-03 14:52:30|7572.61|7572.61|7570.62|7570.62|7572.61|7572.61|7570.62|7570.62|0
1651589560000|2022-05-03 14:52:40|7569.49|7569.49|7569.2|7569.2|7570.62|7570.62|7569.2|7569.2|0
1651589570000|2022-05-03 14:52:50|7569.77|7569.77|7569.44|7569.44|7569.77|7569.77|7569.44|7569.44|0
1651589580000|2022-05-03 14:53:00|7568.58|7568.58|7571.22|7571.22|7571.42|7571.42|7568.58|7568.58|0
1651589590000|2022-05-03 14:53:10|7572.36|7572.36|7572.02|7572.02|7573.21|7573.21|7571.79|7571.79|0
1651589600000|2022-05-03 14:53:20|7571.99|7571.99|7571.42|7571.42|7571.99|7571.99|7571.14|7571.14|0
1651589610000|2022-05-03 14:53:30|7571.71|7571.71|7571.42|7571.42|7571.71|7571.71|7570.86|7570.86|0
1651589620000|2022-05-03 14:53:40|7573.69|7573.69|7578.3|7578.3|7578.3|7578.3|7573.69|7573.69|0
1651589630000|2022-05-03 14:53:50|7578.38|7578.38|7579.51|7579.51|7579.51|7579.51|7578.1|7578.1|0
1651589640000|2022-05-03 14:54:00|7578.38|7578.38|7576.62|7576.62|7580.93|7580.93|7576.62|7576.62|0
1651589650000|2022-05-03 14:54:10|7576.06|7576.06|7575.46|7575.46|7576.06|7576.06|7575.46|7575.46|0
1651589660000|2022-05-03 14:54:20|7575.5|7575.5|7575.16|7575.16|7575.5|7575.5|7574.87|7574.87|0
1651589670000|2022-05-03 14:54:30|7575.18|7575.18|7578.4|7578.4|7578.4|7578.4|7575.18|7575.18|0
1651589680000|2022-05-03 14:54:40|7579.53|7579.53|7578.4|7578.4|7579.53|7579.53|7576.99|7576.99|0
1651589690000|2022-05-03 14:54:50|7578.43|7578.43|7580.15|7580.15|7580.15|7580.15|7577.3|7577.3|0
1651589700000|2022-05-03 14:55:00|7577.89|7577.89|7576.51|7576.51|7577.89|7577.89|7576.51|7576.51|0
1651589710000|2022-05-03 14:55:10|7575.37|7575.37|7573.96|7573.96|7576.51|7576.51|7573.95|7573.95|0
1651589720000|2022-05-03 14:55:20|7573.68|7573.68|7573.96|7573.96|7573.96|7573.96|7573.68|7573.68|0
1651589730000|2022-05-03 14:55:30|7573.39|7573.39|7573.39|7573.39|7573.39|7573.39|7573.39|7573.39|0
1651589740000|2022-05-03 14:55:40|7573.42|7573.42|7577.76|7577.76|7578.04|7578.04|7573.42|7573.42|0
1651589750000|2022-05-03 14:55:50|7578.04|7578.04|7580.19|7580.19|7580.76|7580.76|7578.01|7578.01|0
1651589760000|2022-05-03 14:56:00|7580.16|7580.16|7578.52|7578.52|7580.78|7580.78|7578.52|7578.52|0
1651589770000|2022-05-03 14:56:10|7579.65|7579.65|7579.03|7579.03|7579.88|7579.88|7578.75|7578.75|0
1651589780000|2022-05-03 14:56:20|7578.75|7578.75|7579.2|7579.2|7579.77|7579.77|7578.64|7578.64|0
1651589790000|2022-05-03 14:56:30|7579.77|7579.77|7578.75|7578.75|7581.64|7581.64|7578.75|7578.75|0
1651589800000|2022-05-03 14:56:40|7578.73|7578.73|7583.66|7583.66|7583.66|7583.66|7578.73|7578.73|0
1651589810000|2022-05-03 14:56:50|7583.63|7583.63|7579.12|7579.12|7583.63|7583.63|7579.12|7579.12|0
1651589820000|2022-05-03 14:57:00|7579.09|7579.09|7577.62|7577.62|7580.45|7580.45|7577.62|7577.62|0
1651589830000|2022-05-03 14:57:10|7578.75|7578.75|7580.13|7580.13|7580.13|7580.13|7578.71|7578.71|0
1651589840000|2022-05-03 14:57:20|7581.26|7581.26|7583.25|7583.25|7583.25|7583.25|7581.26|7581.26|0
1651589850000|2022-05-03 14:57:30|7584.38|7584.38|7579.85|7579.85|7584.49|7584.49|7579.85|7579.85|0
1651589860000|2022-05-03 14:57:40|7580.14|7580.14|7580.78|7580.78|7581.06|7581.06|7578.69|7578.69|0
1651589870000|2022-05-03 14:57:50|7580.81|7580.81|7579.96|7579.96|7580.81|7580.81|7579.96|7579.96|0
1651589880000|2022-05-03 14:58:00|7579.98|7579.98|7583.16|7583.16|7584.29|7584.29|7579.98|7579.98|0
1651589890000|2022-05-03 14:58:10|7583.08|7583.08|7584.21|7584.21|7584.49|7584.49|7583.05|7583.05|0
1651589900000|2022-05-03 14:58:20|7583.35|7583.35|7582.29|7582.29|7583.35|7583.35|7582.22|7582.22|0
1651589910000|2022-05-03 14:58:30|7582.01|7582.01|7579.46|7579.46|7582.01|7582.01|7579.46|7579.46|0
1651589920000|2022-05-03 14:58:40|7579.18|7579.18|7581.98|7581.98|7582.55|7582.55|7578.89|7578.89|0
1651589930000|2022-05-03 14:58:50|7581.7|7581.7|7581.74|7581.74|7581.98|7581.98|7581.7|7581.7|0
1651589940000|2022-05-03 14:59:00|7581.76|7581.76|7584.44|7584.44|7585.25|7585.25|7581.76|7581.76|0
1651589950000|2022-05-03 14:59:10|7584.15|7584.15|7584.15|7584.15|7584.72|7584.72|7583.02|7583.02|0
1651589970000|2022-05-03 14:59:30|7583.02|7583.02|7583.59|7583.59|7583.87|7583.87|7582.74|7582.74|0
1651589980000|2022-05-03 14:59:40|7583.55|7583.55|7583.36|7583.36|7583.87|7583.87|7583.02|7583.02|0
1651589990000|2022-05-03 14:59:50|7582.23|7582.23|7584.14|7584.14|7584.71|7584.71|7582.16|7582.16|0
1651590000000|2022-05-03 15:00:00|7584.71|7584.71|7583.42|7583.42|7586.19|7586.19|7583.36|7583.36|0
1651590010000|2022-05-03 15:00:10|7583.7|7583.7|7581.11|7581.11|7583.7|7583.7|7581.11|7581.11|0
1651590020000|2022-05-03 15:00:20|7582.25|7582.25|7582.53|7582.53|7582.53|7582.53|7581.96|7581.96|0
1651590030000|2022-05-03 15:00:30|7582.25|7582.25|7583.15|7583.15|7583.15|7583.15|7582.25|7582.25|0
1651590040000|2022-05-03 15:00:40|7582.86|7582.86|7584.88|7584.88|7584.88|7584.88|7582.61|7582.61|0
1651590050000|2022-05-03 15:00:50|7585.16|7585.16|7589.16|7589.16|7589.16|7589.16|7583.77|7583.77|0
1651590060000|2022-05-03 15:01:00|7588.59|7588.59|7585.89|7585.89|7590|7590|7585.81|7585.81|0
1651590070000|2022-05-03 15:01:10|7585.92|7585.92|7584.79|7584.79|7585.92|7585.92|7584.79|7584.79|0
1651590080000|2022-05-03 15:01:20|7585.92|7585.92|7584.22|7584.22|7586.77|7586.77|7583.94|7583.94|0
1651590090000|2022-05-03 15:01:30|7584.51|7584.51|7586.77|7586.77|7586.77|7586.77|7584.51|7584.51|0
1651590100000|2022-05-03 15:01:40|7587.06|7587.06|7589.8|7589.8|7590.37|7590.37|7586.97|7586.97|0
1651590110000|2022-05-03 15:01:50|7590.97|7590.97|7590.44|7590.44|7592.7|7592.7|7590.44|7590.44|0
1651590120000|2022-05-03 15:02:00|7589.87|7589.87|7588.51|7588.51|7589.87|7589.87|7588.46|7588.46|0
1651590130000|2022-05-03 15:02:10|7588.8|7588.8|7591.38|7591.38|7591.7|7591.7|7588.23|7588.23|0
1651590140000|2022-05-03 15:02:20|7591.66|7591.66|7588.69|7588.69|7591.66|7591.66|7588.69|7588.69|0
1651590150000|2022-05-03 15:02:30|7588.41|7588.41|7589.31|7589.31|7590.11|7590.11|7588.41|7588.41|0
1651590160000|2022-05-03 15:02:40|7589.35|7589.35|7589.06|7589.06|7589.35|7589.35|7589.06|7589.06|0
1651590170000|2022-05-03 15:02:50|7588.78|7588.78|7591.04|7591.04|7591.04|7591.04|7588.21|7588.21|0
1651590180000|2022-05-03 15:03:00|7590.97|7590.97|7589.91|7589.91|7591.04|7591.04|7589.91|7589.91|0
1651590190000|2022-05-03 15:03:10|7592.17|7592.17|7592.74|7592.74|7592.74|7592.74|7592.17|7592.17|0
1651590200000|2022-05-03 15:03:20|7591.61|7591.61|7594.02|7594.02|7594.81|7594.81|7591.61|7591.61|0
1651590210000|2022-05-03 15:03:30|7594.3|7594.3|7595.11|7595.11|7595.97|7595.97|7593.42|7593.42|0
1651590220000|2022-05-03 15:03:40|7595.97|7595.97|7591.34|7591.34|7595.97|7595.97|7590.53|7590.53|0
1651590230000|2022-05-03 15:03:50|7590.21|7590.21|7594.14|7594.14|7594.14|7594.14|7590.21|7590.21|0
1651590240000|2022-05-03 15:04:00|7593|7593|7591.87|7591.87|7593|7593|7591.59|7591.59|0
1651590250000|2022-05-03 15:04:10|7592.16|7592.16|7594.99|7594.99|7594.99|7594.99|7592.16|7592.16|0
1651590260000|2022-05-03 15:04:20|7595.04|7595.04|7595.19|7595.19|7595.19|7595.19|7593.21|7593.21|0
1651590270000|2022-05-03 15:04:30|7595.47|7595.47|7596.6|7596.6|7597.74|7597.74|7595.47|7595.47|0
1651590280000|2022-05-03 15:04:40|7596.58|7596.58|7594.26|7594.26|7596.58|7596.58|7594.26|7594.26|0
1651590290000|2022-05-03 15:04:50|7594.54|7594.54|7597.94|7597.94|7597.94|7597.94|7594.54|7594.54|0
1651590300000|2022-05-03 15:05:00|7599.07|7599.07|7599.11|7599.11|7602.47|7602.47|7598.79|7598.79|0
1651590310000|2022-05-03 15:05:10|7598.83|7598.83|7598.55|7598.55|7598.83|7598.83|7598.55|7598.55|0
1651590320000|2022-05-03 15:05:20|7601.94|7601.94|7599.8|7599.8|7602.06|7602.06|7599.8|7599.8|0
1651590330000|2022-05-03 15:05:30|7600.08|7600.08|7602.34|7602.34|7602.34|7602.34|7600.08|7600.08|0
1651590340000|2022-05-03 15:05:40|7601.21|7601.21|7602.34|7602.34|7602.34|7602.34|7601.21|7601.21|0
1651590350000|2022-05-03 15:05:50|7601.21|7601.21|7600.36|7600.36|7601.21|7601.21|7600.08|7600.08|0
1651590360000|2022-05-03 15:06:00|7600.08|7600.08|7602.85|7602.85|7605.46|7605.46|7600.08|7600.08|0
1651590370000|2022-05-03 15:06:10|7603.98|7603.98|7603.13|7603.13|7604.26|7604.26|7602.56|7602.56|0
1651590380000|2022-05-03 15:06:20|7602.85|7602.85|7603.7|7603.7|7603.7|7603.7|7602.56|7602.56|0
1651590390000|2022-05-03 15:06:30|7604.83|7604.83|7605.43|7605.43|7606|7606|7603.74|7603.74|0
1651590400000|2022-05-03 15:06:40|7606.57|7606.57|7606.57|7606.57|7606.85|7606.85|7606.57|7606.57|0
1651590410000|2022-05-03 15:06:50|7606.85|7606.85|7606.85|7606.85|7609.12|7609.12|7606.85|7606.85|0
1651590420000|2022-05-03 15:07:00|7606.87|7606.87|7605.7|7605.7|7606.87|7606.87|7605.18|7605.18|0
1651590430000|2022-05-03 15:07:10|7604.57|7604.57|7602.87|7602.87|7606.83|7606.83|7602.87|7602.87|0
1651590440000|2022-05-03 15:07:20|7602.3|7602.3|7604|7604|7604.29|7604.29|7600.89|7600.89|0
1651590450000|2022-05-03 15:07:30|7602.87|7602.87|7604.86|7604.86|7606.27|7606.27|7602.87|7602.87|0
1651590460000|2022-05-03 15:07:40|7605.14|7605.14|7607.44|7607.44|7607.44|7607.44|7605.14|7605.14|0
1651590470000|2022-05-03 15:07:50|7606.31|7606.31|7605.17|7605.17|7606.31|7606.31|7604.32|7604.32|0
1651590480000|2022-05-03 15:08:00|7605.45|7605.45|7604.32|7604.32|7605.45|7605.45|7604.32|7604.32|0
1651590490000|2022-05-03 15:08:10|7604.04|7604.04|7603.61|7603.61|7604.04|7604.04|7603.61|7603.61|0
1651590500000|2022-05-03 15:08:20|7604.75|7604.75|7605.28|7605.28|7605.57|7605.57|7604.44|7604.44|0
1651590510000|2022-05-03 15:08:30|7605.57|7605.57|7604.65|7604.65|7605.57|7605.57|7604.65|7604.65|0
1651590520000|2022-05-03 15:08:40|7603.52|7603.52|7602.62|7602.62|7603.52|7603.52|7601.82|7601.82|0
1651590530000|2022-05-03 15:08:50|7602.59|7602.59|7603.15|7603.15|7603.15|7603.15|7600.89|7600.89|0
1651590540000|2022-05-03 15:09:00|7603.43|7603.43|7605.79|7605.79|7605.79|7605.79|7603.43|7603.43|0
1651590550000|2022-05-03 15:09:10|7606.35|7606.35|7606.07|7606.07|7606.35|7606.35|7605.79|7605.79|0
1651590560000|2022-05-03 15:09:20|7606.01|7606.01|7606.01|7606.01|7606.58|7606.58|7605.45|7605.45|0
1651590570000|2022-05-03 15:09:30|7604.88|7604.88|7604.67|7604.67|7604.95|7604.95|7604.67|7604.67|0
1651590580000|2022-05-03 15:09:40|7604.56|7604.56|7605.11|7605.11|7605.11|7605.11|7604.54|7604.54|0
1651590590000|2022-05-03 15:09:50|7605.14|7605.14|7605.3|7605.3|7606.27|7606.27|7605.14|7605.14|0
1651590600000|2022-05-03 15:10:00|7605.59|7605.59|7605.41|7605.41|7605.64|7605.64|7604.46|7604.46|0
1651590610000|2022-05-03 15:10:10|7605.45|7605.45|7605.43|7605.43|7605.45|7605.45|7605.43|7605.43|0
1651590620000|2022-05-03 15:10:20|7606.57|7606.57|7608.01|7608.01|7608.03|7608.03|7606.57|7606.57|0
1651590630000|2022-05-03 15:10:30|7608.29|7608.29|7606.93|7606.93|7608.58|7608.58|7606.32|7606.32|0
1651590640000|2022-05-03 15:10:40|7608.06|7608.06|7611.18|7611.18|7611.18|7611.18|7608.06|7608.06|0
1651590650000|2022-05-03 15:10:50|7610.05|7610.05|7610.12|7610.12|7610.16|7610.16|7609.52|7609.52|0
1651590660000|2022-05-03 15:11:00|7611.25|7611.25|7609.96|7609.96|7611.61|7611.61|7609.68|7609.68|0
1651590670000|2022-05-03 15:11:10|7610.25|7610.25|7608.83|7608.83|7610.82|7610.82|7608.83|7608.83|0
1651590680000|2022-05-03 15:11:20|7609.96|7609.96|7611.26|7611.26|7611.26|7611.26|7609.89|7609.89|0
1651590690000|2022-05-03 15:11:30|7610.7|7610.7|7609.35|7609.35|7610.7|7610.7|7609.35|7609.35|0
1651590700000|2022-05-03 15:11:40|7609.38|7609.38|7609.7|7609.7|7609.7|7609.7|7609.38|7609.38|0
1651590710000|2022-05-03 15:11:50|7609.66|7609.66|7604.28|7604.28|7609.66|7609.66|7604.28|7604.28|0
1651590720000|2022-05-03 15:12:00|7604.34|7604.34|7602.83|7602.83|7604.34|7604.34|7600.6|7600.6|0
1651590730000|2022-05-03 15:12:10|7601.7|7601.7|7606.6|7606.6|7606.63|7606.63|7600.28|7600.28|0
1651590740000|2022-05-03 15:12:20|7607.73|7607.73|7606.3|7606.3|7607.73|7607.73|7604.88|7604.88|0
1651590750000|2022-05-03 15:12:30|7605.17|7605.17|7604.61|7604.61|7608.29|7608.29|7604.61|7604.61|0
1651590760000|2022-05-03 15:12:40|7605.18|7605.18|7602.1|7602.1|7607.48|7607.48|7602.1|7602.1|0
1651590770000|2022-05-03 15:12:50|7603.23|7603.23|7602.1|7602.1|7603.23|7603.23|7602.1|7602.1|0
1651590780000|2022-05-03 15:13:00|7602.66|7602.66|7604.89|7604.89|7604.89|7604.89|7602.06|7602.06|0
1651590790000|2022-05-03 15:13:10|7605.18|7605.18|7608.58|7608.58|7608.86|7608.86|7605.18|7605.18|0
1651590800000|2022-05-03 15:13:20|7609.15|7609.15|7608.3|7608.3|7609.15|7609.15|7608.3|7608.3|0
1651590810000|2022-05-03 15:13:30|7608.01|7608.01|7609.4|7609.4|7609.4|7609.4|7607.73|7607.73|0
1651590820000|2022-05-03 15:13:40|7608.27|7608.27|7608.21|7608.21|7610.54|7610.54|7608.21|7608.21|0
1651590830000|2022-05-03 15:13:50|7609.34|7609.34|7609.34|7609.34|7609.62|7609.62|7608.21|7608.21|0
1651590840000|2022-05-03 15:14:00|7609.3|7609.3|7605.91|7605.91|7609.3|7609.3|7605.91|7605.91|0
1651590850000|2022-05-03 15:14:10|7608.17|7608.17|7609.53|7609.53|7609.87|7609.87|7607.27|7607.27|0
1651590860000|2022-05-03 15:14:20|7609.25|7609.25|7608.97|7608.97|7610.38|7610.38|7608.97|7608.97|0
1651590870000|2022-05-03 15:14:30|7609|7609|7608.74|7608.74|7609.31|7609.31|7608.46|7608.46|0
1651590880000|2022-05-03 15:14:40|7608.46|7608.46|7608.43|7608.43|7608.46|7608.46|7608.43|7608.43|0
1651590890000|2022-05-03 15:14:50|7608.99|7608.99|7609.56|7609.56|7609.56|7609.56|7608.43|7608.43|0
1651590900000|2022-05-03 15:15:00|7608.43|7608.43|7608.9|7608.9|7610.34|7610.34|7608.43|7608.43|0
1651590910000|2022-05-03 15:15:10|7608.33|7608.33|7603.27|7603.27|7608.59|7608.59|7602.98|7602.98|0
1651590920000|2022-05-03 15:15:20|7603.55|7603.55|7601.57|7601.57|7603.83|7603.83|7601.57|7601.57|0
1651590930000|2022-05-03 15:15:30|7600.44|7600.44|7596.75|7596.75|7600.44|7600.44|7596.75|7596.75|0
1651590940000|2022-05-03 15:15:40|7595.9|7595.9|7597.23|7597.23|7597.52|7597.52|7595.03|7595.03|0
1651590950000|2022-05-03 15:15:50|7596.1|7596.1|7596.1|7596.1|7597.23|7597.23|7594.41|7594.41|0
1651590960000|2022-05-03 15:16:00|7597.24|7597.24|7593.27|7593.27|7597.52|7597.52|7593.27|7593.27|0
1651590970000|2022-05-03 15:16:10|7593.31|7593.31|7592.69|7592.69|7595.57|7595.57|7592.69|7592.69|0
1651590980000|2022-05-03 15:16:20|7592.66|7592.66|7594.85|7594.85|7597.97|7597.97|7592.59|7592.59|0
1651590990000|2022-05-03 15:16:30|7594.57|7594.57|7595.79|7595.79|7596.44|7596.44|7593.32|7593.32|0
1651591000000|2022-05-03 15:16:40|7596.07|7596.07|7591.28|7591.28|7596.07|7596.07|7591.28|7591.28|0
1651591010000|2022-05-03 15:16:50|7590.71|7590.71|7589|7589|7590.71|7590.71|7588.72|7588.72|0
1651591020000|2022-05-03 15:17:00|7587.87|7587.87|7585.38|7585.38|7587.87|7587.87|7584.7|7584.7|0
1651591030000|2022-05-03 15:17:10|7585.32|7585.32|7585.32|7585.32|7587.31|7587.31|7584.76|7584.76|0
1651591040000|2022-05-03 15:17:20|7584.19|7584.19|7590.99|7590.99|7590.99|7590.99|7584.19|7584.19|0
1651591050000|2022-05-03 15:17:30|7590.42|7590.42|7590.99|7590.99|7590.99|7590.99|7589.29|7589.29|0
1651591060000|2022-05-03 15:17:40|7591.56|7591.56|7595.3|7595.3|7598.03|7598.03|7591.54|7591.54|0
1651591070000|2022-05-03 15:17:50|7595.01|7595.01|7592.43|7592.43|7595.01|7595.01|7591.01|7591.01|0
1651591080000|2022-05-03 15:18:00|7592.71|7592.71|7592.14|7592.14|7592.71|7592.71|7592.14|7592.14|0
1651591090000|2022-05-03 15:18:10|7592.12|7592.12|7592.31|7592.31|7592.31|7592.31|7592.02|7592.02|0
1651591100000|2022-05-03 15:18:20|7592.59|7592.59|7594.94|7594.94|7596.55|7596.55|7592.59|7592.59|0
1651591110000|2022-05-03 15:18:30|7594.65|7594.65|7593.89|7593.89|7594.65|7594.65|7592.75|7592.75|0
1651591120000|2022-05-03 15:18:40|7594.46|7594.46|7596.98|7596.98|7596.98|7596.98|7594.17|7594.17|0
1651591130000|2022-05-03 15:18:50|7596.94|7596.94|7594.7|7594.7|7597.51|7597.51|7594.7|7594.7|0
1651591140000|2022-05-03 15:19:00|7594.41|7594.41|7593.48|7593.48|7596.4|7596.4|7593.48|7593.48|0
1651591150000|2022-05-03 15:19:10|7592.91|7592.91|7591.72|7591.72|7593.2|7593.2|7591.16|7591.16|0
1651591160000|2022-05-03 15:19:20|7590.87|7590.87|7592.01|7592.01|7592.01|7592.01|7589.74|7589.74|0
1651591170000|2022-05-03 15:19:30|7593.14|7593.14|7595.12|7595.12|7595.12|7595.12|7593.14|7593.14|0
1651591180000|2022-05-03 15:19:40|7595.16|7595.16|7595.16|7595.16|7595.16|7595.16|7595.16|7595.16|0
1651591190000|2022-05-03 15:19:50|7594.87|7594.87|7594.31|7594.31|7594.87|7594.87|7592.33|7592.33|0
1651591200000|2022-05-03 15:20:00|7594.59|7594.59|7595.13|7595.13|7595.13|7595.13|7592.26|7592.26|0
1651591210000|2022-05-03 15:20:10|7595.41|7595.41|7594.76|7594.76|7596.83|7596.83|7594.76|7594.76|0
1651591220000|2022-05-03 15:20:20|7595.04|7595.04|7594.82|7594.82|7595.1|7595.1|7594.25|7594.25|0
1651591230000|2022-05-03 15:20:30|7594.25|7594.25|7595.38|7595.38|7595.38|7595.38|7593.39|7593.39|0
1651591240000|2022-05-03 15:20:40|7595.09|7595.09|7591.91|7591.91|7595.09|7595.09|7591.91|7591.91|0
1651591250000|2022-05-03 15:20:50|7589.65|7589.65|7587.68|7587.68|7589.65|7589.65|7587.68|7587.68|0
1651591260000|2022-05-03 15:21:00|7587.97|7587.97|7587.66|7587.66|7587.97|7587.97|7587.66|7587.66|0
1651591270000|2022-05-03 15:21:10|7587.95|7587.95|7589.35|7589.35|7589.35|7589.35|7587.37|7587.37|0
1651591290000|2022-05-03 15:21:30|7589.07|7589.07|7588.44|7588.44|7590.2|7590.2|7587.87|7587.87|0
1651591300000|2022-05-03 15:21:40|7588.72|7588.72|7586.74|7586.74|7589.01|7589.01|7585.61|7585.61|0
1651591310000|2022-05-03 15:21:50|7584.48|7584.48|7586.46|7586.46|7586.46|7586.46|7584.48|7584.48|0
1651591320000|2022-05-03 15:22:00|7586.18|7586.18|7584.76|7584.76|7586.18|7586.18|7584.76|7584.76|0
1651591330000|2022-05-03 15:22:10|7584.69|7584.69|7586.05|7586.05|7586.05|7586.05|7582.39|7582.39|0
1651591340000|2022-05-03 15:22:20|7585.77|7585.77|7584.9|7584.9|7586.05|7586.05|7584.9|7584.9|0
1651591350000|2022-05-03 15:22:30|7584.33|7584.33|7587.06|7587.06|7587.06|7587.06|7584.33|7584.33|0
1651591360000|2022-05-03 15:22:40|7587.12|7587.12|7585.97|7585.97|7587.12|7587.12|7585.4|7585.4|0
1651591370000|2022-05-03 15:22:50|7587.06|7587.06|7586.21|7586.21|7587.06|7587.06|7585.36|7585.36|0
1651591380000|2022-05-03 15:23:00|7585.08|7585.08|7585.84|7585.84|7585.84|7585.84|7583.68|7583.68|0
1651591390000|2022-05-03 15:23:10|7586.41|7586.41|7587.01|7587.01|7587.01|7587.01|7586.41|7586.41|0
1651591400000|2022-05-03 15:23:20|7586.73|7586.73|7587.3|7587.3|7587.3|7587.3|7586.73|7586.73|0
1651591410000|2022-05-03 15:23:30|7586.73|7586.73|7585.38|7585.38|7589.34|7589.34|7585.38|7585.38|0
1651591420000|2022-05-03 15:23:40|7586.51|7586.51|7586.79|7586.79|7586.79|7586.79|7586.51|7586.51|0
1651591440000|2022-05-03 15:24:00|7586.51|7586.51|7587.08|7587.08|7587.08|7587.08|7586.51|7586.51|0
1651591450000|2022-05-03 15:24:10|7587.05|7587.05|7584.22|7584.22|7587.05|7587.05|7583.94|7583.94|0
1651591460000|2022-05-03 15:24:20|7585.35|7585.35|7589.01|7589.01|7589.01|7589.01|7585.33|7585.33|0
1651591470000|2022-05-03 15:24:30|7589.05|7589.05|7586.22|7586.22|7589.05|7589.05|7586.22|7586.22|0
1651591480000|2022-05-03 15:24:40|7586.79|7586.79|7589.62|7589.62|7590.75|7590.75|7586.79|7586.79|0
1651591490000|2022-05-03 15:24:50|7589.6|7589.6|7592.92|7592.92|7594.04|7594.04|7589.6|7589.6|0
1651591500000|2022-05-03 15:25:00|7592.86|7592.86|7592.73|7592.73|7592.95|7592.95|7591.73|7591.73|0
1651591510000|2022-05-03 15:25:10|7592.79|7592.79|7590.83|7590.83|7592.79|7592.79|7590.78|7590.78|0
1651591520000|2022-05-03 15:25:20|7591.12|7591.12|7591.91|7591.91|7592.82|7592.82|7591.12|7591.12|0
1651591530000|2022-05-03 15:25:30|7591.34|7591.34|7591.06|7591.06|7592.2|7592.2|7591.06|7591.06|0
1651591540000|2022-05-03 15:25:40|7591.35|7591.35|7594.13|7594.13|7594.13|7594.13|7591.3|7591.3|0
1651591550000|2022-05-03 15:25:50|7593.57|7593.57|7593.55|7593.55|7594.7|7594.7|7593.26|7593.26|0
1651591560000|2022-05-03 15:26:00|7593.26|7593.26|7589.87|7589.87|7593.26|7593.26|7589.87|7589.87|0
1651591570000|2022-05-03 15:26:10|7588.74|7588.74|7588.45|7588.45|7588.74|7588.74|7588.45|7588.45|0
1651591580000|2022-05-03 15:26:20|7588.17|7588.17|7590.43|7590.43|7590.43|7590.43|7588.17|7588.17|0
1651591590000|2022-05-03 15:26:30|7591.56|7591.56|7593.22|7593.22|7593.23|7593.23|7591.53|7591.53|0
1651591600000|2022-05-03 15:26:40|7592.09|7592.09|7592.37|7592.37|7592.37|7592.37|7592.09|7592.09|0
1651591610000|2022-05-03 15:26:50|7592.32|7592.32|7592|7592|7592.32|7592.32|7590.86|7590.86|0
1651591620000|2022-05-03 15:27:00|7591.94|7591.94|7588.13|7588.13|7591.94|7591.94|7587.86|7587.86|0
1651591630000|2022-05-03 15:27:10|7588.15|7588.15|7589.28|7589.28|7589.28|7589.28|7587.58|7587.58|0
1651591640000|2022-05-03 15:27:20|7589.57|7589.57|7594.62|7594.62|7594.62|7594.62|7589.57|7589.57|0
1651591650000|2022-05-03 15:27:30|7594.59|7594.59|7594.02|7594.02|7594.59|7594.59|7594|7594|0
1651591660000|2022-05-03 15:27:40|7592.89|7592.89|7593.52|7593.52|7593.54|7593.54|7592.89|7592.89|0
1651591670000|2022-05-03 15:27:50|7592.39|7592.39|7589.33|7589.33|7592.39|7592.39|7589.33|7589.33|0
1651591680000|2022-05-03 15:28:00|7588.2|7588.2|7588.24|7588.24|7588.24|7588.24|7587.96|7587.96|0
1651591690000|2022-05-03 15:28:10|7587.96|7587.96|7587.7|7587.7|7587.96|7587.96|7587.13|7587.13|0
1651591700000|2022-05-03 15:28:20|7588.83|7588.83|7588|7588|7588.83|7588.83|7587.42|7587.42|0
1651591710000|2022-05-03 15:28:30|7586.87|7586.87|7587.09|7587.09|7588|7588|7586.58|7586.58|0
1651591720000|2022-05-03 15:28:40|7584.82|7584.82|7588.9|7588.9|7589.3|7589.3|7584.82|7584.82|0
1651591730000|2022-05-03 15:28:50|7588.62|7588.62|7590.86|7590.86|7591.26|7591.26|7588.62|7588.62|0
1651591740000|2022-05-03 15:29:00|7591.14|7591.14|7597.43|7597.43|7597.43|7597.43|7590.58|7590.58|0
1651591750000|2022-05-03 15:29:10|7595.16|7595.16|7596.06|7596.06|7597.19|7597.19|7593.79|7593.79|0
1651591760000|2022-05-03 15:29:20|7595.77|7595.77|7594.56|7594.56|7596.6|7596.6|7594.56|7594.56|0
1651591770000|2022-05-03 15:29:30|7594.58|7594.58|7594.25|7594.25|7594.58|7594.58|7593.11|7593.11|0
1651591780000|2022-05-03 15:29:40|7594.32|7594.32|7597.71|7597.71|7599.42|7599.42|7594.32|7594.32|0
1651591790000|2022-05-03 15:29:50|7596.58|7596.58|7589.92|7589.92|7597.29|7597.29|7589.92|7589.92|0
1651648500000|2022-05-04 07:15:00|7584.39|7584.39|7587.9|7587.9|7588.47|7588.47|7584.39|7584.39|0
1651648510000|2022-05-04 07:15:10|7589.04|7589.04|7582.36|7582.36|7589.08|7589.08|7582.08|7582.08|0
1651648520000|2022-05-04 07:15:20|7581.23|7581.23|7577.26|7577.26|7581.23|7581.23|7577.26|7577.26|0
1651648530000|2022-05-04 07:15:30|7579.52|7579.52|7579.27|7579.27|7583.21|7583.21|7579.27|7579.27|0
1651648540000|2022-05-04 07:15:40|7579.37|7579.37|7578.49|7578.49|7580.61|7580.61|7578.49|7578.49|0
1651648550000|2022-05-04 07:15:50|7577.36|7577.36|7583.59|7583.59|7583.59|7583.59|7577.36|7577.36|0
1651648560000|2022-05-04 07:16:00|7581.33|7581.33|7585.86|7585.86|7585.86|7585.86|7580.2|7580.2|0
1651648570000|2022-05-04 07:16:10|7588.13|7588.13|7589.26|7589.26|7589.26|7589.26|7587|7587|0
1651648580000|2022-05-04 07:16:20|7590.11|7590.11|7595.41|7595.41|7595.41|7595.41|7590.11|7590.11|0
1651648590000|2022-05-04 07:16:30|7595.43|7595.43|7595.19|7595.19|7596.88|7596.88|7595.19|7595.19|0
1651648600000|2022-05-04 07:16:40|7599.44|7599.44|7599.72|7599.72|7600|7600|7599.15|7599.15|0
1651648610000|2022-05-04 07:16:50|7595.19|7595.19|7591.5|7591.5|7595.19|7595.19|7591.5|7591.5|0
1651648620000|2022-05-04 07:17:00|7592.63|7592.63|7594.89|7594.89|7598.58|7598.58|7592.63|7592.63|0
1651648630000|2022-05-04 07:17:10|7594.84|7594.84|7596.25|7596.25|7596.25|7596.25|7592|7592|0
1651648640000|2022-05-04 07:17:20|7597.38|7597.38|7595.97|7595.97|7597.95|7597.95|7595.97|7595.97|0
1651648650000|2022-05-04 07:17:30|7597.1|7597.1|7594.27|7594.27|7597.1|7597.1|7594.27|7594.27|0
1651648660000|2022-05-04 07:17:40|7595.4|7595.4|7594.84|7594.84|7595.4|7595.4|7592|7592|0
1651648670000|2022-05-04 07:17:50|7595.12|7595.12|7603.33|7603.33|7603.33|7603.33|7595.12|7595.12|0
1651648680000|2022-05-04 07:18:00|7604.19|7604.19|7599.66|7599.66|7604.19|7604.19|7599.66|7599.66|0
1651648690000|2022-05-04 07:18:10|7598.52|7598.52|7606.73|7606.73|7606.73|7606.73|7597.67|7597.67|0
1651648700000|2022-05-04 07:18:20|7606.44|7606.44|7604.18|7604.18|7606.44|7606.44|7604.18|7604.18|0
1651648710000|2022-05-04 07:18:30|7604.75|7604.75|7604.75|7604.75|7607.01|7607.01|7604.75|7604.75|0
1651648720000|2022-05-04 07:18:40|7608.43|7608.43|7605.88|7605.88|7609.28|7609.28|7605.88|7605.88|0
1651648730000|2022-05-04 07:18:50|7604.75|7604.75|7608.71|7608.71|7608.71|7608.71|7604.75|7604.75|0
1651648740000|2022-05-04 07:19:00|7607.86|7607.86|7605.6|7605.6|7609|7609|7605.6|7605.6|0
1651648750000|2022-05-04 07:19:10|7604.75|7604.75|7609.14|7609.14|7609.85|7609.85|7604.75|7604.75|0
1651648760000|2022-05-04 07:19:20|7609.2|7609.2|7613.17|7613.17|7613.17|7613.17|7609.2|7609.2|0
1651648770000|2022-05-04 07:19:30|7613.45|7613.45|7615.73|7615.73|7615.73|7615.73|7613.45|7613.45|0
1651648780000|2022-05-04 07:19:40|7615.44|7615.44|7613.18|7613.18|7615.44|7615.44|7613.18|7613.18|0
1651648790000|2022-05-04 07:19:50|7615.44|7615.44|7620.41|7620.41|7620.98|7620.98|7615.44|7615.44|0
1651648800000|2022-05-04 07:20:00|7620.69|7620.69|7616.52|7616.52|7620.98|7620.98|7616.52|7616.52|0
1651648810000|2022-05-04 07:20:10|7619.92|7619.92|7617.94|7617.94|7620.48|7620.48|7617.94|7617.94|0
1651648820000|2022-05-04 07:20:20|7617.37|7617.37|7617.37|7617.37|7618.22|7618.22|7617.37|7617.37|0
1651648830000|2022-05-04 07:20:30|7617.65|7617.65|7617.65|7617.65|7621.05|7621.05|7617.65|7617.65|0
1651648840000|2022-05-04 07:20:40|7616.8|7616.8|7615.67|7615.67|7616.8|7616.8|7615.67|7615.67|0
1651648850000|2022-05-04 07:20:50|7614.82|7614.82|7616.24|7616.24|7616.24|7616.24|7614.82|7614.82|0
1651648860000|2022-05-04 07:21:00|7618.5|7618.5|7620.77|7620.77|7621.9|7621.9|7618.5|7618.5|0
1651648870000|2022-05-04 07:21:10|7619.64|7619.64|7619.68|7619.68|7619.68|7619.68|7619.64|7619.64|0
1651648880000|2022-05-04 07:21:20|7619.69|7619.69|7617.43|7617.43|7619.69|7619.69|7616.86|7616.86|0
1651648890000|2022-05-04 07:21:30|7618.56|7618.56|7620.26|7620.26|7620.26|7620.26|7618.56|7618.56|0
1651648900000|2022-05-04 07:21:40|7619.98|7619.98|7618.28|7618.28|7619.98|7619.98|7617.15|7617.15|0
1651648910000|2022-05-04 07:21:50|7619.41|7619.41|7619.7|7619.7|7621.96|7621.96|7619.41|7619.41|0
1651648920000|2022-05-04 07:22:00|7618.57|7618.57|7613.14|7613.14|7618.57|7618.57|7613.14|7613.14|0
1651648930000|2022-05-04 07:22:10|7615.13|7615.13|7616.82|7616.82|7617.96|7617.96|7615.13|7615.13|0
1651648940000|2022-05-04 07:22:20|7615.97|7615.97|7617.1|7617.1|7617.1|7617.1|7615.97|7615.97|0
1651648950000|2022-05-04 07:22:30|7618.24|7618.24|7619.09|7619.09|7620.79|7620.79|7618.24|7618.24|0
1651648960000|2022-05-04 07:22:40|7620.79|7620.79|7623.34|7623.34|7623.34|7623.34|7619.94|7619.94|0
1651648970000|2022-05-04 07:22:50|7623.06|7623.06|7622.66|7622.66|7623.34|7623.34|7622.49|7622.49|0
1651648980000|2022-05-04 07:23:00|7620.4|7620.4|7620.41|7620.41|7621.89|7621.89|7620.4|7620.4|0
1651648990000|2022-05-04 07:23:10|7619.84|7619.84|7622.6|7622.6|7623.8|7623.8|7618.71|7618.71|0
1651649000000|2022-05-04 07:23:20|7622.32|7622.32|7622.32|7622.32|7625.71|7625.71|7622.32|7622.32|0
1651649010000|2022-05-04 07:23:30|7621.75|7621.75|7624.31|7624.31|7624.31|7624.31|7621.75|7621.75|0
1651649020000|2022-05-04 07:23:40|7627.7|7627.7|7626.01|7626.01|7629.97|7629.97|7625.16|7625.16|0
1651649030000|2022-05-04 07:23:50|7624.88|7624.88|7622.83|7622.83|7626.29|7626.29|7622.83|7622.83|0
1651649040000|2022-05-04 07:24:00|7622.88|7622.88|7621.46|7621.46|7622.88|7622.88|7621.46|7621.46|0
1651649050000|2022-05-04 07:24:10|7620.04|7620.04|7617.51|7617.51|7620.04|7620.04|7617.51|7617.51|0
1651649060000|2022-05-04 07:24:20|7618.36|7618.36|7619.23|7619.23|7620.08|7620.08|7618.36|7618.36|0
1651649070000|2022-05-04 07:24:30|7616.97|7616.97|7619.23|7619.23|7619.23|7619.23|7616.97|7616.97|0
1651649080000|2022-05-04 07:24:40|7618.1|7618.1|7616.97|7616.97|7618.1|7618.1|7616.97|7616.97|0
1651649090000|2022-05-04 07:24:50|7619.8|7619.8|7622.63|7622.63|7622.63|7622.63|7619.23|7619.23|0
1651649100000|2022-05-04 07:25:00|7621.78|7621.78|7620.93|7620.93|7621.78|7621.78|7620.93|7620.93|0
1651649110000|2022-05-04 07:25:10|7619.79|7619.79|7620.08|7620.08|7620.08|7620.08|7618.66|7618.66|0
1651649120000|2022-05-04 07:25:20|7620.65|7620.65|7621.47|7621.47|7622.35|7622.35|7620.65|7620.65|0
1651649130000|2022-05-04 07:25:30|7622.04|7622.04|7625.15|7625.15|7625.15|7625.15|7622.04|7622.04|0
1651649140000|2022-05-04 07:25:40|7628.55|7628.55|7626|7626|7628.55|7628.55|7622.04|7622.04|0
1651649150000|2022-05-04 07:25:50|7626.29|7626.29|7626.9|7626.9|7626.9|7626.9|7624.02|7624.02|0
1651649160000|2022-05-04 07:26:00|7626.33|7626.33|7627.82|7627.82|7627.82|7627.82|7626.33|7626.33|0
1651649170000|2022-05-04 07:26:10|7626.96|7626.96|7627.6|7627.6|7627.62|7627.62|7626.12|7626.12|0
1651649180000|2022-05-04 07:26:20|7627.88|7627.88|7630.43|7630.43|7630.43|7630.43|7627.86|7627.86|0
1651649190000|2022-05-04 07:26:30|7630.15|7630.15|7631.62|7631.62|7631.62|7631.62|7629.3|7629.3|0
1651649210000|2022-05-04 07:26:50|7632.19|7632.19|7633.04|7633.04|7633.04|7633.04|7630.77|7630.77|0
1651649220000|2022-05-04 07:27:00|7632.75|7632.75|7634.17|7634.17|7635.58|7635.58|7632.75|7632.75|0
1651649230000|2022-05-04 07:27:10|7633.6|7633.6|7629.35|7629.35|7633.6|7633.6|7629.35|7629.35|0
1651649240000|2022-05-04 07:27:20|7629.27|7629.27|7633.46|7633.46|7633.46|7633.46|7629.27|7629.27|0
1651649250000|2022-05-04 07:27:30|7630.91|7630.91|7631.48|7631.48|7631.48|7631.48|7630.91|7630.91|0
1651649260000|2022-05-04 07:27:40|7634.88|7634.88|7634.88|7634.88|7634.88|7634.88|7634.88|7634.88|0
1651649270000|2022-05-04 07:27:50|7634.31|7634.31|7635.16|7635.16|7635.16|7635.16|7634.31|7634.31|0
1651649280000|2022-05-04 07:28:00|7632.9|7632.9|7631.76|7631.76|7632.9|7632.9|7631.76|7631.76|0
1651649290000|2022-05-04 07:28:10|7632.04|7632.04|7630.91|7630.91|7632.61|7632.61|7630.91|7630.91|0
1651649300000|2022-05-04 07:28:20|7632.04|7632.04|7635.44|7635.44|7635.44|7635.44|7630.91|7630.91|0
1651649310000|2022-05-04 07:28:30|7635.16|7635.16|7632.9|7632.9|7635.16|7635.16|7632.9|7632.9|0
1651649320000|2022-05-04 07:28:40|7634.03|7634.03|7633.74|7633.74|7634.03|7634.03|7633.74|7633.74|0
1651649330000|2022-05-04 07:28:50|7632.61|7632.61|7637.06|7637.06|7637.06|7637.06|7632.04|7632.04|0
1651649340000|2022-05-04 07:29:00|7637.63|7637.63|7641.15|7641.15|7641.49|7641.49|7637.63|7637.63|0
1651649350000|2022-05-04 07:29:10|7640.01|7640.01|7640.56|7640.56|7641.15|7641.15|7640.01|7640.01|0
1651649360000|2022-05-04 07:29:20|7640.62|7640.62|7642.66|7642.66|7646.2|7646.2|7640.62|7640.62|0
1651649370000|2022-05-04 07:29:30|7641.53|7641.53|7642.09|7642.09|7642.66|7642.66|7640.96|7640.96|0
1651649380000|2022-05-04 07:29:40|7640.96|7640.96|7638.69|7638.69|7640.96|7640.96|7638.69|7638.69|0
1651649390000|2022-05-04 07:29:50|7639.83|7639.83|7641.53|7641.53|7643.79|7643.79|7639.83|7639.83|0
1651649400000|2022-05-04 07:30:00|7642.66|7642.66|7648.6|7648.6|7648.6|7648.6|7642.66|7642.66|0
1651649410000|2022-05-04 07:30:10|7649.74|7649.74|7653.16|7653.16|7653.16|7653.16|7647.5|7647.5|0
1651649420000|2022-05-04 07:30:20|7654.29|7654.29|7661.55|7661.55|7661.55|7661.55|7654.29|7654.29|0
1651649430000|2022-05-04 07:30:30|7659.56|7659.56|7651.64|7651.64|7660.13|7660.13|7651.64|7651.64|0
1651649440000|2022-05-04 07:30:40|7652.77|7652.77|7652.2|7652.2|7653.9|7653.9|7652.2|7652.2|0
1651649450000|2022-05-04 07:30:50|7651.63|7651.63|7651.07|7651.07|7652.2|7652.2|7651.07|7651.07|0
1651649460000|2022-05-04 07:31:00|7652.2|7652.2|7651.92|7651.92|7653.33|7653.33|7651.92|7651.92|0
1651649470000|2022-05-04 07:31:10|7653.05|7653.05|7650.5|7650.5|7654.18|7654.18|7650.5|7650.5|0
1651649480000|2022-05-04 07:31:20|7651.35|7651.35|7649.36|7649.36|7651.35|7651.35|7649.36|7649.36|0
1651649490000|2022-05-04 07:31:30|7649.08|7649.08|7648.53|7648.53|7649.95|7649.95|7648.53|7648.53|0
1651649500000|2022-05-04 07:31:40|7648.82|7648.82|7648.51|7648.51|7649.95|7649.95|7648.51|7648.51|0
1651649510000|2022-05-04 07:31:50|7647.66|7647.66|7646.26|7646.26|7647.66|7647.66|7645.11|7645.11|0
1651649520000|2022-05-04 07:32:00|7646.16|7646.16|7645.88|7645.88|7646.16|7646.16|7644.75|7644.75|0
1651649530000|2022-05-04 07:32:10|7647.01|7647.01|7649.26|7649.26|7650.68|7650.68|7646.99|7646.99|0
1651649540000|2022-05-04 07:32:20|7648.98|7648.98|7648.98|7648.98|7648.98|7648.98|7648.98|7648.98|0
1651649550000|2022-05-04 07:32:30|7649.26|7649.26|7650.11|7650.11|7650.39|7650.39|7649.26|7649.26|0
1651649560000|2022-05-04 07:32:40|7651.24|7651.24|7650.11|7650.11|7651.24|7651.24|7650.11|7650.11|0
1651649570000|2022-05-04 07:32:50|7650.96|7650.96|7654.36|7654.36|7654.36|7654.36|7650.96|7650.96|0
1651649580000|2022-05-04 07:33:00|7653.79|7653.79|7651.79|7651.79|7654.64|7654.64|7651.79|7651.79|0
1651649590000|2022-05-04 07:33:10|7649.81|7649.81|7648.54|7648.54|7649.81|7649.81|7648.54|7648.54|0
1651649600000|2022-05-04 07:33:20|7648.44|7648.44|7650.71|7650.71|7652.13|7652.13|7648.44|7648.44|0
1651649610000|2022-05-04 07:33:30|7651.84|7651.84|7651.26|7651.26|7651.84|7651.84|7649.55|7649.55|0
1651649620000|2022-05-04 07:33:40|7651.83|7651.83|7649.48|7649.48|7651.83|7651.83|7648.63|7648.63|0
1651649630000|2022-05-04 07:33:50|7652.88|7652.88|7652.94|7652.94|7655.21|7655.21|7652.66|7652.66|0
1651649640000|2022-05-04 07:34:00|7655.2|7655.2|7654.88|7654.88|7656.29|7656.29|7654.88|7654.88|0
1651649650000|2022-05-04 07:34:10|7654.31|7654.31|7650.46|7650.46|7654.88|7654.88|7649.61|7649.61|0
1651649660000|2022-05-04 07:34:20|7651.6|7651.6|7651.6|7651.6|7651.6|7651.6|7651.6|7651.6|0
1651649670000|2022-05-04 07:34:30|7651.31|7651.31|7657.83|7657.83|7660.09|7660.09|7651.31|7651.31|0
1651649680000|2022-05-04 07:34:40|7656.7|7656.7|7656.41|7656.41|7657.83|7657.83|7656.41|7656.41|0
1651649690000|2022-05-04 07:34:50|7656.13|7656.13|7656.6|7656.6|7657.83|7657.83|7656.13|7656.13|0
1651649700000|2022-05-04 07:35:00|7655.47|7655.47|7653.48|7653.48|7655.47|7655.47|7651.78|7651.78|0
1651649710000|2022-05-04 07:35:10|7653.2|7653.2|7654.05|7654.05|7654.33|7654.33|7653.2|7653.2|0
1651649720000|2022-05-04 07:35:20|7654.62|7654.62|7656.32|7656.32|7657.16|7657.16|7653.48|7653.48|0
1651649730000|2022-05-04 07:35:30|7656.6|7656.6|7657.73|7657.73|7657.73|7657.73|7656.6|7656.6|0
1651649740000|2022-05-04 07:35:40|7661.98|7661.98|7663.78|7663.78|7666.04|7666.04|7661.98|7661.98|0
1651649750000|2022-05-04 07:35:50|7664.91|7664.91|7666.9|7666.9|7666.9|7666.9|7664.91|7664.91|0
1651649760000|2022-05-04 07:36:00|7666.61|7666.61|7671.99|7671.99|7673.12|7673.12|7666.61|7666.61|0
1651649770000|2022-05-04 07:36:10|7671.71|7671.71|7674.25|7674.25|7676.24|7676.24|7671.71|7671.71|0
1651649780000|2022-05-04 07:36:20|7673.12|7673.12|7671.7|7671.7|7673.12|7673.12|7671.7|7671.7|0
1651649790000|2022-05-04 07:36:30|7672.55|7672.55|7674|7674|7675.38|7675.38|7672.55|7672.55|0
1651649800000|2022-05-04 07:36:40|7673.43|7673.43|7673.43|7673.43|7673.43|7673.43|7673.43|7673.43|0
1651649810000|2022-05-04 07:36:50|7672.3|7672.3|7674.56|7674.56|7674.56|7674.56|7672.3|7672.3|0
1651649820000|2022-05-04 07:37:00|7673.43|7673.43|7677.11|7677.11|7677.11|7677.11|7671.44|7671.44|0
1651649830000|2022-05-04 07:37:10|7675.98|7675.98|7675.7|7675.7|7675.98|7675.98|7675.7|7675.7|0
1651649840000|2022-05-04 07:37:20|7674.56|7674.56|7674.56|7674.56|7674.56|7674.56|7674.56|7674.56|0
1651649850000|2022-05-04 07:37:30|7674.28|7674.28|7674.28|7674.28|7674.28|7674.28|7673.43|7673.43|0
1651649860000|2022-05-04 07:37:40|7674.2|7674.2|7673.92|7673.92|7676.46|7676.46|7673.07|7673.07|0
1651649870000|2022-05-04 07:37:50|7674.2|7674.2|7675.9|7675.9|7675.9|7675.9|7673.63|7673.63|0
1651649880000|2022-05-04 07:38:00|7674.77|7674.77|7674.34|7674.34|7675.61|7675.61|7673.07|7673.07|0
1651649890000|2022-05-04 07:38:10|7674.06|7674.06|7674.18|7674.18|7674.18|7674.18|7674.06|7674.06|0
1651649900000|2022-05-04 07:38:20|7673.05|7673.05|7672.7|7672.7|7673.61|7673.61|7671.84|7671.84|0
1651649910000|2022-05-04 07:38:30|7671.56|7671.56|7670.72|7670.72|7671.56|7671.56|7670.43|7670.43|0
1651649920000|2022-05-04 07:38:40|7674.4|7674.4|7671.85|7671.85|7674.96|7674.96|7670.43|7670.43|0
1651649930000|2022-05-04 07:38:50|7671.56|7671.56|7670.43|7670.43|7671.85|7671.85|7670.15|7670.15|0
1651649940000|2022-05-04 07:39:00|7670.72|7670.72|7670.43|7670.43|7670.72|7670.72|7670.15|7670.15|0
1651649950000|2022-05-04 07:39:10|7672.7|7672.7|7675.24|7675.24|7675.24|7675.24|7672.7|7672.7|0
1651649960000|2022-05-04 07:39:20|7676.37|7676.37|7675.24|7675.24|7676.37|7676.37|7672.98|7672.98|0
1651649970000|2022-05-04 07:39:30|7674.11|7674.11|7674.11|7674.11|7674.11|7674.11|7674.11|7674.11|0
1651649980000|2022-05-04 07:39:40|7676.37|7676.37|7675.24|7675.24|7676.37|7676.37|7675.24|7675.24|0
1651649990000|2022-05-04 07:39:50|7676.37|7676.37|7674.11|7674.11|7676.37|7676.37|7674.11|7674.11|0
1651650000000|2022-05-04 07:40:00|7672.98|7672.98|7674.4|7674.4|7674.4|7674.4|7671.56|7671.56|0
1651650010000|2022-05-04 07:40:10|7677.23|7677.23|7676.1|7676.1|7677.23|7677.23|7676.1|7676.1|0
1651650020000|2022-05-04 07:40:20|7674.96|7674.96|7675.53|7675.53|7677.23|7677.23|7674.96|7674.96|0
1651650030000|2022-05-04 07:40:30|7674.4|7674.4|7674.11|7674.11|7674.4|7674.4|7672.98|7672.98|0
1651650040000|2022-05-04 07:40:40|7672.98|7672.98|7680.1|7680.1|7680.1|7680.1|7672.98|7672.98|0
1651650050000|2022-05-04 07:40:50|7680.26|7680.26|7681.68|7681.68|7683.95|7683.95|7680.26|7680.26|0
1651650060000|2022-05-04 07:41:00|7680.83|7680.83|7681.35|7681.35|7682.77|7682.77|7680.83|7680.83|0
1651650070000|2022-05-04 07:41:10|7681.92|7681.92|7678.78|7678.78|7681.92|7681.92|7676.51|7676.51|0
1651650080000|2022-05-04 07:41:20|7681.04|7681.04|7680.2|7680.2|7681.04|7681.04|7678.5|7678.5|0
1651650090000|2022-05-04 07:41:30|7679.63|7679.63|7679.91|7679.91|7679.91|7679.91|7679.63|7679.63|0
1651650100000|2022-05-04 07:41:40|7680.2|7680.2|7680.98|7680.98|7681.33|7681.33|7680.2|7680.2|0
1651650110000|2022-05-04 07:41:50|7681.26|7681.26|7681.52|7681.52|7682.94|7682.94|7680.39|7680.39|0
1651650120000|2022-05-04 07:42:00|7682.65|7682.65|7681.12|7681.12|7682.65|7682.65|7679.74|7679.74|0
1651650130000|2022-05-04 07:42:10|7681.16|7681.16|7680.88|7680.88|7681.16|7681.16|7678.62|7678.62|0
1651650140000|2022-05-04 07:42:20|7680.59|7680.59|7678.89|7678.89|7680.59|7680.59|7678.61|7678.61|0
1651650150000|2022-05-04 07:42:30|7681.16|7681.16|7681.16|7681.16|7681.44|7681.44|7680.03|7680.03|0
1651650160000|2022-05-04 07:42:40|7681.44|7681.44|7683.14|7683.14|7683.14|7683.14|7681.44|7681.44|0
1651650170000|2022-05-04 07:42:50|7683.99|7683.99|7682.94|7682.94|7684.03|7684.03|7682.9|7682.9|0
1651650180000|2022-05-04 07:43:00|7681.81|7681.81|7680.9|7680.9|7681.81|7681.81|7680.9|7680.9|0
1651650190000|2022-05-04 07:43:10|7679.77|7679.77|7682.6|7682.6|7682.88|7682.88|7679.77|7679.77|0
1651650200000|2022-05-04 07:43:20|7682.57|7682.57|7683.15|7683.15|7685.42|7685.42|7682.57|7682.57|0
1651650210000|2022-05-04 07:43:30|7685.42|7685.42|7684.52|7684.52|7687.08|7687.08|7684.52|7684.52|0
1651650220000|2022-05-04 07:43:40|7685.09|7685.09|7684.81|7684.81|7685.09|7685.09|7683.11|7683.11|0
1651650230000|2022-05-04 07:43:50|7683.68|7683.68|7682.26|7682.26|7683.68|7683.68|7682.26|7682.26|0
1651650240000|2022-05-04 07:44:00|7684.52|7684.52|7684.26|7684.26|7684.52|7684.52|7684.24|7684.24|0
1651650250000|2022-05-04 07:44:10|7684.54|7684.54|7683.7|7683.7|7684.83|7684.83|7683.7|7683.7|0
1651650260000|2022-05-04 07:44:20|7682.57|7682.57|7685.11|7685.11|7685.11|7685.11|7682|7682|0
1651650270000|2022-05-04 07:44:30|7686.24|7686.24|7686.53|7686.53|7687.66|7687.66|7686.24|7686.24|0
1651650280000|2022-05-04 07:44:40|7685.4|7685.4|7687.38|7687.38|7687.38|7687.38|7685.4|7685.4|0
1651650290000|2022-05-04 07:44:50|7687.43|7687.43|7687.59|7687.59|7687.59|7687.59|7687.43|7687.43|0
1651650300000|2022-05-04 07:45:00|7687.31|7687.31|7686.74|7686.74|7687.31|7687.31|7686.74|7686.74|0
1651650320000|2022-05-04 07:45:20|7689|7689|7689.57|7689.57|7689.57|7689.57|7689|7689|0
1651650330000|2022-05-04 07:45:30|7688.44|7688.44|7688.44|7688.44|7688.44|7688.44|7688.44|7688.44|0
1651650340000|2022-05-04 07:45:40|7690.7|7690.7|7689.86|7689.86|7690.7|7690.7|7688.44|7688.44|0
1651650350000|2022-05-04 07:45:50|7689.58|7689.58|7692.98|7692.98|7696.09|7696.09|7689.58|7689.58|0
1651650360000|2022-05-04 07:46:00|7694.11|7694.11|7692.69|7692.69|7694.11|7694.11|7692.69|7692.69|0
1651650370000|2022-05-04 07:46:10|7693.26|7693.26|7693.66|7693.66|7699.89|7699.89|7693.26|7693.26|0
1651650380000|2022-05-04 07:46:20|7693.67|7693.67|7695.66|7695.66|7697.36|7697.36|7693.67|7693.67|0
1651650390000|2022-05-04 07:46:30|7695.37|7695.37|7693.96|7693.96|7695.37|7695.37|7693.67|7693.67|0
1651650410000|2022-05-04 07:46:50|7693.67|7693.67|7693.1|7693.1|7693.67|7693.67|7692.54|7692.54|0
1651650420000|2022-05-04 07:47:00|7693.39|7693.39|7693.06|7693.06|7693.39|7693.39|7693.06|7693.06|0
1651650430000|2022-05-04 07:47:10|7692.49|7692.49|7692.77|7692.77|7692.77|7692.77|7692.49|7692.49|0
1651650440000|2022-05-04 07:47:20|7689.38|7689.38|7691.02|7691.02|7691.36|7691.36|7689.38|7689.38|0
1651650450000|2022-05-04 07:47:30|7690.74|7690.74|7691.9|7691.9|7692.19|7692.19|7690.74|7690.74|0
1651650460000|2022-05-04 07:47:40|7690.77|7690.77|7691.36|7691.36|7691.36|7691.36|7689.68|7689.68|0
1651650470000|2022-05-04 07:47:50|7690.23|7690.23|7690.23|7690.23|7690.23|7690.23|7690.23|7690.23|0
1651650480000|2022-05-04 07:48:00|7690.79|7690.79|7689.28|7689.28|7690.79|7690.79|7689.28|7689.28|0
1651650490000|2022-05-04 07:48:10|7689.56|7689.56|7689.56|7689.56|7689.56|7689.56|7689.28|7689.28|0
1651650500000|2022-05-04 07:48:20|7690.69|7690.69|7692.39|7692.39|7692.39|7692.39|7690.69|7690.69|0
1651650510000|2022-05-04 07:48:30|7693.53|7693.53|7693.53|7693.53|7694.66|7694.66|7692.39|7692.39|0
1651650520000|2022-05-04 07:48:40|7692.39|7692.39|7690.37|7690.37|7692.39|7692.39|7690.37|7690.37|0
1651650530000|2022-05-04 07:48:50|7692.92|7692.92|7690.66|7690.66|7692.92|7692.92|7690.66|7690.66|0
1651650540000|2022-05-04 07:49:00|7690.94|7690.94|7693.77|7693.77|7694.62|7694.62|7690.94|7690.94|0
1651650550000|2022-05-04 07:49:10|7694.33|7694.33|7694.36|7694.36|7694.36|7694.36|7694.33|7694.33|0
1651650560000|2022-05-04 07:49:20|7694.08|7694.08|7698.64|7698.64|7698.89|7698.89|7694.08|7694.08|0
1651650570000|2022-05-04 07:49:30|7698.07|7698.07|7699.2|7699.2|7700.9|7700.9|7698.07|7698.07|0
1651650580000|2022-05-04 07:49:40|7700.05|7700.05|7696.44|7696.44|7700.12|7700.12|7696.44|7696.44|0
1651650590000|2022-05-04 07:49:50|7696.16|7696.16|7698.99|7698.99|7698.99|7698.99|7695.03|7695.03|0
1651650600000|2022-05-04 07:50:00|7699.84|7699.84|7695.6|7695.6|7699.84|7699.84|7695.6|7695.6|0
1651650610000|2022-05-04 07:50:10|7697.86|7697.86|7696.73|7696.73|7697.86|7697.86|7696.73|7696.73|0
1651650620000|2022-05-04 07:50:20|7697.01|7697.01|7696.73|7696.73|7697.01|7697.01|7696.73|7696.73|0
1651650630000|2022-05-04 07:50:30|7695.31|7695.31|7693.05|7693.05|7695.31|7695.31|7693.05|7693.05|0
1651650640000|2022-05-04 07:50:40|7693.33|7693.33|7701.23|7701.23|7701.23|7701.23|7691.63|7691.63|0
1651650650000|2022-05-04 07:50:50|7701.27|7701.27|7699.84|7699.84|7701.27|7701.27|7699.84|7699.84|0
1651650660000|2022-05-04 07:51:00|7698.71|7698.71|7698.71|7698.71|7698.71|7698.71|7697.58|7697.58|0
1651650670000|2022-05-04 07:51:10|7696.44|7696.44|7697.58|7697.58|7697.58|7697.58|7695.6|7695.6|0
1651650680000|2022-05-04 07:51:20|7696.44|7696.44|7699.84|7699.84|7699.84|7699.84|7696.44|7696.44|0
1651650690000|2022-05-04 07:51:30|7700.97|7700.97|7703.24|7703.24|7703.81|7703.81|7700.97|7700.97|0
1651650700000|2022-05-04 07:51:40|7702.11|7702.11|7702.11|7702.11|7702.11|7702.11|7699.27|7699.27|0
1651650710000|2022-05-04 07:51:50|7702.13|7702.13|7701.2|7701.2|7702.13|7702.13|7701.2|7701.2|0
1651650720000|2022-05-04 07:52:00|7703.46|7703.46|7704.88|7704.88|7704.88|7704.88|7703.46|7703.46|0
1651650730000|2022-05-04 07:52:10|7705.02|7705.02|7709.57|7709.57|7709.57|7709.57|7705.02|7705.02|0
1651650740000|2022-05-04 07:52:20|7709.85|7709.85|7710.45|7710.45|7711.02|7711.02|7709.57|7709.57|0
1651650750000|2022-05-04 07:52:30|7709.32|7709.32|7708.18|7708.18|7709.32|7709.32|7707.9|7707.9|0
1651650760000|2022-05-04 07:52:40|7707.33|7707.33|7708.18|7708.18|7708.46|7708.46|7707.33|7707.33|0
1651650770000|2022-05-04 07:52:50|7707.61|7707.61|7704.48|7704.48|7708.46|7708.46|7704.46|7704.46|0
1651650780000|2022-05-04 07:53:00|7704.46|7704.46|7699.5|7699.5|7704.46|7704.46|7699.5|7699.5|0
1651650790000|2022-05-04 07:53:10|7701.2|7701.2|7698.37|7698.37|7701.2|7701.2|7698.09|7698.09|0
1651650800000|2022-05-04 07:53:20|7696.11|7696.11|7694.69|7694.69|7696.39|7696.39|7692.99|7692.99|0
1651650810000|2022-05-04 07:53:30|7692.43|7692.43|7691.3|7691.3|7692.43|7692.43|7690.73|7690.73|0
1651650820000|2022-05-04 07:53:40|7691.01|7691.01|7690.52|7690.52|7691.01|7691.01|7690.52|7690.52|0
1651650830000|2022-05-04 07:53:50|7691.09|7691.09|7690.23|7690.23|7691.09|7691.09|7690.23|7690.23|0
1651650840000|2022-05-04 07:54:00|7691.08|7691.08|7691.93|7691.93|7691.93|7691.93|7691.08|7691.08|0
1651650850000|2022-05-04 07:54:10|7691.65|7691.65|7691.65|7691.65|7693.92|7693.92|7691.37|7691.37|0
1651650860000|2022-05-04 07:54:20|7692.79|7692.79|7692.5|7692.5|7693.35|7693.35|7690.24|7690.24|0
1651650870000|2022-05-04 07:54:30|7692.79|7692.79|7693.63|7693.63|7693.92|7693.92|7692.79|7692.79|0
1651650880000|2022-05-04 07:54:40|7693.92|7693.92|7690.24|7690.24|7693.92|7693.92|7690.24|7690.24|0
1651650890000|2022-05-04 07:54:50|7689.67|7689.67|7689.65|7689.65|7692.5|7692.5|7689.65|7689.65|0
1651650900000|2022-05-04 07:55:00|7690.78|7690.78|7689.65|7689.65|7691.07|7691.07|7689.65|7689.65|0
1651650910000|2022-05-04 07:55:10|7690.21|7690.21|7689.32|7689.32|7690.21|7690.21|7688.47|7688.47|0
1651650920000|2022-05-04 07:55:20|7692.16|7692.16|7689.89|7689.89|7693.29|7693.29|7689.89|7689.89|0
1651650930000|2022-05-04 07:55:30|7689.61|7689.61|7694.16|7694.16|7694.16|7694.16|7689.61|7689.61|0
1651650940000|2022-05-04 07:55:40|7695.29|7695.29|7695.01|7695.01|7696.14|7696.14|7695.01|7695.01|0
1651650950000|2022-05-04 07:55:50|7695.06|7695.06|7700.22|7700.22|7700.28|7700.28|7695.06|7695.06|0
1651650960000|2022-05-04 07:56:00|7699.08|7699.08|7696.54|7696.54|7699.37|7699.37|7695.97|7695.97|0
1651650970000|2022-05-04 07:56:10|7696.26|7696.26|7696.26|7696.26|7696.26|7696.26|7695.97|7695.97|0
1651650980000|2022-05-04 07:56:20|7696.54|7696.54|7697.96|7697.96|7700.23|7700.23|7696.26|7696.26|0
1651650990000|2022-05-04 07:56:30|7700.22|7700.22|7699.09|7699.09|7700.22|7700.22|7698.52|7698.52|0
1651651000000|2022-05-04 07:56:40|7698.81|7698.81|7699.09|7699.09|7701.64|7701.64|7698.81|7698.81|0
1651651010000|2022-05-04 07:56:50|7699.37|7699.37|7700.5|7700.5|7700.5|7700.5|7698.24|7698.24|0
1651651020000|2022-05-04 07:57:00|7700.79|7700.79|7698.81|7698.81|7700.79|7700.79|7698.81|7698.81|0
1651651030000|2022-05-04 07:57:10|7697.67|7697.67|7696.48|7696.48|7697.67|7697.67|7696.48|7696.48|0
1651651040000|2022-05-04 07:57:20|7696.42|7696.42|7701.07|7701.07|7701.07|7701.07|7696.42|7696.42|0
1651651050000|2022-05-04 07:57:30|7701.01|7701.01|7696.76|7696.76|7701.01|7701.01|7696.76|7696.76|0
1651651060000|2022-05-04 07:57:40|7696.71|7696.71|7698.36|7698.36|7698.36|7698.36|7695.53|7695.53|0
1651651070000|2022-05-04 07:57:50|7697.23|7697.23|7699.78|7699.78|7699.78|7699.78|7697.23|7697.23|0
1651651080000|2022-05-04 07:58:00|7701.76|7701.76|7700.35|7700.35|7702.05|7702.05|7700.35|7700.35|0
1651651090000|2022-05-04 07:58:10|7699.21|7699.21|7697.26|7697.26|7699.21|7699.21|7697.23|7697.23|0
1651651100000|2022-05-04 07:58:20|7697.54|7697.54|7697.54|7697.54|7697.54|7697.54|7697.54|7697.54|0
1651651110000|2022-05-04 07:58:30|7697.26|7697.26|7696.97|7696.97|7697.54|7697.54|7695.56|7695.56|0
1651651120000|2022-05-04 07:58:40|7696.69|7696.69|7696.69|7696.69|7696.69|7696.69|7696.69|7696.69|0
1651651130000|2022-05-04 07:58:50|7697.26|7697.26|7699.81|7699.81|7700.37|7700.37|7697.26|7697.26|0
1651651140000|2022-05-04 07:59:00|7699.83|7699.83|7699.55|7699.55|7700.68|7700.68|7699.55|7699.55|0
1651651150000|2022-05-04 07:59:10|7698.42|7698.42|7696.22|7696.22|7698.48|7698.48|7696.22|7696.22|0
1651651160000|2022-05-04 07:59:20|7698.48|7698.48|7695.37|7695.37|7698.48|7698.48|7695.37|7695.37|0
1651651170000|2022-05-04 07:59:30|7695.08|7695.08|7695.08|7695.08|7696.22|7696.22|7695.08|7695.08|0
1651651180000|2022-05-04 07:59:40|7693.95|7693.95|7693.95|7693.95|7693.95|7693.95|7693.95|7693.95|0
1651651190000|2022-05-04 07:59:50|7695.08|7695.08|7689.42|7689.42|7695.08|7695.08|7688|7688|0
1651651200000|2022-05-04 08:00:00|7689.7|7689.7|7688|7688|7689.7|7689.7|7687.72|7687.72|0
1651651210000|2022-05-04 08:00:10|7687.72|7687.72|7689.13|7689.13|7689.98|7689.98|7687.72|7687.72|0
1651651220000|2022-05-04 08:00:20|7690.26|7690.26|7689.7|7689.7|7690.83|7690.83|7688.56|7688.56|0
1651651230000|2022-05-04 08:00:30|7689.58|7689.58|7689.39|7689.39|7689.68|7689.68|7689.39|7689.39|0
1651651240000|2022-05-04 08:00:40|7689.35|7689.35|7686.76|7686.76|7689.35|7689.35|7686.76|7686.76|0
1651651250000|2022-05-04 08:00:50|7687.89|7687.89|7688.46|7688.46|7688.46|7688.46|7686.76|7686.76|0
1651651260000|2022-05-04 08:01:00|7689.59|7689.59|7692.13|7692.13|7692.7|7692.7|7689.59|7689.59|0
1651651270000|2022-05-04 08:01:10|7691.57|7691.57|7688.71|7688.71|7691.57|7691.57|7688.45|7688.45|0
1651651280000|2022-05-04 08:01:20|7688.99|7688.99|7691.26|7691.26|7692.67|7692.67|7688.99|7688.99|0
1651651290000|2022-05-04 08:01:30|7693.81|7693.81|7694.39|7694.39|7694.39|7694.39|7692.63|7692.63|0
1651651300000|2022-05-04 08:01:40|7692.13|7692.13|7690.43|7690.43|7692.13|7692.13|7690.14|7690.14|0
1651651310000|2022-05-04 08:01:50|7689.3|7689.3|7690.43|7690.43|7690.43|7690.43|7689.3|7689.3|0
1651651320000|2022-05-04 08:02:00|7690.71|7690.71|7688.45|7688.45|7690.71|7690.71|7688.45|7688.45|0
1651651330000|2022-05-04 08:02:10|7687.88|7687.88|7689.49|7689.49|7689.77|7689.77|7687.6|7687.6|0
1651651350000|2022-05-04 08:02:30|7689.77|7689.77|7690.9|7690.9|7690.9|7690.9|7689.77|7689.77|0
1651651360000|2022-05-04 08:02:40|7690.62|7690.62|7689.73|7689.73|7690.62|7690.62|7689.73|7689.73|0
1651651370000|2022-05-04 08:02:50|7688.31|7688.31|7692.28|7692.28|7692.28|7692.28|7688.31|7688.31|0
1651651380000|2022-05-04 08:03:00|7690.01|7690.01|7688.84|7688.84|7690.01|7690.01|7688.84|7688.84|0
1651651390000|2022-05-04 08:03:10|7689.7|7689.7|7688.56|7688.56|7690.83|7690.83|7688.56|7688.56|0
1651651400000|2022-05-04 08:03:20|7688.28|7688.28|7684.6|7684.6|7688.28|7688.28|7684.6|7684.6|0
1651651410000|2022-05-04 08:03:30|7685.73|7685.73|7684.6|7684.6|7686.3|7686.3|7684.6|7684.6|0
1651651420000|2022-05-04 08:03:40|7684.88|7684.88|7685.84|7685.84|7687|7687|7683.32|7683.32|0
1651651430000|2022-05-04 08:03:50|7686.69|7686.69|7687.22|7687.22|7687.24|7687.24|7685.56|7685.56|0
1651651440000|2022-05-04 08:04:00|7687.21|7687.21|7689.79|7689.79|7690.08|7690.08|7687.21|7687.21|0
1651651450000|2022-05-04 08:04:10|7690.08|7690.08|7687.53|7687.53|7690.08|7690.08|7686.4|7686.4|0
1651651460000|2022-05-04 08:04:20|7687.81|7687.81|7688.95|7688.95|7688.95|7688.95|7687.79|7687.79|0
1651651470000|2022-05-04 08:04:30|7690.08|7690.08|7690.93|7690.93|7691.78|7691.78|7690.08|7690.08|0
1651651480000|2022-05-04 08:04:40|7689.8|7689.8|7687.25|7687.25|7689.8|7689.8|7687.25|7687.25|0
1651651490000|2022-05-04 08:04:50|7687.54|7687.54|7688.22|7688.22|7689.15|7689.15|7687.54|7687.54|0
1651651500000|2022-05-04 08:05:00|7688.17|7688.17|7689.61|7689.61|7689.61|7689.61|7687.63|7687.63|0
1651651510000|2022-05-04 08:05:10|7689.33|7689.33|7686.4|7686.4|7689.33|7689.33|7686.4|7686.4|0
1651651520000|2022-05-04 08:05:20|7686.12|7686.12|7687.55|7687.55|7687.55|7687.55|7683.02|7683.02|0
1651651530000|2022-05-04 08:05:30|7685.29|7685.29|7689.53|7689.53|7689.53|7689.53|7685.29|7685.29|0
1651651540000|2022-05-04 08:05:40|7689.25|7689.25|7686.14|7686.14|7689.53|7689.53|7686.14|7686.14|0
1651651550000|2022-05-04 08:05:50|7686.42|7686.42|7688.69|7688.69|7688.69|7688.69|7686.42|7686.42|0
1651651560000|2022-05-04 08:06:00|7689.26|7689.26|7694.68|7694.68|7694.68|7694.68|7689.26|7689.26|0
1651651570000|2022-05-04 08:06:10|7693.54|7693.54|7691.28|7691.28|7693.54|7693.54|7691.28|7691.28|0
1651651580000|2022-05-04 08:06:20|7689.58|7689.58|7691.6|7691.6|7691.6|7691.6|7689.01|7689.01|0
1651651590000|2022-05-04 08:06:30|7691.32|7691.32|7692.45|7692.45|7692.45|7692.45|7691.32|7691.32|0
1651651600000|2022-05-04 08:06:40|7691.04|7691.04|7689.91|7689.91|7691.04|7691.04|7689.91|7689.91|0
1651651610000|2022-05-04 08:06:50|7689.34|7689.34|7688.41|7688.41|7689.34|7689.34|7687.28|7687.28|0
1651651620000|2022-05-04 08:07:00|7687.84|7687.84|7686.41|7686.41|7688.13|7688.13|7685.01|7685.01|0
1651651630000|2022-05-04 08:07:10|7685.28|7685.28|7684.43|7684.43|7685.28|7685.28|7684.43|7684.43|0
1651651640000|2022-05-04 08:07:20|7685|7685|7688.4|7688.4|7688.96|7688.96|7685|7685|0
1651651650000|2022-05-04 08:07:30|7689.53|7689.53|7688.37|7688.37|7689.79|7689.79|7688.37|7688.37|0
1651651660000|2022-05-04 08:07:40|7689.5|7689.5|7690.64|7690.64|7690.64|7690.64|7689.5|7689.5|0
1651651670000|2022-05-04 08:07:50|7690.35|7690.35|7689.29|7689.29|7691.48|7691.48|7689.29|7689.29|0
1651651680000|2022-05-04 08:08:00|7690.42|7690.42|7687.04|7687.04|7690.44|7690.44|7687.04|7687.04|0
1651651690000|2022-05-04 08:08:10|7687.09|7687.09|7684.25|7684.25|7687.09|7687.09|7684.25|7684.25|0
1651651700000|2022-05-04 08:08:20|7685.38|7685.38|7687.02|7687.02|7687.02|7687.02|7685.32|7685.32|0
1651651710000|2022-05-04 08:08:30|7687.31|7687.31|7693.82|7693.82|7694.39|7694.39|7687.31|7687.31|0
1651651720000|2022-05-04 08:08:40|7692.68|7692.68|7691.55|7691.55|7693.82|7693.82|7690.42|7690.42|0
1651651730000|2022-05-04 08:08:50|7691.65|7691.65|7690.68|7690.68|7691.71|7691.71|7690.58|7690.58|0
1651651740000|2022-05-04 08:09:00|7691.81|7691.81|7691.73|7691.73|7692.4|7692.4|7691.73|7691.73|0
1651651750000|2022-05-04 08:09:10|7693.43|7693.43|7692.87|7692.87|7695.13|7695.13|7692.87|7692.87|0
1651651760000|2022-05-04 08:09:20|7694|7694|7695.82|7695.82|7698.09|7698.09|7694|7694|0
1651651770000|2022-05-04 08:09:30|7695.54|7695.54|7693.41|7693.41|7695.54|7695.54|7691.43|7691.43|0
1651651780000|2022-05-04 08:09:40|7694.54|7694.54|7692.28|7692.28|7694.83|7694.83|7692.28|7692.28|0
1651651790000|2022-05-04 08:09:50|7692.56|7692.56|7693.41|7693.41|7695.11|7695.11|7692.56|7692.56|0
1651651800000|2022-05-04 08:10:00|7692.28|7692.28|7693.41|7693.41|7693.41|7693.41|7692.28|7692.28|0
1651651810000|2022-05-04 08:10:10|7692.28|7692.28|7693.7|7693.7|7693.7|7693.7|7692.28|7692.28|0
1651651820000|2022-05-04 08:10:20|7694.83|7694.83|7692.84|7692.84|7695.11|7695.11|7692.56|7692.56|0
1651651830000|2022-05-04 08:10:30|7691.99|7691.99|7696.65|7696.65|7696.73|7696.73|7691.99|7691.99|0
1651651840000|2022-05-04 08:10:40|7695.23|7695.23|7693.82|7693.82|7695.23|7695.23|7693.82|7693.82|0
1651651850000|2022-05-04 08:10:50|7696.36|7696.36|7693.72|7693.72|7696.36|7696.36|7693.72|7693.72|0
1651651860000|2022-05-04 08:11:00|7695.98|7695.98|7697.37|7697.37|7697.68|7697.68|7695.98|7695.98|0
1651651870000|2022-05-04 08:11:10|7695.11|7695.11|7695.93|7695.93|7695.93|7695.93|7693.67|7693.67|0
1651651880000|2022-05-04 08:11:20|7694.8|7694.8|7694.23|7694.23|7694.8|7694.8|7693.1|7693.1|0
1651651890000|2022-05-04 08:11:30|7694.51|7694.51|7693.1|7693.1|7694.51|7694.51|7692.53|7692.53|0
1651651900000|2022-05-04 08:11:40|7692.81|7692.81|7692.5|7692.5|7693.38|7693.38|7692.5|7692.5|0
1651651910000|2022-05-04 08:11:50|7693.63|7693.63|7693.51|7693.51|7693.63|7693.63|7693.51|7693.51|0
1651651920000|2022-05-04 08:12:00|7694.65|7694.65|7690.68|7690.68|7694.65|7694.65|7690.68|7690.68|0
1651651930000|2022-05-04 08:12:10|7691.81|7691.81|7690.68|7690.68|7691.81|7691.81|7690.68|7690.68|0
1651651940000|2022-05-04 08:12:20|7691.25|7691.25|7690.97|7690.97|7691.25|7691.25|7690.68|7690.68|0
1651651950000|2022-05-04 08:12:30|7692.1|7692.1|7689.55|7689.55|7692.95|7692.95|7689.55|7689.55|0
1651651960000|2022-05-04 08:12:40|7688.7|7688.7|7689.55|7689.55|7689.83|7689.83|7688.7|7688.7|0
1651651970000|2022-05-04 08:12:50|7687.85|7687.85|7688.41|7688.41|7688.41|7688.41|7686.72|7686.72|0
1651651980000|2022-05-04 08:13:00|7689.55|7689.55|7689.35|7689.35|7691.05|7691.05|7689.35|7689.35|0
1651651990000|2022-05-04 08:13:10|7690.48|7690.48|7690.48|7690.48|7690.76|7690.76|7690.48|7690.48|0
1651652000000|2022-05-04 08:13:20|7691.61|7691.61|7691.61|7691.61|7691.61|7691.61|7691.61|7691.61|0
1651652010000|2022-05-04 08:13:30|7692.74|7692.74|7689.62|7689.62|7693.87|7693.87|7688.49|7688.49|0
1651652020000|2022-05-04 08:13:40|7690.76|7690.76|7688.49|7688.49|7691.04|7691.04|7684.81|7684.81|0
1651652030000|2022-05-04 08:13:50|7688.77|7688.77|7687.36|7687.36|7689.9|7689.9|7686.23|7686.23|0
1651652040000|2022-05-04 08:14:00|7687.64|7687.64|7688.49|7688.49|7689.9|7689.9|7686.23|7686.23|0
1651652050000|2022-05-04 08:14:10|7687.36|7687.36|7686.56|7686.56|7687.56|7687.56|7686.42|7686.42|0
1651652060000|2022-05-04 08:14:20|7686.85|7686.85|7688.55|7688.55|7689.68|7689.68|7686.83|7686.83|0
1651652070000|2022-05-04 08:14:30|7689.68|7689.68|7691.43|7691.43|7692.51|7692.51|7689.68|7689.68|0
1651652080000|2022-05-04 08:14:40|7693.69|7693.69|7691.15|7691.15|7694.83|7694.83|7691.15|7691.15|0
1651652090000|2022-05-04 08:14:50|7690.02|7690.02|7689.45|7689.45|7690.02|7690.02|7689.45|7689.45|0
1651652100000|2022-05-04 08:15:00|7690.02|7690.02|7687.46|7687.46|7690.58|7690.58|7687.46|7687.46|0
1651652110000|2022-05-04 08:15:10|7688.6|7688.6|7688.88|7688.88|7688.88|7688.88|7687.46|7687.46|0
1651652120000|2022-05-04 08:15:20|7688.9|7688.9|7689.18|7689.18|7690.31|7690.31|7687.77|7687.77|0
1651652130000|2022-05-04 08:15:30|7688.9|7688.9|7687.77|7687.77|7688.9|7688.9|7687.77|7687.77|0
1651652150000|2022-05-04 08:15:50|7687.7|7687.7|7689.96|7689.96|7690.24|7690.24|7687.7|7687.7|0
1651652160000|2022-05-04 08:16:00|7691.09|7691.09|7687.7|7687.7|7691.09|7691.09|7687.7|7687.7|0
1651652170000|2022-05-04 08:16:10|7688.83|7688.83|7688.26|7688.26|7688.83|7688.83|7688.26|7688.26|0
1651652180000|2022-05-04 08:16:20|7689.39|7689.39|7690.5|7690.5|7690.5|7690.5|7689.37|7689.37|0
1651652190000|2022-05-04 08:16:30|7690.47|7690.47|7692.91|7692.91|7692.91|7692.91|7690.47|7690.47|0
1651652200000|2022-05-04 08:16:40|7691.78|7691.78|7695.47|7695.47|7695.47|7695.47|7691.72|7691.72|0
1651652210000|2022-05-04 08:16:50|7694.91|7694.91|7695.04|7695.04|7695.04|7695.04|7691.51|7691.51|0
1651652220000|2022-05-04 08:17:00|7692.78|7692.78|7690.51|7690.51|7692.78|7692.78|7690.51|7690.51|0
1651652230000|2022-05-04 08:17:10|7691.08|7691.08|7691.08|7691.08|7691.08|7691.08|7691.08|7691.08|0
1651652240000|2022-05-04 08:17:20|7689.95|7689.95|7691.08|7691.08|7691.08|7691.08|7689.95|7689.95|0
1651652250000|2022-05-04 08:17:30|7691.37|7691.37|7695.33|7695.33|7695.33|7695.33|7691.37|7691.37|0
1651652260000|2022-05-04 08:17:40|7694.2|7694.2|7693.07|7693.07|7694.2|7694.2|7693.07|7693.07|0
1651652270000|2022-05-04 08:17:50|7692.5|7692.5|7693.63|7693.63|7693.63|7693.63|7692.5|7692.5|0
1651652280000|2022-05-04 08:18:00|7692.5|7692.5|7687.97|7687.97|7692.78|7692.78|7687.97|7687.97|0
1651652290000|2022-05-04 08:18:10|7686.84|7686.84|7687.68|7687.68|7688.81|7688.81|7686.55|7686.55|0
1651652300000|2022-05-04 08:18:20|7688.81|7688.81|7689.1|7689.1|7689.1|7689.1|7688.81|7688.81|0
1651652310000|2022-05-04 08:18:30|7689.12|7689.12|7686.99|7686.99|7689.12|7689.12|7686.7|7686.7|0
1651652320000|2022-05-04 08:18:40|7688.12|7688.12|7691.24|7691.24|7691.24|7691.24|7688.12|7688.12|0
1651652330000|2022-05-04 08:18:50|7690.11|7690.11|7689.89|7689.89|7690.11|7690.11|7688.69|7688.69|0
1651652340000|2022-05-04 08:19:00|7688.75|7688.75|7689.6|7689.6|7689.6|7689.6|7688.47|7688.47|0
1651652350000|2022-05-04 08:19:10|7689.89|7689.89|7693.3|7693.3|7693.3|7693.3|7689.89|7689.89|0
1651652360000|2022-05-04 08:19:20|7694.43|7694.43|7693.3|7693.3|7695|7695|7693.3|7693.3|0
1651652370000|2022-05-04 08:19:30|7694.43|7694.43|7691.6|7691.6|7694.43|7694.43|7691.6|7691.6|0
1651652380000|2022-05-04 08:19:40|7692.73|7692.73|7688.94|7688.94|7692.73|7692.73|7688.94|7688.94|0
1651652390000|2022-05-04 08:19:50|7687.81|7687.81|7687.24|7687.24|7687.81|7687.81|7686.95|7686.95|0
1651652400000|2022-05-04 08:20:00|7688.37|7688.37|7686.67|7686.67|7688.37|7688.37|7686.67|7686.67|0
1651652410000|2022-05-04 08:20:10|7685.54|7685.54|7685.54|7685.54|7687.24|7687.24|7685.54|7685.54|0
1651652420000|2022-05-04 08:20:20|7686.67|7686.67|7683.55|7683.55|7686.67|7686.67|7683.55|7683.55|0
1651652430000|2022-05-04 08:20:30|7684.69|7684.69|7684.69|7684.69|7684.69|7684.69|7684.69|7684.69|0
1651652440000|2022-05-04 08:20:40|7683.47|7683.47|7682.37|7682.37|7683.47|7683.47|7680.98|7680.98|0
1651652450000|2022-05-04 08:20:50|7681.24|7681.24|7683.5|7683.5|7683.5|7683.5|7681.24|7681.24|0
1651652460000|2022-05-04 08:21:00|7681.24|7681.24|7680.1|7680.1|7681.24|7681.24|7677.84|7677.84|0
1651652470000|2022-05-04 08:21:10|7677.84|7677.84|7678.69|7678.69|7678.97|7678.97|7677.84|7677.84|0
1651652480000|2022-05-04 08:21:20|7678.4|7678.4|7679.56|7679.56|7679.56|7679.56|7678.4|7678.4|0
1651652490000|2022-05-04 08:21:30|7680.69|7680.69|7682.14|7682.14|7682.14|7682.14|7680.69|7680.69|0
1651652500000|2022-05-04 08:21:40|7681.01|7681.01|7681.57|7681.57|7681.85|7681.85|7680.72|7680.72|0
1651652510000|2022-05-04 08:21:50|7682.42|7682.42|7682.42|7682.42|7682.42|7682.42|7682.42|7682.42|0
1651652520000|2022-05-04 08:22:00|7682.99|7682.99|7685.54|7685.54|7685.82|7685.82|7682.99|7682.99|0
1651652530000|2022-05-04 08:22:10|7684.41|7684.41|7684.41|7684.41|7684.41|7684.41|7684.41|7684.41|0
1651652540000|2022-05-04 08:22:20|7685.54|7685.54|7685.54|7685.54|7685.83|7685.83|7685.54|7685.54|0
1651652550000|2022-05-04 08:22:30|7686.67|7686.67|7689.5|7689.5|7690.35|7690.35|7686.67|7686.67|0
1651652560000|2022-05-04 08:22:40|7688.37|7688.37|7688.39|7688.39|7688.39|7688.39|7688.37|7688.37|0
1651652570000|2022-05-04 08:22:50|7688.96|7688.96|7687.26|7687.26|7688.96|7688.96|7687.26|7687.26|0
1651652580000|2022-05-04 08:23:00|7688.39|7688.39|7689.23|7689.23|7689.23|7689.23|7687.82|7687.82|0
1651652590000|2022-05-04 08:23:10|7688.1|7688.1|7688.1|7688.1|7688.1|7688.1|7686.97|7686.97|0
1651652600000|2022-05-04 08:23:20|7689.23|7689.23|7689.23|7689.23|7689.23|7689.23|7688.1|7688.1|0
1651652610000|2022-05-04 08:23:30|7689.26|7689.26|7689.26|7689.26|7689.26|7689.26|7689.26|7689.26|0
1651652620000|2022-05-04 08:23:40|7688.13|7688.13|7689.26|7689.26|7689.26|7689.26|7688.13|7688.13|0
1651652630000|2022-05-04 08:23:50|7689.55|7689.55|7688.06|7688.06|7691.67|7691.67|7688.02|7688.02|0
1651652640000|2022-05-04 08:24:00|7689.19|7689.19|7689.22|7689.22|7689.22|7689.22|7688.06|7688.06|0
1651652650000|2022-05-04 08:24:10|7688.65|7688.65|7686.67|7686.67|7688.93|7688.93|7686.67|7686.67|0
1651652660000|2022-05-04 08:24:20|7686.71|7686.71|7687.93|7687.93|7687.93|7687.93|7686.71|7686.71|0
1651652670000|2022-05-04 08:24:30|7687.08|7687.08|7687.1|7687.1|7687.1|7687.1|7687.08|7687.08|0
1651652680000|2022-05-04 08:24:40|7685.97|7685.97|7685.68|7685.68|7685.97|7685.97|7685.68|7685.68|0
1651652690000|2022-05-04 08:24:50|7686.53|7686.53|7690.78|7690.78|7690.78|7690.78|7686.53|7686.53|0
1651652700000|2022-05-04 08:25:00|7690.85|7690.85|7690.54|7690.54|7691.11|7691.11|7690.54|7690.54|0
1651652710000|2022-05-04 08:25:10|7690.58|7690.58|7691.29|7691.29|7691.4|7691.4|7690.5|7690.5|0
1651652720000|2022-05-04 08:25:20|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|0
1651652740000|2022-05-04 08:25:40|7691.56|7691.56|7692.23|7692.23|7692.23|7692.23|7691.56|7691.56|0
1651652750000|2022-05-04 08:25:50|7691.95|7691.95|7691.95|7691.95|7691.95|7691.95|7691.95|7691.95|0
1651652760000|2022-05-04 08:26:00|7691.66|7691.66|7695.63|7695.63|7696.76|7696.76|7691.66|7691.66|0
1651652770000|2022-05-04 08:26:10|7695.35|7695.35|7695.35|7695.35|7695.35|7695.35|7695.35|7695.35|0
1651652780000|2022-05-04 08:26:20|7694.21|7694.21|7694.12|7694.12|7694.21|7694.21|7694.12|7694.12|0
1651652790000|2022-05-04 08:26:30|7693.55|7693.55|7693.51|7693.51|7693.57|7693.57|7693.51|7693.51|0
1651652800000|2022-05-04 08:26:40|7693.79|7693.79|7692.66|7692.66|7693.79|7693.79|7692.38|7692.38|0
1651652810000|2022-05-04 08:26:50|7692.94|7692.94|7692.94|7692.94|7692.94|7692.94|7692.94|7692.94|0
1651652820000|2022-05-04 08:27:00|7694.36|7694.36|7692.38|7692.38|7694.36|7694.36|7692.09|7692.09|0
1651652830000|2022-05-04 08:27:10|7692.66|7692.66|7693.79|7693.79|7693.79|7693.79|7692.66|7692.66|0
1651652840000|2022-05-04 08:27:20|7692.94|7692.94|7691.87|7691.87|7692.94|7692.94|7691.81|7691.81|0
1651652850000|2022-05-04 08:27:30|7692.15|7692.15|7690.74|7690.74|7692.15|7692.15|7690.74|7690.74|0
1651652860000|2022-05-04 08:27:40|7690.17|7690.17|7689.82|7689.82|7690.17|7690.17|7689.82|7689.82|0
1651652870000|2022-05-04 08:27:50|7689.84|7689.84|7688.43|7688.43|7689.84|7689.84|7688.14|7688.14|0
1651652880000|2022-05-04 08:28:00|7688.71|7688.71|7688.51|7688.51|7688.8|7688.8|7688.23|7688.23|0
1651652890000|2022-05-04 08:28:10|7687.38|7687.38|7689.64|7689.64|7689.64|7689.64|7687.38|7687.38|0
1651652900000|2022-05-04 08:28:20|7689.93|7689.93|7692.47|7692.47|7692.47|7692.47|7689.93|7689.93|0
1651652920000|2022-05-04 08:28:40|7692.52|7692.52|7693.35|7693.35|7693.64|7693.64|7692.5|7692.5|0
1651652940000|2022-05-04 08:29:00|7692.5|7692.5|7692.21|7692.21|7692.5|7692.5|7692.21|7692.21|0
1651652970000|2022-05-04 08:29:30|7690.79|7690.79|7692.83|7692.83|7692.83|7692.83|7690.79|7690.79|0
1651652980000|2022-05-04 08:29:40|7691.98|7691.98|7691.7|7691.7|7691.98|7691.98|7691.7|7691.7|0
1651653000000|2022-05-04 08:30:00|7691.67|7691.67|7691.64|7691.64|7691.67|7691.67|7691.64|7691.64|0
1651653010000|2022-05-04 08:30:10|7691.63|7691.63|7693.33|7693.33|7693.33|7693.33|7691.34|7691.34|0
1651653020000|2022-05-04 08:30:20|7692.76|7692.76|7692.74|7692.74|7692.76|7692.76|7692.74|7692.74|0
1651653030000|2022-05-04 08:30:30|7692.17|7692.17|7692.46|7692.46|7692.46|7692.46|7692.17|7692.17|0
1651653040000|2022-05-04 08:30:40|7692.17|7692.17|7692.74|7692.74|7692.74|7692.74|7692.17|7692.17|0
1651653060000|2022-05-04 08:31:00|7693.31|7693.31|7693.02|7693.02|7693.31|7693.31|7693.02|7693.02|0
1651653070000|2022-05-04 08:31:10|7692.98|7692.98|7692.98|7692.98|7692.98|7692.98|7692.98|7692.98|0
1651653080000|2022-05-04 08:31:20|7692.7|7692.7|7694.92|7694.92|7694.92|7694.92|7692.66|7692.66|0
1651653090000|2022-05-04 08:31:30|7693.79|7693.79|7693.83|7693.83|7693.83|7693.83|7693.79|7693.79|0
1651653100000|2022-05-04 08:31:40|7694.11|7694.11|7694.11|7694.11|7694.11|7694.11|7694.11|7694.11|0
1651653110000|2022-05-04 08:31:50|7694.68|7694.68|7696.4|7696.4|7696.4|7696.4|7694.68|7694.68|0
1651653120000|2022-05-04 08:32:00|7695.83|7695.83|7696.68|7696.68|7696.68|7696.68|7695.83|7695.83|0
1651653130000|2022-05-04 08:32:10|7696.7|7696.7|7695.57|7695.57|7696.7|7696.7|7695.57|7695.57|0
1651653140000|2022-05-04 08:32:20|7693.87|7693.87|7694.15|7694.15|7694.44|7694.44|7693.87|7693.87|0
1651653150000|2022-05-04 08:32:30|7693.02|7693.02|7692.74|7692.74|7693.59|7693.59|7692.17|7692.17|0
1651653160000|2022-05-04 08:32:40|7691.89|7691.89|7695.61|7695.61|7695.61|7695.61|7691.89|7691.89|0
1651653170000|2022-05-04 08:32:50|7694.48|7694.48|7694.76|7694.76|7694.76|7694.76|7691.93|7691.93|0
1651653180000|2022-05-04 08:33:00|7695.04|7695.04|7693.63|7693.63|7695.04|7695.04|7693.63|7693.63|0
1651653190000|2022-05-04 08:33:10|7693.06|7693.06|7693.06|7693.06|7693.06|7693.06|7693.06|7693.06|0
1651653200000|2022-05-04 08:33:20|7694.19|7694.19|7694.76|7694.76|7694.76|7694.76|7694.19|7694.19|0
1651653210000|2022-05-04 08:33:30|7694.73|7694.73|7695.16|7695.16|7695.16|7695.16|7694.73|7694.73|0
1651653220000|2022-05-04 08:33:40|7695.19|7695.19|7694.89|7694.89|7695.19|7695.19|7694.89|7694.89|0
1651653230000|2022-05-04 08:33:50|7693.75|7693.75|7692.62|7692.62|7693.75|7693.75|7692.62|7692.62|0
1651653240000|2022-05-04 08:34:00|7692.06|7692.06|7692.06|7692.06|7692.06|7692.06|7692.06|7692.06|0
1651653250000|2022-05-04 08:34:10|7692.1|7692.1|7691.25|7691.25|7692.1|7692.1|7691.25|7691.25|0
1651653260000|2022-05-04 08:34:20|7691.19|7691.19|7690.01|7690.01|7691.19|7691.19|7689.98|7689.98|0
1651653270000|2022-05-04 08:34:30|7688.87|7688.87|7689.73|7689.73|7689.73|7689.73|7688.87|7688.87|0
1651653280000|2022-05-04 08:34:40|7689.16|7689.16|7689.16|7689.16|7689.16|7689.16|7689.16|7689.16|0
1651653290000|2022-05-04 08:34:50|7689.19|7689.19|7689.47|7689.47|7689.47|7689.47|7689.19|7689.19|0
1651653300000|2022-05-04 08:35:00|7688.34|7688.34|7686.31|7686.31|7688.34|7688.34|7686.31|7686.31|0
1651653310000|2022-05-04 08:35:10|7687.44|7687.44|7686.88|7686.88|7687.44|7687.44|7686.31|7686.31|0
1651653320000|2022-05-04 08:35:20|7686.92|7686.92|7689.81|7689.81|7689.81|7689.81|7686.92|7686.92|0
1651653330000|2022-05-04 08:35:30|7689.53|7689.53|7689.6|7689.6|7689.6|7689.6|7689.53|7689.53|0
1651653340000|2022-05-04 08:35:40|7689.32|7689.32|7691.02|7691.02|7691.02|7691.02|7689.03|7689.03|0
1651653350000|2022-05-04 08:35:50|7690.74|7690.74|7690.45|7690.45|7690.74|7690.74|7690.45|7690.45|0
1651653360000|2022-05-04 08:36:00|7690.47|7690.47|7692.23|7692.23|7692.23|7692.23|7690.47|7690.47|0
1651653370000|2022-05-04 08:36:10|7693.36|7693.36|7687.77|7687.77|7693.38|7693.38|7687.77|7687.77|0
1651653380000|2022-05-04 08:36:20|7688.05|7688.05|7688.34|7688.34|7688.34|7688.34|7687.77|7687.77|0
1651653400000|2022-05-04 08:36:40|7687.48|7687.48|7687.48|7687.48|7687.48|7687.48|7687.48|7687.48|0
1651653410000|2022-05-04 08:36:50|7688.34|7688.34|7688.32|7688.32|7688.34|7688.34|7688.32|7688.32|0
1651653420000|2022-05-04 08:37:00|7688.28|7688.28|7687.02|7687.02|7688.28|7688.28|7687.02|7687.02|0
1651653430000|2022-05-04 08:37:10|7688.43|7688.43|7688.43|7688.43|7688.43|7688.43|7688.43|7688.43|0
1651653440000|2022-05-04 08:37:20|7689|7689|7689|7689|7689|7689|7689|7689|0
1651653450000|2022-05-04 08:37:30|7689.57|7689.57|7690.74|7690.74|7690.74|7690.74|7689.57|7689.57|0
1651653460000|2022-05-04 08:37:40|7691.87|7691.87|7692.44|7692.44|7692.44|7692.44|7691.87|7691.87|0
1651653470000|2022-05-04 08:37:50|7693.57|7693.57|7695.88|7695.88|7696.12|7696.12|7693.57|7693.57|0
1651653480000|2022-05-04 08:38:00|7697.01|7697.01|7703.41|7703.41|7703.41|7703.41|7697.01|7697.01|0
1651653490000|2022-05-04 08:38:10|7703.7|7703.7|7702.85|7702.85|7703.98|7703.98|7702.85|7702.85|0
1651653500000|2022-05-04 08:38:20|7702.79|7702.79|7703.71|7703.71|7703.71|7703.71|7701.35|7701.35|0
1651653510000|2022-05-04 08:38:30|7702.58|7702.58|7701.73|7701.73|7702.86|7702.86|7701.73|7701.73|0
1651653520000|2022-05-04 08:38:40|7700.6|7700.6|7700.62|7700.62|7700.62|7700.62|7700.6|7700.6|0
1651653530000|2022-05-04 08:38:50|7703.17|7703.17|7704.43|7704.43|7704.43|7704.43|7703.17|7703.17|0
1651653540000|2022-05-04 08:39:00|7704.71|7704.71|7703.02|7703.02|7704.71|7704.71|7703.02|7703.02|0
1651653550000|2022-05-04 08:39:10|7702.45|7702.45|7702.45|7702.45|7702.45|7702.45|7702.45|7702.45|0
1651653560000|2022-05-04 08:39:20|7699.9|7699.9|7702.17|7702.17|7702.17|7702.17|7699.9|7699.9|0
1651653570000|2022-05-04 08:39:30|7702.13|7702.13|7700.71|7700.71|7702.15|7702.15|7700.71|7700.71|0
1651653580000|2022-05-04 08:39:40|7699.58|7699.58|7699.58|7699.58|7699.58|7699.58|7699.58|7699.58|0
1651653590000|2022-05-04 08:39:50|7699.29|7699.29|7699.58|7699.58|7699.58|7699.58|7697.59|7697.59|0
1651653600000|2022-05-04 08:40:00|7699.55|7699.55|7699.55|7699.55|7699.55|7699.55|7699.55|7699.55|0
1651653610000|2022-05-04 08:40:10|7698.7|7698.7|7701.79|7701.79|7701.81|7701.81|7698.7|7698.7|0
1651653620000|2022-05-04 08:40:20|7700.94|7700.94|7700.07|7700.07|7701.22|7701.22|7700.07|7700.07|0
1651653630000|2022-05-04 08:40:30|7700.63|7700.63|7699.48|7699.48|7701.77|7701.77|7699.48|7699.48|0
1651653640000|2022-05-04 08:40:40|7699.46|7699.46|7699.74|7699.74|7700.88|7700.88|7697.48|7697.48|0
1651653650000|2022-05-04 08:40:50|7698.61|7698.61|7698.61|7698.61|7698.61|7698.61|7698.61|7698.61|0
1651653660000|2022-05-04 08:41:00|7698.9|7698.9|7701.16|7701.16|7701.16|7701.16|7698.9|7698.9|0
1651653670000|2022-05-04 08:41:10|7698.9|7698.9|7699.72|7699.72|7699.74|7699.74|7698.61|7698.61|0
1651653680000|2022-05-04 08:41:20|7699.44|7699.44|7699.44|7699.44|7699.72|7699.72|7699.44|7699.44|0
1651653700000|2022-05-04 08:41:40|7699.42|7699.42|7697.15|7697.15|7699.7|7699.7|7697.15|7697.15|0
1651653710000|2022-05-04 08:41:50|7696.02|7696.02|7695.05|7695.05|7696.3|7696.3|7695.05|7695.05|0
1651653720000|2022-05-04 08:42:00|7695.03|7695.03|7694.16|7694.16|7695.03|7695.03|7694.16|7694.16|0
1651653730000|2022-05-04 08:42:10|7695.29|7695.29|7695.29|7695.29|7695.29|7695.29|7695.29|7695.29|0
1651653740000|2022-05-04 08:42:20|7694.16|7694.16|7693.03|7693.03|7694.16|7694.16|7693.03|7693.03|0
1651653750000|2022-05-04 08:42:30|7691.9|7691.9|7691.9|7691.9|7691.9|7691.9|7691.33|7691.33|0
1651653760000|2022-05-04 08:42:40|7693.03|7693.03|7691.57|7691.57|7693.03|7693.03|7691.57|7691.57|0
1651653770000|2022-05-04 08:42:50|7691.86|7691.86|7690.7|7690.7|7691.86|7691.86|7690.7|7690.7|0
1651653780000|2022-05-04 08:43:00|7689.57|7689.57|7690.7|7690.7|7690.7|7690.7|7689.57|7689.57|0
1651653790000|2022-05-04 08:43:10|7691.83|7691.83|7690.7|7690.7|7691.83|7691.83|7690.7|7690.7|0
1651653800000|2022-05-04 08:43:20|7691.83|7691.83|7691.83|7691.83|7692.96|7692.96|7691.83|7691.83|0
1651653810000|2022-05-04 08:43:30|7691.81|7691.81|7692.34|7692.34|7693.51|7693.51|7691.81|7691.81|0
1651653820000|2022-05-04 08:43:40|7692.38|7692.38|7692.03|7692.03|7692.38|7692.38|7691.75|7691.75|0
1651653830000|2022-05-04 08:43:50|7692.6|7692.6|7692.67|7692.67|7692.67|7692.67|7692.6|7692.6|0
1651653840000|2022-05-04 08:44:00|7692.68|7692.68|7694.4|7694.4|7694.4|7694.4|7692.68|7692.68|0
1651653850000|2022-05-04 08:44:10|7694.45|7694.45|7694.45|7694.45|7694.45|7694.45|7694.45|7694.45|0
1651653860000|2022-05-04 08:44:20|7693.6|7693.6|7693.6|7693.6|7693.6|7693.6|7693.6|7693.6|0
1651653870000|2022-05-04 08:44:30|7693.88|7693.88|7693.6|7693.6|7693.88|7693.88|7693.6|7693.6|0
1651653880000|2022-05-04 08:44:40|7694.17|7694.17|7692.18|7692.18|7694.17|7694.17|7692.18|7692.18|0
1651653890000|2022-05-04 08:44:50|7692.16|7692.16|7692.16|7692.16|7692.16|7692.16|7692.16|7692.16|0
1651653900000|2022-05-04 08:45:00|7693.3|7693.3|7692.45|7692.45|7693.3|7693.3|7691.88|7691.88|0
1651653910000|2022-05-04 08:45:10|7692.48|7692.48|7693.08|7693.08|7693.08|7693.08|7692.48|7692.48|0
1651653920000|2022-05-04 08:45:20|7693.36|7693.36|7692.77|7692.77|7693.36|7693.36|7691.66|7691.66|0
1651653930000|2022-05-04 08:45:30|7692.49|7692.49|7692.49|7692.49|7692.49|7692.49|7692.49|7692.49|0
1651653940000|2022-05-04 08:45:40|7689.66|7689.66|7691.32|7691.32|7691.32|7691.32|7689.66|7689.66|0
1651653950000|2022-05-04 08:45:50|7691.3|7691.3|7692.44|7692.44|7693.57|7693.57|7691.26|7691.26|0
1651653960000|2022-05-04 08:46:00|7691.87|7691.87|7691.87|7691.87|7691.87|7691.87|7691.87|7691.87|0
1651653970000|2022-05-04 08:46:10|7690.74|7690.74|7690.74|7690.74|7690.74|7690.74|7690.74|7690.74|0
1651653980000|2022-05-04 08:46:20|7690.72|7690.72|7690.72|7690.72|7690.72|7690.72|7690.72|7690.72|0
1651653990000|2022-05-04 08:46:30|7690.68|7690.68|7688.42|7688.42|7690.68|7690.68|7688.42|7688.42|0
1651654000000|2022-05-04 08:46:40|7689.27|7689.27|7689.23|7689.23|7689.51|7689.51|7689.23|7689.23|0
1651654010000|2022-05-04 08:46:50|7688.1|7688.1|7688.1|7688.1|7688.1|7688.1|7688.1|7688.1|0
1651654030000|2022-05-04 08:47:10|7687.81|7687.81|7687.81|7687.81|7687.81|7687.81|7687.81|7687.81|0
1651654040000|2022-05-04 08:47:20|7686.68|7686.68|7687.81|7687.81|7687.81|7687.81|7686.68|7686.68|0
1651654050000|2022-05-04 08:47:30|7688.1|7688.1|7688.1|7688.1|7688.1|7688.1|7688.1|7688.1|0
1651654060000|2022-05-04 08:47:40|7686.96|7686.96|7682.43|7682.43|7686.96|7686.96|7682.43|7682.43|0
1651654070000|2022-05-04 08:47:50|7682.33|7682.33|7681.74|7681.74|7682.9|7682.9|7681.74|7681.74|0
1651654080000|2022-05-04 08:48:00|7681.72|7681.72|7681.72|7681.72|7681.72|7681.72|7681.72|7681.72|0
1651654100000|2022-05-04 08:48:20|7683.99|7683.99|7684.01|7684.01|7684.01|7684.01|7683.97|7683.97|0
1651654110000|2022-05-04 08:48:30|7682.88|7682.88|7683.16|7683.16|7683.16|7683.16|7682.88|7682.88|0
1651654120000|2022-05-04 08:48:40|7683.13|7683.13|7683.44|7683.44|7683.44|7683.44|7681.74|7681.74|0
1651654130000|2022-05-04 08:48:50|7684.01|7684.01|7682.02|7682.02|7684.01|7684.01|7682.02|7682.02|0
1651654160000|2022-05-04 08:49:20|7679.76|7679.76|7681.22|7681.22|7681.22|7681.22|7679.76|7679.76|0
1651654170000|2022-05-04 08:49:30|7680.93|7680.93|7680.93|7680.93|7680.93|7680.93|7679.8|7679.8|0
1651654180000|2022-05-04 08:49:40|7679.23|7679.23|7678.1|7678.1|7679.23|7679.23|7678.1|7678.1|0
1651654190000|2022-05-04 08:49:50|7676.97|7676.97|7677.25|7677.25|7677.25|7677.25|7676.68|7676.68|0
1651654200000|2022-05-04 08:50:00|7677.23|7677.23|7678.5|7678.5|7679.63|7679.63|7677.23|7677.23|0
1651654210000|2022-05-04 08:50:10|7677.37|7677.37|7675.95|7675.95|7677.37|7677.37|7675.95|7675.95|0
1651654220000|2022-05-04 08:50:20|7675.93|7675.93|7681.02|7681.02|7681.02|7681.02|7675.93|7675.93|0
1651654230000|2022-05-04 08:50:30|7681.31|7681.31|7680.18|7680.18|7681.59|7681.59|7680.18|7680.18|0
1651654240000|2022-05-04 08:50:40|7681.03|7681.03|7682.62|7682.62|7683.58|7683.58|7680.66|7680.66|0
1651654250000|2022-05-04 08:50:50|7682.9|7682.9|7683.1|7683.1|7683.99|7683.99|7682.86|7682.86|0
1651654260000|2022-05-04 08:51:00|7683.12|7683.12|7684.25|7684.25|7684.54|7684.54|7683.12|7683.12|0
1651654270000|2022-05-04 08:51:10|7683.97|7683.97|7683.97|7683.97|7683.97|7683.97|7683.97|7683.97|0
1651654280000|2022-05-04 08:51:20|7684.54|7684.54|7684.54|7684.54|7684.54|7684.54|7684.54|7684.54|0
1651654290000|2022-05-04 08:51:30|7686.8|7686.8|7684.54|7684.54|7686.8|7686.8|7684.54|7684.54|0
1651654300000|2022-05-04 08:51:40|7684.25|7684.25|7684.25|7684.25|7684.25|7684.25|7683.12|7683.12|0
1651654310000|2022-05-04 08:51:50|7683.12|7683.12|7685.67|7685.67|7685.67|7685.67|7683.12|7683.12|0
1651654320000|2022-05-04 08:52:00|7686.8|7686.8|7684.52|7684.52|7686.8|7686.8|7684.52|7684.52|0
1651654330000|2022-05-04 08:52:10|7686.78|7686.78|7685.08|7685.08|7688.2|7688.2|7685.08|7685.08|0
1651654350000|2022-05-04 08:52:30|7683.95|7683.95|7683.95|7683.95|7683.95|7683.95|7683.95|7683.95|0
1651654370000|2022-05-04 08:52:50|7682.82|7682.82|7682.82|7682.82|7682.82|7682.82|7682.82|7682.82|0
1651654380000|2022-05-04 08:53:00|7681.12|7681.12|7680.85|7680.85|7681.97|7681.97|7680.83|7680.83|0
1651654390000|2022-05-04 08:53:10|7681.14|7681.14|7680.85|7680.85|7681.99|7681.99|7680.85|7680.85|0
1651654400000|2022-05-04 08:53:20|7679.72|7679.72|7679.76|7679.76|7679.76|7679.76|7679.72|7679.72|0
1651654410000|2022-05-04 08:53:30|7679.74|7679.74|7681.16|7681.16|7681.16|7681.16|7679.74|7679.74|0
1651654420000|2022-05-04 08:53:40|7683.42|7683.42|7682.29|7682.29|7684.55|7684.55|7682.29|7682.29|0
1651654430000|2022-05-04 08:53:50|7679.46|7679.46|7680.31|7680.31|7680.31|7680.31|7679.46|7679.46|0
1651654440000|2022-05-04 08:54:00|7680.59|7680.59|7681.1|7681.1|7681.1|7681.1|7680.59|7680.59|0
1651654450000|2022-05-04 08:54:10|7683.36|7683.36|7682.23|7682.23|7683.36|7683.36|7682.23|7682.23|0
1651654460000|2022-05-04 08:54:20|7683.36|7683.36|7685.02|7685.02|7685.06|7685.06|7683.36|7683.36|0
1651654470000|2022-05-04 08:54:30|7684.74|7684.74|7682.19|7682.19|7684.74|7684.74|7682.19|7682.19|0
1651654480000|2022-05-04 08:54:40|7683.32|7683.32|7684.46|7684.46|7684.46|7684.46|7683.32|7683.32|0
1651654490000|2022-05-04 08:54:50|7683.32|7683.32|7684.74|7684.74|7684.74|7684.74|7683.32|7683.32|0
1651654500000|2022-05-04 08:55:00|7685.87|7685.87|7686.22|7686.22|7686.22|7686.22|7685.87|7685.87|0
1651654510000|2022-05-04 08:55:10|7686.18|7686.18|7686.17|7686.17|7686.18|7686.18|7686.17|7686.17|0
1651654520000|2022-05-04 08:55:20|7686.14|7686.14|7684.73|7684.73|7686.14|7686.14|7684.73|7684.73|0
1651654530000|2022-05-04 08:55:30|7685.01|7685.01|7686.14|7686.14|7686.14|7686.14|7685.01|7685.01|0
1651654540000|2022-05-04 08:55:40|7686.11|7686.11|7686.11|7686.11|7686.11|7686.11|7686.11|7686.11|0
1651654550000|2022-05-04 08:55:50|7684.97|7684.97|7686.45|7686.45|7686.45|7686.45|7684.97|7684.97|0
1651654560000|2022-05-04 08:56:00|7685.32|7685.32|7685.03|7685.03|7685.32|7685.32|7685.03|7685.03|0
1651654570000|2022-05-04 08:56:10|7685.02|7685.02|7685.02|7685.02|7685.02|7685.02|7685.02|7685.02|0
1651654590000|2022-05-04 08:56:30|7685.3|7685.3|7685.3|7685.3|7685.3|7685.3|7685.3|7685.3|0
1651654600000|2022-05-04 08:56:40|7685.26|7685.26|7684.98|7684.98|7685.26|7685.26|7684.98|7684.98|0
1651654610000|2022-05-04 08:56:50|7684.95|7684.95|7686.14|7686.14|7686.14|7686.14|7684.95|7684.95|0
1651654620000|2022-05-04 08:57:00|7685.58|7685.58|7684.15|7684.15|7685.58|7685.58|7684.15|7684.15|0
1651654640000|2022-05-04 08:57:20|7684.43|7684.43|7683.86|7683.86|7684.43|7684.43|7683.86|7683.86|0
1651654650000|2022-05-04 08:57:30|7684.43|7684.43|7684.03|7684.03|7684.43|7684.43|7684.03|7684.03|0
1651654660000|2022-05-04 08:57:40|7684.01|7684.01|7683.4|7683.4|7684.01|7684.01|7683.4|7683.4|0
1651654670000|2022-05-04 08:57:50|7683.36|7683.36|7685.65|7685.65|7685.65|7685.65|7683.36|7683.36|0
1651654680000|2022-05-04 08:58:00|7683.38|7683.38|7681.58|7681.58|7683.38|7683.38|7681.58|7681.58|0
1651654690000|2022-05-04 08:58:10|7680.73|7680.73|7680.16|7680.16|7680.73|7680.73|7680.16|7680.16|0
1651654700000|2022-05-04 08:58:20|7680.73|7680.73|7679.88|7679.88|7682.15|7682.15|7679.88|7679.88|0
1651654710000|2022-05-04 08:58:30|7679.03|7679.03|7677.9|7677.9|7680.16|7680.16|7677.9|7677.9|0
1651654720000|2022-05-04 08:58:40|7676.2|7676.2|7677.33|7677.33|7677.33|7677.33|7676.2|7676.2|0
1651654730000|2022-05-04 08:58:50|7677.35|7677.35|7675.09|7675.09|7677.35|7677.35|7675.09|7675.09|0
1651654740000|2022-05-04 08:59:00|7674.81|7674.81|7672.54|7672.54|7674.81|7674.81|7672.54|7672.54|0
1651654750000|2022-05-04 08:59:10|7671.41|7671.41|7672.47|7672.47|7672.54|7672.54|7671.41|7671.41|0
1651654760000|2022-05-04 08:59:20|7672.4|7672.4|7674.08|7674.08|7675.21|7675.21|7672.11|7672.11|0
1651654770000|2022-05-04 08:59:30|7672.94|7672.94|7670.96|7670.96|7672.94|7672.94|7670.39|7670.39|0
1651654780000|2022-05-04 08:59:40|7670.92|7670.92|7670.07|7670.07|7670.92|7670.92|7670.07|7670.07|0
1651654790000|2022-05-04 08:59:50|7670.02|7670.02|7670.02|7670.02|7670.02|7670.02|7670.02|7670.02|0
1651654800000|2022-05-04 09:00:00|7668.89|7668.89|7668.91|7668.91|7668.91|7668.91|7668.89|7668.89|0
1651654810000|2022-05-04 09:00:10|7668.93|7668.93|7668.93|7668.93|7670.06|7670.06|7668.93|7668.93|0
1651654820000|2022-05-04 09:00:20|7668.64|7668.64|7669.49|7669.49|7669.78|7669.78|7668.36|7668.36|0
1651654830000|2022-05-04 09:00:30|7671.75|7671.75|7672.89|7672.89|7672.89|7672.89|7671.75|7671.75|0
1651654840000|2022-05-04 09:00:40|7672.03|7672.03|7672.03|7672.03|7672.32|7672.32|7671.75|7671.75|0
1651654850000|2022-05-04 09:00:50|7671.47|7671.47|7669.2|7669.2|7671.47|7671.47|7668.92|7668.92|0
1651654860000|2022-05-04 09:01:00|7668.07|7668.07|7669.49|7669.49|7669.49|7669.49|7668.07|7668.07|0
1651654870000|2022-05-04 09:01:10|7668.36|7668.36|7667.22|7667.22|7668.36|7668.36|7667.22|7667.22|0
1651654880000|2022-05-04 09:01:20|7665.81|7665.81|7664.11|7664.11|7665.81|7665.81|7664.11|7664.11|0
1651654890000|2022-05-04 09:01:30|7663.82|7663.82|7663.82|7663.82|7663.82|7663.82|7663.82|7663.82|0
1651654900000|2022-05-04 09:01:40|7663.76|7663.76|7663.76|7663.76|7663.76|7663.76|7663.76|7663.76|0
1651654910000|2022-05-04 09:01:50|7663.48|7663.48|7663.76|7663.76|7664.05|7664.05|7663.48|7663.48|0
1651654920000|2022-05-04 09:02:00|7664.33|7664.33|7668.58|7668.58|7668.58|7668.58|7664.33|7664.33|0
1651654930000|2022-05-04 09:02:10|7668.6|7668.6|7671.75|7671.75|7671.75|7671.75|7668.6|7668.6|0
1651654940000|2022-05-04 09:02:20|7672.04|7672.04|7671.19|7671.19|7672.04|7672.04|7671.19|7671.19|0
1651654950000|2022-05-04 09:02:30|7671.17|7671.17|7664.64|7664.64|7671.17|7671.17|7664.64|7664.64|0
1651654960000|2022-05-04 09:02:40|7662.66|7662.66|7660.47|7660.47|7662.66|7662.66|7652.28|7652.28|0
1651654970000|2022-05-04 09:02:50|7659.34|7659.34|7663.15|7663.15|7663.72|7663.72|7659.34|7659.34|0
1651654980000|2022-05-04 09:03:00|7663.72|7663.72|7662.04|7662.04|7663.72|7663.72|7662.04|7662.04|0
1651654990000|2022-05-04 09:03:10|7658.65|7658.65|7658.65|7658.65|7658.65|7658.65|7658.65|7658.65|0
1651655000000|2022-05-04 09:03:20|7660.91|7660.91|7659.78|7659.78|7662.04|7662.04|7659.78|7659.78|0
1651655010000|2022-05-04 09:03:30|7658.65|7658.65|7659.78|7659.78|7660.91|7660.91|7658.65|7658.65|0
1651655020000|2022-05-04 09:03:40|7658.93|7658.93|7658.34|7658.34|7658.93|7658.93|7658.34|7658.34|0
1651655030000|2022-05-04 09:03:50|7657.77|7657.77|7659.47|7659.47|7660.6|7660.6|7657.77|7657.77|0
1651655040000|2022-05-04 09:04:00|7658.34|7658.34|7662.89|7662.89|7662.89|7662.89|7658.34|7658.34|0
1651655050000|2022-05-04 09:04:10|7662.33|7662.33|7658.93|7658.93|7662.33|7662.33|7658.93|7658.93|0
1651655060000|2022-05-04 09:04:20|7658.84|7658.84|7658.56|7658.56|7658.84|7658.84|7657.43|7657.43|0
1651655070000|2022-05-04 09:04:30|7657.43|7657.43|7658.56|7658.56|7658.56|7658.56|7657.43|7657.43|0
1651655080000|2022-05-04 09:04:40|7659.69|7659.69|7657.43|7657.43|7659.69|7659.69|7657.41|7657.41|0
1651655090000|2022-05-04 09:04:50|7657.71|7657.71|7656.29|7656.29|7658.84|7658.84|7656.29|7656.29|0
1651655100000|2022-05-04 09:05:00|7655.16|7655.16|7651.23|7651.23|7655.2|7655.2|7651.23|7651.23|0
1651655110000|2022-05-04 09:05:10|7651.21|7651.21|7654.05|7654.05|7654.05|7654.05|7651.21|7651.21|0
1651655120000|2022-05-04 09:05:20|7655.18|7655.18|7654.05|7654.05|7655.18|7655.18|7651.79|7651.79|0
1651655130000|2022-05-04 09:05:30|7654.33|7654.33|7654.9|7654.9|7656.03|7656.03|7654.33|7654.33|0
1651655140000|2022-05-04 09:05:40|7655.19|7655.19|7656.64|7656.64|7656.64|7656.64|7654.9|7654.9|0
1651655150000|2022-05-04 09:05:50|7656.55|7656.55|7656.55|7656.55|7656.55|7656.55|7656.55|7656.55|0
1651655160000|2022-05-04 09:06:00|7657.69|7657.69|7657.41|7657.41|7659.39|7659.39|7657.41|7657.41|0
1651655170000|2022-05-04 09:06:10|7657.39|7657.39|7656.24|7656.24|7657.39|7657.39|7656.24|7656.24|0
1651655180000|2022-05-04 09:06:20|7655.67|7655.67|7656.79|7656.79|7657.36|7657.36|7655.1|7655.1|0
1651655190000|2022-05-04 09:06:30|7655.66|7655.66|7656.51|7656.51|7657.08|7657.08|7655.66|7655.66|0
1651655200000|2022-05-04 09:06:40|7655.38|7655.38|7656.51|7656.51|7656.51|7656.51|7655.38|7655.38|0
1651655210000|2022-05-04 09:06:50|7655.38|7655.38|7654.25|7654.25|7655.38|7655.38|7654.25|7654.25|0
1651655220000|2022-05-04 09:07:00|7654.21|7654.21|7655.34|7655.34|7655.34|7655.34|7653.07|7653.07|0
1651655230000|2022-05-04 09:07:10|7654.48|7654.48|7653.07|7653.07|7655.33|7655.33|7653.07|7653.07|0
1651655240000|2022-05-04 09:07:20|7651.94|7651.94|7653.07|7653.07|7653.07|7653.07|7651.94|7651.94|0
1651655250000|2022-05-04 09:07:30|7651.94|7651.94|7651.94|7651.94|7651.94|7651.94|7651.94|7651.94|0
1651655260000|2022-05-04 09:07:40|7651.96|7651.96|7651.99|7651.99|7651.99|7651.99|7651.96|7651.96|0
1651655270000|2022-05-04 09:07:50|7652.03|7652.03|7653.72|7653.72|7654.29|7654.29|7652.03|7652.03|0
1651655280000|2022-05-04 09:08:00|7654.85|7654.85|7652.31|7652.31|7654.85|7654.85|7652.02|7652.02|0
1651655290000|2022-05-04 09:08:10|7651.74|7651.74|7648.07|7648.07|7651.74|7651.74|7648.07|7648.07|0
1651655300000|2022-05-04 09:08:20|7646.94|7646.94|7644.39|7644.39|7646.94|7646.94|7642.41|7642.41|0
1651655310000|2022-05-04 09:08:30|7643.26|7643.26|7643.26|7643.26|7644.11|7644.11|7642.97|7642.97|0
1651655320000|2022-05-04 09:08:40|7644.39|7644.39|7645.8|7645.8|7645.8|7645.8|7644.39|7644.39|0
1651655330000|2022-05-04 09:08:50|7644.67|7644.67|7643.83|7643.83|7644.96|7644.96|7643.83|7643.83|0
1651655340000|2022-05-04 09:09:00|7646.09|7646.09|7646.49|7646.49|7647.22|7647.22|7645.44|7645.44|0
1651655350000|2022-05-04 09:09:10|7645.35|7645.35|7645.13|7645.13|7646.21|7646.21|7644.85|7644.85|0
1651655360000|2022-05-04 09:09:20|7645.09|7645.09|7647.12|7647.12|7647.12|7647.12|7644.52|7644.52|0
1651655370000|2022-05-04 09:09:30|7649.39|7649.39|7649.39|7649.39|7651.65|7651.65|7649.39|7649.39|0
1651655380000|2022-05-04 09:09:40|7648.25|7648.25|7647.12|7647.12|7648.25|7648.25|7647.12|7647.12|0
1651655390000|2022-05-04 09:09:50|7649.39|7649.39|7651.58|7651.58|7651.65|7651.65|7649.39|7649.39|0
1651655400000|2022-05-04 09:10:00|7651.57|7651.57|7652.14|7652.14|7652.14|7652.14|7650.44|7650.44|0
1651655410000|2022-05-04 09:10:10|7653.88|7653.88|7654.45|7654.45|7654.45|7654.45|7653.88|7653.88|0
1651655420000|2022-05-04 09:10:20|7653.32|7653.32|7652.19|7652.19|7653.32|7653.32|7652.19|7652.19|0
1651655430000|2022-05-04 09:10:30|7651.05|7651.05|7652.75|7652.75|7653.32|7653.32|7651.05|7651.05|0
1651655440000|2022-05-04 09:10:40|7650.49|7650.49|7650.26|7650.26|7652.8|7652.8|7649.38|7649.38|0
1651655450000|2022-05-04 09:10:50|7649.13|7649.13|7647.41|7647.41|7649.13|7649.13|7647.41|7647.41|0
1651655460000|2022-05-04 09:11:00|7648.54|7648.54|7649.95|7649.95|7649.95|7649.95|7648.25|7648.25|0
1651655470000|2022-05-04 09:11:10|7647.69|7647.69|7648.82|7648.82|7648.82|7648.82|7646.56|7646.56|0
1651655480000|2022-05-04 09:11:20|7647.69|7647.69|7645.64|7645.64|7647.69|7647.69|7644.5|7644.5|0
1651655490000|2022-05-04 09:11:30|7646.77|7646.77|7646.82|7646.82|7647.95|7647.95|7646.77|7646.77|0
1651655500000|2022-05-04 09:11:40|7645.69|7645.69|7645.41|7645.41|7645.98|7645.98|7644.28|7644.28|0
1651655510000|2022-05-04 09:11:50|7646.54|7646.54|7646.65|7646.65|7646.65|7646.65|7646.54|7646.54|0
1651655530000|2022-05-04 09:12:10|7647.78|7647.78|7646.37|7646.37|7648.63|7648.63|7645.52|7645.52|0
1651655540000|2022-05-04 09:12:20|7646.45|7646.45|7647.62|7647.62|7648.73|7648.73|7646.45|7646.45|0
1651655550000|2022-05-04 09:12:30|7646.49|7646.49|7646.21|7646.21|7646.49|7646.49|7646.19|7646.19|0
1651655560000|2022-05-04 09:12:40|7647.34|7647.34|7647.06|7647.06|7647.91|7647.91|7646.77|7646.77|0
1651655570000|2022-05-04 09:12:50|7648.19|7648.19|7655.97|7655.97|7656.26|7656.26|7648.19|7648.19|0
1651655580000|2022-05-04 09:13:00|7656.26|7656.26|7657.23|7657.23|7657.23|7657.23|7656.26|7656.26|0
1651655590000|2022-05-04 09:13:10|7656.38|7656.38|7655.81|7655.81|7656.38|7656.38|7655.81|7655.81|0
1651655610000|2022-05-04 09:13:30|7655.52|7655.52|7655.52|7655.52|7655.52|7655.52|7655.52|7655.52|0
1651655620000|2022-05-04 09:13:40|7654.39|7654.39|7654.11|7654.11|7654.39|7654.39|7653.26|7653.26|0
1651655630000|2022-05-04 09:13:50|7655.24|7655.24|7655.81|7655.81|7655.81|7655.81|7655.24|7655.24|0
1651655640000|2022-05-04 09:14:00|7655.52|7655.52|7655.52|7655.52|7655.52|7655.52|7655.52|7655.52|0
1651655650000|2022-05-04 09:14:10|7655.24|7655.24|7654.11|7654.11|7655.24|7655.24|7654.11|7654.11|0
1651655660000|2022-05-04 09:14:20|7654.09|7654.09|7656.92|7656.92|7656.92|7656.92|7654.09|7654.09|0
1651655670000|2022-05-04 09:14:30|7657.49|7657.49|7657.77|7657.77|7657.77|7657.77|7657.49|7657.49|0
1651655680000|2022-05-04 09:14:40|7660.04|7660.04|7660.32|7660.32|7660.32|7660.32|7660.04|7660.04|0
1651655690000|2022-05-04 09:14:50|7659.19|7659.19|7661.46|7661.46|7661.46|7661.46|7659.19|7659.19|0
1651655700000|2022-05-04 09:15:00|7661.74|7661.74|7661.17|7661.17|7661.74|7661.74|7660.04|7660.04|0
1651655710000|2022-05-04 09:15:10|7660.6|7660.6|7658.37|7658.37|7660.6|7660.6|7658.32|7658.32|0
1651655720000|2022-05-04 09:15:20|7658.34|7658.34|7658.38|7658.38|7658.38|7658.38|7658.34|7658.34|0
1651655730000|2022-05-04 09:15:30|7658.95|7658.95|7656.97|7656.97|7658.95|7658.95|7656.97|7656.97|0
1651655740000|2022-05-04 09:15:40|7658.1|7658.1|7657.81|7657.81|7658.1|7658.1|7656.95|7656.95|0
1651655750000|2022-05-04 09:15:50|7657.24|7657.24|7657.24|7657.24|7657.24|7657.24|7657.24|7657.24|0
1651655760000|2022-05-04 09:16:00|7660.64|7660.64|7659.51|7659.51|7660.64|7660.64|7659.51|7659.51|0
1651655770000|2022-05-04 09:16:10|7660.64|7660.64|7660.64|7660.64|7660.64|7660.64|7660.64|7660.64|0
1651655780000|2022-05-04 09:16:20|7660.65|7660.65|7660.65|7660.65|7660.65|7660.65|7660.65|7660.65|0
1651655790000|2022-05-04 09:16:30|7659.52|7659.52|7662.64|7662.64|7662.64|7662.64|7659.52|7659.52|0
1651655800000|2022-05-04 09:16:40|7662.35|7662.35|7663.77|7663.77|7664.34|7664.34|7662.35|7662.35|0
1651655810000|2022-05-04 09:16:50|7664.9|7664.9|7663.48|7663.48|7664.9|7664.9|7663.48|7663.48|0
1651655820000|2022-05-04 09:17:00|7662.35|7662.35|7662.35|7662.35|7662.35|7662.35|7662.35|7662.35|0
1651655830000|2022-05-04 09:17:10|7664.61|7664.61|7664.61|7664.61|7664.61|7664.61|7664.61|7664.61|0
1651655840000|2022-05-04 09:17:20|7663.48|7663.48|7663.48|7663.48|7663.48|7663.48|7663.48|7663.48|0
1651655850000|2022-05-04 09:17:30|7662.35|7662.35|7661.9|7661.9|7662.47|7662.47|7661.9|7661.9|0
1651655860000|2022-05-04 09:17:40|7661.05|7661.05|7660.22|7660.22|7661.35|7661.35|7660.22|7660.22|0
1651655870000|2022-05-04 09:17:50|7660.24|7660.24|7660.52|7660.52|7660.52|7660.52|7660.24|7660.24|0
1651655880000|2022-05-04 09:18:00|7660.81|7660.81|7661.09|7661.09|7661.09|7661.09|7660.81|7660.81|0
1651655890000|2022-05-04 09:18:10|7660.81|7660.81|7661.06|7661.06|7661.09|7661.09|7660.81|7660.81|0
1651655900000|2022-05-04 09:18:20|7662.19|7662.19|7661.54|7661.54|7663.32|7663.32|7661.54|7661.54|0
1651655910000|2022-05-04 09:18:30|7660.4|7660.4|7661.54|7661.54|7661.54|7661.54|7660.4|7660.4|0
1651655920000|2022-05-04 09:18:40|7659.27|7659.27|7660.97|7660.97|7660.97|7660.97|7659.27|7659.27|0
1651655930000|2022-05-04 09:18:50|7659.84|7659.84|7662.17|7662.17|7662.17|7662.17|7659.84|7659.84|0
1651655940000|2022-05-04 09:19:00|7662.74|7662.74|7663.87|7663.87|7663.87|7663.87|7662.74|7662.74|0
1651655950000|2022-05-04 09:19:10|7661.6|7661.6|7660.43|7660.43|7661.6|7661.6|7660.43|7660.43|0
1651655960000|2022-05-04 09:19:20|7660.41|7660.41|7661.55|7661.55|7661.83|7661.83|7660.41|7660.41|0
1651655970000|2022-05-04 09:19:30|7660.41|7660.41|7656.17|7656.17|7660.41|7660.41|7656.17|7656.17|0
1651655980000|2022-05-04 09:19:40|7657.3|7657.3|7657.3|7657.3|7657.3|7657.3|7657.3|7657.3|0
1651655990000|2022-05-04 09:19:50|7658.43|7658.43|7653.05|7653.05|7658.43|7658.43|7651.92|7651.92|0
1651656000000|2022-05-04 09:20:00|7654.18|7654.18|7651.92|7651.92|7655.31|7655.31|7651.92|7651.92|0
1651656010000|2022-05-04 09:20:10|7653.05|7653.05|7652.97|7652.97|7654.18|7654.18|7652.97|7652.97|0
1651656020000|2022-05-04 09:20:20|7652.68|7652.68|7650.67|7650.67|7652.68|7652.68|7650.67|7650.67|0
1651656030000|2022-05-04 09:20:30|7651.24|7651.24|7651.24|7651.24|7651.24|7651.24|7651.24|7651.24|0
1651656040000|2022-05-04 09:20:40|7651.27|7651.27|7650.98|7650.98|7651.27|7651.27|7650.98|7650.98|0
1651656050000|2022-05-04 09:20:50|7652.12|7652.12|7651.27|7651.27|7652.12|7652.12|7650.42|7650.42|0
1651656060000|2022-05-04 09:21:00|7650.98|7650.98|7652.46|7652.46|7655.01|7655.01|7650.98|7650.98|0
1651656070000|2022-05-04 09:21:10|7654.72|7654.72|7655.57|7655.57|7655.57|7655.57|7654.72|7654.72|0
1651656080000|2022-05-04 09:21:20|7654.44|7654.44|7654.44|7654.44|7654.44|7654.44|7654.44|7654.44|0
1651656100000|2022-05-04 09:21:40|7655.57|7655.57|7655.57|7655.57|7655.57|7655.57|7654.44|7654.44|0
1651656110000|2022-05-04 09:21:50|7654.44|7654.44|7654.15|7654.15|7655.01|7655.01|7653.31|7653.31|0
1651656120000|2022-05-04 09:22:00|7653.02|7653.02|7654.15|7654.15|7654.15|7654.15|7653.02|7653.02|0
1651656140000|2022-05-04 09:22:20|7655.29|7655.29|7653.27|7653.27|7655.57|7655.57|7651|7651|0
1651656150000|2022-05-04 09:22:30|7652.13|7652.13|7652.13|7652.13|7652.13|7652.13|7651|7651|0
1651656160000|2022-05-04 09:22:40|7652.11|7652.11|7649.56|7649.56|7652.11|7652.11|7649.56|7649.56|0
1651656170000|2022-05-04 09:22:50|7648.14|7648.14|7647.25|7647.25|7648.14|7648.14|7646.73|7646.73|0
1651656180000|2022-05-04 09:23:00|7646.68|7646.68|7646.68|7646.68|7646.68|7646.68|7646.68|7646.68|0
1651656190000|2022-05-04 09:23:10|7645.55|7645.55|7642.1|7642.1|7645.55|7645.55|7642.1|7642.1|0
1651656200000|2022-05-04 09:23:20|7640.4|7640.4|7643.04|7643.04|7643.11|7643.11|7640.4|7640.4|0
1651656210000|2022-05-04 09:23:30|7642.96|7642.96|7643.24|7643.24|7643.24|7643.24|7641.83|7641.83|0
1651656220000|2022-05-04 09:23:40|7644.37|7644.37|7643.24|7643.24|7644.37|7644.37|7643.24|7643.24|0
1651656230000|2022-05-04 09:23:50|7642.67|7642.67|7643.24|7643.24|7643.24|7643.24|7642.1|7642.1|0
1651656240000|2022-05-04 09:24:00|7643.52|7643.52|7643.52|7643.52|7643.52|7643.52|7643.52|7643.52|0
1651656250000|2022-05-04 09:24:10|7641.26|7641.26|7643.24|7643.24|7643.52|7643.52|7641.26|7641.26|0
1651656270000|2022-05-04 09:24:30|7643.21|7643.21|7645.5|7645.5|7645.5|7645.5|7643.21|7643.21|0
1651656280000|2022-05-04 09:24:40|7646.64|7646.64|7646.07|7646.07|7646.64|7646.64|7645.5|7645.5|0
1651656290000|2022-05-04 09:24:50|7646.35|7646.35|7646.64|7646.64|7646.64|7646.64|7646.35|7646.35|0
1651656300000|2022-05-04 09:25:00|7647.77|7647.77|7646.07|7646.07|7649.18|7649.18|7646.07|7646.07|0
1651656310000|2022-05-04 09:25:10|7647.2|7647.2|7646.64|7646.64|7647.2|7647.2|7646.07|7646.07|0
1651656320000|2022-05-04 09:25:20|7647.77|7647.77|7647.79|7647.79|7647.79|7647.79|7647.77|7647.77|0
1651656330000|2022-05-04 09:25:30|7650.05|7650.05|7650.9|7650.9|7652.6|7652.6|7650.05|7650.05|0
1651656340000|2022-05-04 09:25:40|7649.77|7649.77|7649.02|7649.02|7649.77|7649.77|7649.02|7649.02|0
1651656350000|2022-05-04 09:25:50|7650.15|7650.15|7649.02|7649.02|7650.15|7650.15|7649.02|7649.02|0
1651656360000|2022-05-04 09:26:00|7648.94|7648.94|7650.07|7650.07|7651.2|7651.2|7648.94|7648.94|0
1651656370000|2022-05-04 09:26:10|7649.79|7649.79|7649.79|7649.79|7649.79|7649.79|7649.79|7649.79|0
1651656380000|2022-05-04 09:26:20|7649.86|7649.86|7651.02|7651.02|7651.02|7651.02|7649.86|7649.86|0
1651656390000|2022-05-04 09:26:30|7648.75|7648.75|7648.75|7648.75|7648.75|7648.75|7648.75|7648.75|0
1651656410000|2022-05-04 09:26:50|7649.88|7649.88|7649.6|7649.6|7649.88|7649.88|7648.47|7648.47|0
1651656420000|2022-05-04 09:27:00|7648.46|7648.46|7646.2|7646.2|7648.46|7648.46|7646.2|7646.2|0
1651656430000|2022-05-04 09:27:10|7647.33|7647.33|7644.79|7644.79|7647.33|7647.33|7644.79|7644.79|0
1651656440000|2022-05-04 09:27:20|7644.22|7644.22|7645.35|7645.35|7645.35|7645.35|7644.22|7644.22|0
1651656450000|2022-05-04 09:27:30|7645.06|7645.06|7643.93|7643.93|7645.06|7645.06|7643.93|7643.93|0
1651656460000|2022-05-04 09:27:40|7642.8|7642.8|7643.09|7643.09|7643.09|7643.09|7642.8|7642.8|0
1651656470000|2022-05-04 09:27:50|7643.37|7643.37|7648.72|7648.72|7648.72|7648.72|7643.37|7643.37|0
1651656480000|2022-05-04 09:28:00|7646.46|7646.46|7647.59|7647.59|7647.87|7647.87|7646.46|7646.46|0
1651656490000|2022-05-04 09:28:10|7646.46|7646.46|7647.02|7647.02|7647.02|7647.02|7645.6|7645.6|0
1651656500000|2022-05-04 09:28:20|7647.3|7647.3|7646.74|7646.74|7647.3|7647.3|7646.17|7646.17|0
1651656510000|2022-05-04 09:28:30|7646.72|7646.72|7645.59|7645.59|7646.72|7646.72|7645.59|7645.59|0
1651656520000|2022-05-04 09:28:40|7646.72|7646.72|7646.15|7646.15|7646.72|7646.72|7644.46|7644.46|0
1651656530000|2022-05-04 09:28:50|7646.44|7646.44|7643.89|7643.89|7646.44|7646.44|7643.89|7643.89|0
1651656540000|2022-05-04 09:29:00|7644.46|7644.46|7645.88|7645.88|7646.72|7646.72|7644.46|7644.46|0
1651656550000|2022-05-04 09:29:10|7644.74|7644.74|7643.89|7643.89|7644.74|7644.74|7643.89|7643.89|0
1651656560000|2022-05-04 09:29:20|7643.32|7643.32|7643.32|7643.32|7643.32|7643.32|7643.32|7643.32|0
1651656570000|2022-05-04 09:29:30|7642.19|7642.19|7639.89|7639.89|7643.32|7643.32|7638.76|7638.76|0
1651656580000|2022-05-04 09:29:40|7641.02|7641.02|7646.12|7646.12|7646.12|7646.12|7640.17|7640.17|0
1651656590000|2022-05-04 09:29:50|7644.98|7644.98|7646.66|7646.66|7646.66|7646.66|7644.98|7644.98|0
1651656600000|2022-05-04 09:30:00|7646.37|7646.37|7645.49|7645.49|7646.37|7646.37|7644.67|7644.67|0
1651656610000|2022-05-04 09:30:10|7645.48|7645.48|7645.48|7645.48|7645.48|7645.48|7645.48|7645.48|0
1651656620000|2022-05-04 09:30:20|7645.76|7645.76|7645.76|7645.76|7646.89|7646.89|7645.76|7645.76|0
1651656630000|2022-05-04 09:30:30|7644.63|7644.63|7645.76|7645.76|7646.89|7646.89|7644.63|7644.63|0
1651656640000|2022-05-04 09:30:40|7648.02|7648.02|7648.06|7648.06|7648.06|7648.06|7648.02|7648.02|0
1651656650000|2022-05-04 09:30:50|7647.78|7647.78|7648.06|7648.06|7648.06|7648.06|7646.08|7646.08|0
1651656660000|2022-05-04 09:31:00|7648.35|7648.35|7647.79|7647.79|7648.35|7648.35|7646.37|7646.37|0
1651656670000|2022-05-04 09:31:10|7648.92|7648.92|7648.35|7648.35|7649.49|7649.49|7648.35|7648.35|0
1651656680000|2022-05-04 09:31:20|7649.49|7649.49|7650.9|7650.9|7652.32|7652.32|7649.49|7649.49|0
1651656690000|2022-05-04 09:31:30|7651.18|7651.18|7651.13|7651.13|7652.32|7652.32|7651.13|7651.13|0
1651656700000|2022-05-04 09:31:40|7652.26|7652.26|7652.26|7652.26|7652.26|7652.26|7652.26|7652.26|0
1651656710000|2022-05-04 09:31:50|7651.13|7651.13|7653.11|7653.11|7653.11|7653.11|7650.28|7650.28|0
1651656720000|2022-05-04 09:32:00|7651.98|7651.98|7653.11|7653.11|7653.11|7653.11|7651.98|7651.98|0
1651656730000|2022-05-04 09:32:10|7653.03|7653.03|7650.76|7650.76|7653.03|7653.03|7649.63|7649.63|0
1651656740000|2022-05-04 09:32:20|7649.63|7649.63|7650.72|7650.72|7650.72|7650.72|7649.59|7649.59|0
1651656750000|2022-05-04 09:32:30|7649.59|7649.59|7649.63|7649.63|7650.72|7650.72|7649.31|7649.31|0
1651656760000|2022-05-04 09:32:40|7648.5|7648.5|7648.5|7648.5|7648.78|7648.78|7648.5|7648.5|0
1651656770000|2022-05-04 09:32:50|7648.78|7648.78|7649.91|7649.91|7650.77|7650.77|7648.78|7648.78|0
1651656780000|2022-05-04 09:33:00|7648.78|7648.78|7648.5|7648.5|7648.78|7648.78|7648.5|7648.5|0
1651656790000|2022-05-04 09:33:10|7649.63|7649.63|7649.63|7649.63|7649.63|7649.63|7649.63|7649.63|0
1651656800000|2022-05-04 09:33:20|7648.5|7648.5|7648.77|7648.77|7648.77|7648.77|7648.49|7648.49|0
1651656810000|2022-05-04 09:33:30|7647.64|7647.64|7646.51|7646.51|7647.64|7647.64|7646.51|7646.51|0
1651656820000|2022-05-04 09:33:40|7646.42|7646.42|7646.21|7646.21|7646.49|7646.49|7646.21|7646.21|0
1651656830000|2022-05-04 09:33:50|7646.24|7646.24|7647.08|7647.08|7648.22|7648.22|7646.24|7646.24|0
1651656840000|2022-05-04 09:34:00|7647.37|7647.37|7647.65|7647.65|7647.65|7647.65|7647.37|7647.37|0
1651656850000|2022-05-04 09:34:10|7648.78|7648.78|7647.93|7647.93|7648.78|7648.78|7647.93|7647.93|0
1651656860000|2022-05-04 09:34:20|7646.8|7646.8|7652.34|7652.34|7652.34|7652.34|7646.8|7646.8|0
1651656870000|2022-05-04 09:34:30|7654.61|7654.61|7654.87|7654.87|7654.87|7654.87|7653.47|7653.47|0
1651656880000|2022-05-04 09:34:40|7653.74|7653.74|7655.17|7655.17|7655.62|7655.62|7653.74|7653.74|0
1651656890000|2022-05-04 09:34:50|7655.46|7655.46|7656.59|7656.59|7656.59|7656.59|7655.46|7655.46|0
1651656900000|2022-05-04 09:35:00|7656.3|7656.3|7655.17|7655.17|7656.3|7656.3|7655.17|7655.17|0
1651656910000|2022-05-04 09:35:10|7655.74|7655.74|7655.82|7655.82|7656.04|7656.04|7655.74|7655.74|0
1651656920000|2022-05-04 09:35:20|7656.39|7656.39|7657.24|7657.24|7657.24|7657.24|7656.11|7656.11|0
1651656930000|2022-05-04 09:35:30|7656.11|7656.11|7654.98|7654.98|7656.11|7656.11|7654.98|7654.98|0
1651656940000|2022-05-04 09:35:40|7655|7655|7654.94|7654.94|7655|7655|7654.94|7654.94|0
1651656950000|2022-05-04 09:35:50|7656.08|7656.08|7657.21|7657.21|7657.21|7657.21|7656.08|7656.08|0
1651656960000|2022-05-04 09:36:00|7657.49|7657.49|7656.35|7656.35|7657.49|7657.49|7655.22|7655.22|0
1651656970000|2022-05-04 09:36:10|7655.22|7655.22|7659.76|7659.76|7659.76|7659.76|7655.22|7655.22|0
1651656980000|2022-05-04 09:36:20|7658.63|7658.63|7658.35|7658.35|7658.63|7658.63|7657.78|7657.78|0
1651656990000|2022-05-04 09:36:30|7658.06|7658.06|7657.5|7657.5|7658.06|7658.06|7657.5|7657.5|0
1651657000000|2022-05-04 09:36:40|7657.78|7657.78|7660.9|7660.9|7660.9|7660.9|7657.78|7657.78|0
1651657010000|2022-05-04 09:36:50|7662.03|7662.03|7660.9|7660.9|7662.03|7662.03|7660.9|7660.9|0
1651657020000|2022-05-04 09:37:00|7660.93|7660.93|7663.19|7663.19|7663.19|7663.19|7660.93|7660.93|0
1651657030000|2022-05-04 09:37:10|7662.06|7662.06|7662.09|7662.09|7662.09|7662.09|7660.93|7660.93|0
1651657040000|2022-05-04 09:37:20|7662.66|7662.66|7665.77|7665.77|7665.77|7665.77|7662.66|7662.66|0
1651657050000|2022-05-04 09:37:30|7665.79|7665.79|7666.99|7666.99|7666.99|7666.99|7665.29|7665.29|0
1651657060000|2022-05-04 09:37:40|7666.7|7666.7|7666.7|7666.7|7666.7|7666.7|7666.7|7666.7|0
1651657070000|2022-05-04 09:37:50|7665.57|7665.57|7666.14|7666.14|7666.14|7666.14|7665.57|7665.57|0
1651657080000|2022-05-04 09:38:00|7665.86|7665.86|7666.14|7666.14|7667.27|7667.27|7664.73|7664.73|0
1651657090000|2022-05-04 09:38:10|7665.57|7665.57|7666.42|7666.42|7666.42|7666.42|7665.29|7665.29|0
1651657100000|2022-05-04 09:38:20|7667.56|7667.56|7668.35|7668.35|7668.35|7668.35|7667.48|7667.48|0
1651657110000|2022-05-04 09:38:30|7668.33|7668.33|7668.05|7668.05|7668.33|7668.33|7667.76|7667.76|0
1651657120000|2022-05-04 09:38:40|7666.91|7666.91|7665.78|7665.78|7666.91|7666.91|7664.37|7664.37|0
1651657130000|2022-05-04 09:38:50|7666.07|7666.07|7666.07|7666.07|7666.07|7666.07|7664.93|7664.93|0
1651657140000|2022-05-04 09:39:00|7665.5|7665.5|7666.91|7666.91|7666.91|7666.91|7665.5|7665.5|0
1651657150000|2022-05-04 09:39:10|7665.78|7665.78|7665.78|7665.78|7665.78|7665.78|7665.78|7665.78|0
1651657160000|2022-05-04 09:39:20|7665.21|7665.21|7666.63|7666.63|7666.63|7666.63|7664.93|7664.93|0
1651657170000|2022-05-04 09:39:30|7666.6|7666.6|7665.71|7665.71|7666.87|7666.87|7664.58|7664.58|0
1651657180000|2022-05-04 09:39:40|7664.58|7664.58|7664.58|7664.58|7664.58|7664.58|7664.58|7664.58|0
1651657190000|2022-05-04 09:39:50|7664.87|7664.87|7664.87|7664.87|7664.87|7664.87|7664.87|7664.87|0
1651657200000|2022-05-04 09:40:00|7666|7666|7665.15|7665.15|7666|7666|7664.02|7664.02|0
1651657210000|2022-05-04 09:40:10|7664.01|7664.01|7664.01|7664.01|7664.01|7664.01|7662.88|7662.88|0
1651657220000|2022-05-04 09:40:20|7665.14|7665.14|7665.14|7665.14|7665.14|7665.14|7665.14|7665.14|0
1651657230000|2022-05-04 09:40:30|7664.01|7664.01|7662.31|7662.31|7664.01|7664.01|7662.31|7662.31|0
1651657240000|2022-05-04 09:40:40|7660.9|7660.9|7662.31|7662.31|7662.31|7662.31|7660.9|7660.9|0
1651657250000|2022-05-04 09:40:50|7663.73|7663.73|7664.65|7664.65|7665.78|7665.78|7663.45|7663.45|0
1651657260000|2022-05-04 09:41:00|7664.66|7664.66|7662.96|7662.96|7664.66|7664.66|7662.96|7662.96|0
1651657270000|2022-05-04 09:41:10|7663.53|7663.53|7662.96|7662.96|7663.53|7663.53|7662.96|7662.96|0
1651657280000|2022-05-04 09:41:20|7664.1|7664.1|7664.1|7664.1|7664.1|7664.1|7664.1|7664.1|0
1651657290000|2022-05-04 09:41:30|7663.53|7663.53|7662.96|7662.96|7663.53|7663.53|7662.96|7662.96|0
1651657300000|2022-05-04 09:41:40|7662.11|7662.11|7662.39|7662.39|7662.39|7662.39|7662.11|7662.11|0
1651657320000|2022-05-04 09:42:00|7662.42|7662.42|7661.28|7661.28|7662.42|7662.42|7661.28|7661.28|0
1651657330000|2022-05-04 09:42:10|7661.57|7661.57|7662.98|7662.98|7662.98|7662.98|7660.72|7660.72|0
1651657340000|2022-05-04 09:42:20|7662.96|7662.96|7662.96|7662.96|7662.96|7662.96|7662.96|7662.96|0
1651657350000|2022-05-04 09:42:30|7663.53|7663.53|7666.26|7666.26|7667.69|7667.69|7663.53|7663.53|0
1651657360000|2022-05-04 09:42:40|7665.13|7665.13|7665.59|7665.59|7665.7|7665.7|7665.13|7665.13|0
1651657370000|2022-05-04 09:42:50|7666.72|7666.72|7666.72|7666.72|7666.72|7666.72|7666.72|7666.72|0
1651657380000|2022-05-04 09:43:00|7665.59|7665.59|7664.45|7664.45|7665.59|7665.59|7664.45|7664.45|0
1651657390000|2022-05-04 09:43:10|7664.74|7664.74|7665.87|7665.87|7665.87|7665.87|7664.45|7664.45|0
1651657400000|2022-05-04 09:43:20|7663.6|7663.6|7663.57|7663.57|7663.6|7663.6|7663.57|7663.57|0
1651657410000|2022-05-04 09:43:30|7664.7|7664.7|7663.28|7663.28|7664.7|7664.7|7663.28|7663.28|0
1651657420000|2022-05-04 09:43:40|7664.42|7664.42|7666.16|7666.16|7666.4|7666.4|7664.42|7664.42|0
1651657430000|2022-05-04 09:43:50|7665.59|7665.59|7662.15|7662.15|7666.72|7666.72|7662.15|7662.15|0
1651657440000|2022-05-04 09:44:00|7661.02|7661.02|7662.13|7662.13|7662.13|7662.13|7661|7661|0
1651657450000|2022-05-04 09:44:10|7662.42|7662.42|7662.42|7662.42|7662.42|7662.42|7662.42|7662.42|0
1651657460000|2022-05-04 09:44:20|7661.29|7661.29|7661.57|7661.57|7661.57|7661.57|7661.29|7661.29|0
1651657480000|2022-05-04 09:44:40|7660.72|7660.72|7660.43|7660.43|7660.72|7660.72|7660.43|7660.43|0
1651657500000|2022-05-04 09:45:00|7660.4|7660.4|7660.68|7660.68|7660.68|7660.68|7660.11|7660.11|0
1651657520000|2022-05-04 09:45:20|7661.81|7661.81|7666.34|7666.34|7666.34|7666.34|7661.81|7661.81|0
1651657530000|2022-05-04 09:45:30|7665.21|7665.21|7661.81|7661.81|7665.21|7665.21|7661.81|7661.81|0
1651657540000|2022-05-04 09:45:40|7660.68|7660.68|7661.81|7661.81|7661.81|7661.81|7660.68|7660.68|0
1651657550000|2022-05-04 09:45:50|7660.68|7660.68|7661.23|7661.23|7661.81|7661.81|7660.68|7660.68|0
1651657560000|2022-05-04 09:46:00|7660.09|7660.09|7660.09|7660.09|7660.09|7660.09|7660.09|7660.09|0
1651657570000|2022-05-04 09:46:10|7659.12|7659.12|7660.23|7660.23|7660.26|7660.26|7659.03|7659.03|0
1651657580000|2022-05-04 09:46:20|7660.21|7660.21|7660.47|7660.47|7660.47|7660.47|7660.19|7660.19|0
1651657590000|2022-05-04 09:46:30|7661.6|7661.6|7661.6|7661.6|7662.73|7662.73|7661.6|7661.6|0
1651657600000|2022-05-04 09:46:40|7660.47|7660.47|7660.75|7660.75|7660.75|7660.75|7660.47|7660.47|0
1651657610000|2022-05-04 09:46:50|7660.69|7660.69|7663.48|7663.48|7663.48|7663.48|7660.65|7660.65|0
1651657620000|2022-05-04 09:47:00|7663.44|7663.44|7664.01|7664.01|7664.29|7664.29|7662.88|7662.88|0
1651657630000|2022-05-04 09:47:10|7663.16|7663.16|7660|7660|7663.16|7663.16|7660|7660|0
1651657640000|2022-05-04 09:47:20|7661.14|7661.14|7658.28|7658.28|7661.14|7661.14|7658.28|7658.28|0
1651657650000|2022-05-04 09:47:30|7658.56|7658.56|7660.26|7660.26|7660.26|7660.26|7658|7658|0
1651657660000|2022-05-04 09:47:40|7660.22|7660.22|7659.59|7659.59|7660.22|7660.22|7659.59|7659.59|0
1651657670000|2022-05-04 09:47:50|7659.64|7659.64|7659.65|7659.65|7659.65|7659.65|7659.64|7659.64|0
1651657680000|2022-05-04 09:48:00|7658.52|7658.52|7657.1|7657.1|7658.52|7658.52|7657.1|7657.1|0
1651657690000|2022-05-04 09:48:10|7655.97|7655.97|7655.97|7655.97|7655.97|7655.97|7655.97|7655.97|0
1651657700000|2022-05-04 09:48:20|7657.1|7657.1|7657.17|7657.17|7657.17|7657.17|7657.1|7657.1|0
1651657720000|2022-05-04 09:48:40|7655.47|7655.47|7654.34|7654.34|7655.47|7655.47|7654.34|7654.34|0
1651657730000|2022-05-04 09:48:50|7654.05|7654.05|7654.05|7654.05|7654.05|7654.05|7654.05|7654.05|0
1651657740000|2022-05-04 09:49:00|7652.35|7652.35|7652.07|7652.07|7653.2|7653.2|7652.07|7652.07|0
1651657750000|2022-05-04 09:49:10|7651.5|7651.5|7651.79|7651.79|7652.92|7652.92|7651.5|7651.5|0
1651657760000|2022-05-04 09:49:20|7651.5|7651.5|7650.09|7650.09|7651.5|7651.5|7650.09|7650.09|0
1651657770000|2022-05-04 09:49:30|7649.52|7649.52|7655.75|7655.75|7655.75|7655.75|7649.52|7649.52|0
1651657780000|2022-05-04 09:49:40|7654.62|7654.62|7654.58|7654.58|7654.62|7654.62|7653.45|7653.45|0
1651657790000|2022-05-04 09:49:50|7654.86|7654.86|7656.17|7656.17|7656.17|7656.17|7654.86|7654.86|0
1651657810000|2022-05-04 09:50:10|7657.3|7657.3|7657.3|7657.3|7657.3|7657.3|7657.3|7657.3|0
1651657820000|2022-05-04 09:50:20|7656.16|7656.16|7656.45|7656.45|7656.45|7656.45|7656.16|7656.16|0
1651657830000|2022-05-04 09:50:30|7657.58|7657.58|7658.15|7658.15|7658.15|7658.15|7657.58|7657.58|0
1651657840000|2022-05-04 09:50:40|7656.73|7656.73|7656.75|7656.75|7656.75|7656.75|7656.73|7656.73|0
1651657850000|2022-05-04 09:50:50|7656.18|7656.18|7655.05|7655.05|7656.18|7656.18|7655.05|7655.05|0
1651657860000|2022-05-04 09:51:00|7656.18|7656.18|7651.04|7651.04|7656.18|7656.18|7651.04|7651.04|0
1651657870000|2022-05-04 09:51:10|7652.17|7652.17|7651.07|7651.07|7652.2|7652.2|7651.07|7651.07|0
1651657880000|2022-05-04 09:51:20|7649.94|7649.94|7648.8|7648.8|7649.94|7649.94|7648.8|7648.8|0
1651657890000|2022-05-04 09:51:30|7649.93|7649.93|7651.91|7651.91|7651.91|7651.91|7649.65|7649.65|0
1651657900000|2022-05-04 09:51:40|7650.78|7650.78|7649.36|7649.36|7651.06|7651.06|7649.36|7649.36|0
1651657910000|2022-05-04 09:51:50|7650.5|7650.5|7652.2|7652.2|7652.2|7652.2|7650.5|7650.5|0
1651657920000|2022-05-04 09:52:00|7653.33|7653.33|7652.76|7652.76|7653.9|7653.9|7652.76|7652.76|0
1651657930000|2022-05-04 09:52:10|7651.63|7651.63|7651.63|7651.63|7651.63|7651.63|7650.5|7650.5|0
1651657940000|2022-05-04 09:52:20|7650.5|7650.5|7651.04|7651.04|7651.06|7651.06|7650.5|7650.5|0
1651657950000|2022-05-04 09:52:30|7651.33|7651.33|7653.88|7653.88|7653.88|7653.88|7651.33|7651.33|0
1651657960000|2022-05-04 09:52:40|7652.74|7652.74|7652.18|7652.18|7652.74|7652.74|7651.89|7651.89|0
1651657970000|2022-05-04 09:52:50|7652.14|7652.14|7650.72|7650.72|7652.14|7652.14|7650.72|7650.72|0
1651657980000|2022-05-04 09:53:00|7651.01|7651.01|7648.96|7648.96|7651.01|7651.01|7648.96|7648.96|0
1651657990000|2022-05-04 09:53:10|7650.09|7650.09|7650.95|7650.95|7650.95|7650.95|7650.09|7650.09|0
1651658000000|2022-05-04 09:53:20|7651.23|7651.23|7649.82|7649.82|7651.23|7651.23|7649.53|7649.53|0
1651658010000|2022-05-04 09:53:30|7649.79|7649.79|7649.79|7649.79|7649.79|7649.79|7649.79|7649.79|0
1651658020000|2022-05-04 09:53:40|7650.11|7650.11|7652.38|7652.38|7652.38|7652.38|7650.11|7650.11|0
1651658030000|2022-05-04 09:53:50|7652.94|7652.94|7652.94|7652.94|7652.94|7652.94|7652.94|7652.94|0
1651658040000|2022-05-04 09:54:00|7652.99|7652.99|7653.03|7653.03|7653.03|7653.03|7652.99|7652.99|0
1651658050000|2022-05-04 09:54:10|7654.16|7654.16|7654.99|7654.99|7654.99|7654.99|7654.14|7654.14|0
1651658060000|2022-05-04 09:54:20|7655.09|7655.09|7655.07|7655.07|7655.09|7655.09|7655.07|7655.07|0
1651658070000|2022-05-04 09:54:30|7656.2|7656.2|7657.58|7657.58|7657.58|7657.58|7656.16|7656.16|0
1651658080000|2022-05-04 09:54:40|7656.45|7656.45|7657.3|7657.3|7657.3|7657.3|7656.17|7656.17|0
1651658090000|2022-05-04 09:54:50|7655.88|7655.88|7655.6|7655.6|7655.88|7655.88|7654.47|7654.47|0
1651658100000|2022-05-04 09:55:00|7654.47|7654.47|7651.07|7651.07|7655.6|7655.6|7651.07|7651.07|0
1651658110000|2022-05-04 09:55:10|7649.94|7649.94|7650.23|7650.23|7652.2|7652.2|7649.66|7649.66|0
1651658120000|2022-05-04 09:55:20|7649.66|7649.66|7649.66|7649.66|7649.66|7649.66|7649.66|7649.66|0
1651658130000|2022-05-04 09:55:30|7649.09|7649.09|7649.09|7649.09|7649.09|7649.09|7649.09|7649.09|0
1651658150000|2022-05-04 09:55:50|7650.22|7650.22|7650.22|7650.22|7650.22|7650.22|7650.22|7650.22|0
1651658170000|2022-05-04 09:56:10|7650.79|7650.79|7650.79|7650.79|7651.92|7651.92|7650.79|7650.79|0
1651658180000|2022-05-04 09:56:20|7651.92|7651.92|7655.32|7655.32|7655.32|7655.32|7651.92|7651.92|0
1651658190000|2022-05-04 09:56:30|7654.19|7654.19|7654.75|7654.75|7656.45|7656.45|7653.05|7653.05|0
1651658220000|2022-05-04 09:57:00|7655.04|7655.04|7653.34|7653.34|7655.04|7655.04|7652.2|7652.2|0
1651658230000|2022-05-04 09:57:10|7654.19|7654.19|7653.9|7653.9|7654.19|7654.19|7653.9|7653.9|0
1651658240000|2022-05-04 09:57:20|7655.04|7655.04|7653.9|7653.9|7655.04|7655.04|7653.9|7653.9|0
1651658250000|2022-05-04 09:57:30|7652.77|7652.77|7652.75|7652.75|7652.77|7652.77|7652.75|7652.75|0
1651658260000|2022-05-04 09:57:40|7653.04|7653.04|7653.3|7653.3|7653.3|7653.3|7653.02|7653.02|0
1651658270000|2022-05-04 09:57:50|7653.35|7653.35|7651.94|7651.94|7653.35|7653.35|7651.94|7651.94|0
1651658280000|2022-05-04 09:58:00|7650.8|7650.8|7651.09|7651.09|7651.09|7651.09|7650.8|7650.8|0
1651658290000|2022-05-04 09:58:10|7651.37|7651.37|7651.37|7651.37|7651.37|7651.37|7651.37|7651.37|0
1651658300000|2022-05-04 09:58:20|7651.09|7651.09|7651.09|7651.09|7651.09|7651.09|7651.09|7651.09|0
1651658310000|2022-05-04 09:58:30|7651.37|7651.37|7651.37|7651.37|7651.37|7651.37|7651.37|7651.37|0
1651658320000|2022-05-04 09:58:40|7652.5|7652.5|7652.5|7652.5|7652.5|7652.5|7651.37|7651.37|0
1651658330000|2022-05-04 09:58:50|7653.92|7653.92|7653.36|7653.36|7653.92|7653.92|7652.79|7652.79|0
1651658340000|2022-05-04 09:59:00|7654.49|7654.49|7654.5|7654.5|7654.5|7654.5|7653.37|7653.37|0
1651658350000|2022-05-04 09:59:10|7653.37|7653.37|7653.37|7653.37|7653.37|7653.37|7653.37|7653.37|0
1651658360000|2022-05-04 09:59:20|7654.5|7654.5|7654.5|7654.5|7654.5|7654.5|7653.37|7653.37|0
1651658370000|2022-05-04 09:59:30|7655.63|7655.63|7656.22|7656.22|7656.22|7656.22|7655.07|7655.07|0
1651658380000|2022-05-04 09:59:40|7656.15|7656.15|7655.01|7655.01|7656.15|7656.15|7655.01|7655.01|0
1651658390000|2022-05-04 09:59:50|7654.99|7654.99|7653.86|7653.86|7654.99|7654.99|7653.86|7653.86|0
1651658400000|2022-05-04 10:00:00|7653.57|7653.57|7652.65|7652.65|7653.82|7653.82|7652.65|7652.65|0
1651658410000|2022-05-04 10:00:10|7653.78|7653.78|7654.92|7654.92|7656.05|7656.05|7653.78|7653.78|0
1651658420000|2022-05-04 10:00:20|7653.78|7653.78|7653.19|7653.19|7653.78|7653.78|7653.19|7653.19|0
1651658430000|2022-05-04 10:00:30|7653.12|7653.12|7652.84|7652.84|7653.12|7653.12|7652.84|7652.84|0
1651658440000|2022-05-04 10:00:40|7652.86|7652.86|7652.86|7652.86|7652.86|7652.86|7652.86|7652.86|0
1651658450000|2022-05-04 10:00:50|7652.58|7652.58|7652.29|7652.29|7652.58|7652.58|7651.16|7651.16|0
1651658460000|2022-05-04 10:01:00|7651.16|7651.16|7652.05|7652.05|7652.33|7652.33|7651.16|7651.16|0
1651658480000|2022-05-04 10:01:20|7651.76|7651.76|7651.76|7651.76|7651.76|7651.76|7651.76|7651.76|0
1651658490000|2022-05-04 10:01:30|7651.48|7651.48|7652.61|7652.61|7652.61|7652.61|7651.48|7651.48|0
1651658500000|2022-05-04 10:01:40|7653.74|7653.74|7652.89|7652.89|7655.16|7655.16|7652.89|7652.89|0
1651658520000|2022-05-04 10:02:00|7652.61|7652.61|7652.61|7652.61|7652.61|7652.61|7652.61|7652.61|0
1651658530000|2022-05-04 10:02:10|7652.33|7652.33|7651.19|7651.19|7652.33|7652.33|7651.19|7651.19|0
1651658540000|2022-05-04 10:02:20|7651.48|7651.48|7651.76|7651.76|7651.76|7651.76|7651.48|7651.48|0
1651658550000|2022-05-04 10:02:30|7650.63|7650.63|7652.84|7652.84|7652.84|7652.84|7650.57|7650.57|0
1651658560000|2022-05-04 10:02:40|7653.41|7653.41|7655.67|7655.67|7655.67|7655.67|7653.41|7653.41|0
1651658570000|2022-05-04 10:02:50|7656.24|7656.24|7656.3|7656.3|7656.3|7656.3|7655.11|7655.11|0
1651658580000|2022-05-04 10:03:00|7656.34|7656.34|7656.91|7656.91|7656.91|7656.91|7656.34|7656.34|0
1651658590000|2022-05-04 10:03:10|7656.95|7656.95|7653.55|7653.55|7656.95|7656.95|7653.55|7653.55|0
1651658610000|2022-05-04 10:03:30|7652.42|7652.42|7653.55|7653.55|7653.55|7653.55|7652.42|7652.42|0
1651658620000|2022-05-04 10:03:40|7652.7|7652.7|7652.7|7652.7|7652.7|7652.7|7652.7|7652.7|0
1651658630000|2022-05-04 10:03:50|7652.41|7652.41|7652.41|7652.41|7652.41|7652.41|7652.41|7652.41|0
1651658640000|2022-05-04 10:04:00|7653.54|7653.54|7653.54|7653.54|7653.54|7653.54|7653.54|7653.54|0
1651658650000|2022-05-04 10:04:10|7653.47|7653.47|7654.88|7654.88|7654.88|7654.88|7653.47|7653.47|0
1651658660000|2022-05-04 10:04:20|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|7654.9|0
1651658670000|2022-05-04 10:04:30|7654.33|7654.33|7654.33|7654.33|7654.33|7654.33|7654.33|7654.33|0
1651658680000|2022-05-04 10:04:40|7654.62|7654.62|7654.62|7654.62|7654.9|7654.9|7654.62|7654.62|0
1651658690000|2022-05-04 10:04:50|7655.19|7655.19|7655.19|7655.19|7655.19|7655.19|7655.19|7655.19|0
1651658700000|2022-05-04 10:05:00|7656.32|7656.32|7656.32|7656.32|7656.32|7656.32|7656.32|7656.32|0
1651658710000|2022-05-04 10:05:10|7656.6|7656.6|7656.62|7656.62|7656.62|7656.62|7656.6|7656.6|0
1651658720000|2022-05-04 10:05:20|7656.34|7656.34|7658.29|7658.29|7658.29|7658.29|7656.28|7656.28|0
1651658730000|2022-05-04 10:05:30|7658.86|7658.86|7660.34|7660.34|7660.34|7660.34|7658.86|7658.86|0
1651658740000|2022-05-04 10:05:40|7660.05|7660.05|7660.34|7660.34|7660.34|7660.34|7660.05|7660.05|0
1651658750000|2022-05-04 10:05:50|7659.21|7659.21|7657.51|7657.51|7659.21|7659.21|7657.51|7657.51|0
1651658760000|2022-05-04 10:06:00|7657.56|7657.56|7659.26|7659.26|7659.26|7659.26|7657.56|7657.56|0
1651658770000|2022-05-04 10:06:10|7660.39|7660.39|7661.52|7661.52|7661.52|7661.52|7659.82|7659.82|0
1651658790000|2022-05-04 10:06:30|7660.39|7660.39|7658.97|7658.97|7660.39|7660.39|7658.97|7658.97|0
1651658800000|2022-05-04 10:06:40|7658.69|7658.69|7661.24|7661.24|7661.24|7661.24|7658.69|7658.69|0
1651658810000|2022-05-04 10:06:50|7660.11|7660.11|7658.98|7658.98|7660.11|7660.11|7658.98|7658.98|0
1651658820000|2022-05-04 10:07:00|7660.11|7660.11|7660.11|7660.11|7660.11|7660.11|7660.11|7660.11|0
1651658840000|2022-05-04 10:07:20|7658.98|7658.98|7657.84|7657.84|7660.11|7660.11|7657.84|7657.84|0
1651658850000|2022-05-04 10:07:30|7656.71|7656.71|7656.41|7656.41|7656.71|7656.71|7656.41|7656.41|0
1651658860000|2022-05-04 10:07:40|7655.28|7655.28|7655.28|7655.28|7655.28|7655.28|7655.28|7655.28|0
1651658870000|2022-05-04 10:07:50|7656.41|7656.41|7655.28|7655.28|7656.41|7656.41|7655.28|7655.28|0
1651658880000|2022-05-04 10:08:00|7653.86|7653.86|7652.16|7652.16|7653.86|7653.86|7651.03|7651.03|0
1651658890000|2022-05-04 10:08:10|7655.55|7655.55|7657.25|7657.25|7658.38|7658.38|7654.42|7654.42|0
1651658900000|2022-05-04 10:08:20|7656.12|7656.12|7657.54|7657.54|7657.82|7657.82|7656.12|7656.12|0
1651658910000|2022-05-04 10:08:30|7657.25|7657.25|7657.25|7657.25|7658.38|7658.38|7657.25|7657.25|0
1651658920000|2022-05-04 10:08:40|7658.38|7658.38|7658.11|7658.11|7659.24|7659.24|7658.11|7658.11|0
1651658940000|2022-05-04 10:09:00|7656.97|7656.97|7656.93|7656.93|7658.07|7658.07|7656.93|7656.93|0
1651658950000|2022-05-04 10:09:10|7655.8|7655.8|7655.8|7655.8|7655.8|7655.8|7655.8|7655.8|0
1651658960000|2022-05-04 10:09:20|7656.93|7656.93|7655.8|7655.8|7656.93|7656.93|7655.8|7655.8|0
1651658970000|2022-05-04 10:09:30|7658.07|7658.07|7658.35|7658.35|7658.35|7658.35|7657.22|7657.22|0
1651658980000|2022-05-04 10:09:40|7657.22|7657.22|7657.93|7657.93|7657.93|7657.93|7657.22|7657.22|0
1651658990000|2022-05-04 10:09:50|7657.82|7657.82|7659.46|7659.46|7661.72|7661.72|7657.82|7657.82|0
1651659000000|2022-05-04 10:10:00|7658.33|7658.33|7658.33|7658.33|7658.33|7658.33|7658.33|7658.33|0
1651659010000|2022-05-04 10:10:10|7658.29|7658.29|7658.29|7658.29|7659.42|7659.42|7654.89|7654.89|0
1651659020000|2022-05-04 10:10:20|7658.27|7658.27|7658.3|7658.3|7659.43|7659.43|7658.27|7658.27|0
1651659030000|2022-05-04 10:10:30|7657.73|7657.73|7657.73|7657.73|7657.73|7657.73|7656.6|7656.6|0
1651659040000|2022-05-04 10:10:40|7658.87|7658.87|7657.73|7657.73|7658.87|7658.87|7657.73|7657.73|0
1651659050000|2022-05-04 10:10:50|7660|7660|7660|7660|7660|7660|7660|7660|0
1651659060000|2022-05-04 10:11:00|7660.28|7660.28|7660.28|7660.28|7660.28|7660.28|7659.15|7659.15|0
1651659070000|2022-05-04 10:11:10|7660.61|7660.61|7662.06|7662.06|7662.06|7662.06|7660.61|7660.61|0
1651659080000|2022-05-04 10:11:20|7660.93|7660.93|7659.8|7659.8|7660.93|7660.93|7659.8|7659.8|0
1651659100000|2022-05-04 10:11:40|7659.51|7659.51|7662.34|7662.34|7662.34|7662.34|7659.51|7659.51|0
1651659110000|2022-05-04 10:11:50|7661.21|7661.21|7661.21|7661.21|7661.21|7661.21|7661.21|7661.21|0
1651659120000|2022-05-04 10:12:00|7660.08|7660.08|7659.77|7659.77|7660.08|7660.08|7659.77|7659.77|0
1651659130000|2022-05-04 10:12:10|7659.81|7659.81|7659.81|7659.81|7659.81|7659.81|7659.81|7659.81|0
1651659140000|2022-05-04 10:12:20|7659.84|7659.84|7664.1|7664.1|7664.1|7664.1|7659.84|7659.84|0
1651659150000|2022-05-04 10:12:30|7662.97|7662.97|7660.7|7660.7|7662.97|7662.97|7660.7|7660.7|0
1651659160000|2022-05-04 10:12:40|7660.72|7660.72|7662.72|7662.72|7662.72|7662.72|7660.72|7660.72|0
1651659170000|2022-05-04 10:12:50|7662.15|7662.15|7661.87|7661.87|7662.15|7662.15|7661.87|7661.87|0
1651659180000|2022-05-04 10:13:00|7660.74|7660.74|7660.73|7660.73|7660.74|7660.74|7660.73|7660.73|0
1651659190000|2022-05-04 10:13:10|7659.31|7659.31|7659.59|7659.59|7659.59|7659.59|7658.46|7658.46|0
1651659200000|2022-05-04 10:13:20|7660.73|7660.73|7660.41|7660.41|7660.73|7660.73|7660.41|7660.41|0
1651659210000|2022-05-04 10:13:30|7659.28|7659.28|7659.28|7659.28|7659.28|7659.28|7659.28|7659.28|0
1651659220000|2022-05-04 10:13:40|7659|7659|7659|7659|7659|7659|7659|7659|0
1651659230000|2022-05-04 10:13:50|7658.71|7658.71|7658.68|7658.68|7658.71|7658.71|7658.68|7658.68|0
1651659240000|2022-05-04 10:14:00|7658.39|7658.39|7655.85|7655.85|7658.39|7658.39|7655.85|7655.85|0
1651659250000|2022-05-04 10:14:10|7656.98|7656.98|7656.98|7656.98|7656.98|7656.98|7656.98|7656.98|0
1651659290000|2022-05-04 10:14:50|7656.7|7656.7|7656.7|7656.7|7656.7|7656.7|7656.7|7656.7|0
1651659300000|2022-05-04 10:15:00|7655.56|7655.56|7656.77|7656.77|7656.77|7656.77|7655.56|7655.56|0
1651659310000|2022-05-04 10:15:10|7655.64|7655.64|7655.6|7655.6|7655.64|7655.64|7655.6|7655.6|0
1651659320000|2022-05-04 10:15:20|7655.31|7655.31|7654.18|7654.18|7655.31|7655.31|7653.05|7653.05|0
1651659330000|2022-05-04 10:15:30|7653.61|7653.61|7652.03|7652.03|7653.61|7653.61|7652.03|7652.03|0
1651659340000|2022-05-04 10:15:40|7652.06|7652.06|7650.93|7650.93|7652.06|7652.06|7650.93|7650.93|0
1651659350000|2022-05-04 10:15:50|7650.65|7650.65|7650.65|7650.65|7650.65|7650.65|7650.65|7650.65|0
1651659360000|2022-05-04 10:16:00|7650.36|7650.36|7650.65|7650.65|7652.91|7652.91|7650.36|7650.36|0
1651659390000|2022-05-04 10:16:30|7650.08|7650.08|7648.95|7648.95|7650.08|7650.08|7648.95|7648.95|0
1651659410000|2022-05-04 10:16:50|7650.08|7650.08|7653.48|7653.48|7653.48|7653.48|7650.08|7650.08|0
1651659420000|2022-05-04 10:17:00|7654.61|7654.61|7654.89|7654.89|7654.89|7654.89|7652.34|7652.34|0
1651659430000|2022-05-04 10:17:10|7653.76|7653.76|7653.19|7653.19|7653.76|7653.76|7653.19|7653.19|0
1651659440000|2022-05-04 10:17:20|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|0
1651659450000|2022-05-04 10:17:30|7653.19|7653.19|7654.89|7654.89|7654.89|7654.89|7653.19|7653.19|0
1651659460000|2022-05-04 10:17:40|7657.15|7657.15|7656.13|7656.13|7657.22|7657.22|7656.09|7656.09|0
1651659470000|2022-05-04 10:17:50|7655|7655|7655.56|7655.56|7655.56|7655.56|7654.43|7654.43|0
1651659480000|2022-05-04 10:18:00|7655.61|7655.61|7658.72|7658.72|7658.72|7658.72|7655.61|7655.61|0
1651659490000|2022-05-04 10:18:10|7657.59|7657.59|7657.59|7657.59|7657.59|7657.59|7657.59|7657.59|0
1651659500000|2022-05-04 10:18:20|7656.46|7656.46|7655.89|7655.89|7656.46|7656.46|7655.89|7655.89|0
1651659510000|2022-05-04 10:18:30|7658.15|7658.15|7657.02|7657.02|7658.15|7658.15|7655.89|7655.89|0
1651659520000|2022-05-04 10:18:40|7655.89|7655.89|7657.03|7657.03|7657.03|7657.03|7655.89|7655.89|0
1651659530000|2022-05-04 10:18:50|7658.16|7658.16|7659.29|7659.29|7659.29|7659.29|7658.16|7658.16|0
1651659540000|2022-05-04 10:19:00|7660.42|7660.42|7659.57|7659.57|7660.71|7660.71|7659.57|7659.57|0
1651659550000|2022-05-04 10:19:10|7660.71|7660.71|7660.71|7660.71|7660.71|7660.71|7660.71|7660.71|0
1651659560000|2022-05-04 10:19:20|7660.99|7660.99|7659.67|7659.67|7662.5|7662.5|7659.1|7659.1|0
1651659570000|2022-05-04 10:19:30|7660.8|7660.8|7659.18|7659.18|7660.88|7660.88|7659.18|7659.18|0
1651659580000|2022-05-04 10:19:40|7659.2|7659.2|7659.24|7659.24|7659.24|7659.24|7659.2|7659.2|0
1651659590000|2022-05-04 10:19:50|7659.27|7659.27|7659.27|7659.27|7659.27|7659.27|7659.27|7659.27|0
1651659600000|2022-05-04 10:20:00|7659.55|7659.55|7658.77|7658.77|7661.88|7661.88|7658.77|7658.77|0
1651659610000|2022-05-04 10:20:10|7659.9|7659.9|7657.64|7657.64|7659.9|7659.9|7657.64|7657.64|0
1651659620000|2022-05-04 10:20:20|7656.5|7656.5|7656.5|7656.5|7657.35|7657.35|7656.22|7656.22|0
1651659630000|2022-05-04 10:20:30|7656.79|7656.79|7654.52|7654.52|7656.79|7656.79|7654.52|7654.52|0
1651659640000|2022-05-04 10:20:40|7653.96|7653.96|7653.96|7653.96|7653.96|7653.96|7653.96|7653.96|0
1651659650000|2022-05-04 10:20:50|7655.09|7655.09|7653.96|7653.96|7655.09|7655.09|7653.96|7653.96|0
1651659660000|2022-05-04 10:21:00|7653.11|7653.11|7653.11|7653.11|7653.11|7653.11|7653.11|7653.11|0
1651659670000|2022-05-04 10:21:10|7652.54|7652.54|7651.97|7651.97|7652.54|7652.54|7651.97|7651.97|0
1651659680000|2022-05-04 10:21:20|7652.03|7652.03|7649.77|7649.77|7652.03|7652.03|7649.77|7649.77|0
1651659690000|2022-05-04 10:21:30|7650.9|7650.9|7650.9|7650.9|7650.9|7650.9|7650.9|7650.9|0
1651659720000|2022-05-04 10:22:00|7650.88|7650.88|7652.5|7652.5|7652.5|7652.5|7649.67|7649.67|0
1651659730000|2022-05-04 10:22:10|7653.63|7653.63|7654.74|7654.74|7654.76|7654.76|7653.63|7653.63|0
1651659740000|2022-05-04 10:22:20|7654.76|7654.76|7655.29|7655.29|7655.29|7655.29|7654.72|7654.72|0
1651659750000|2022-05-04 10:22:30|7655.32|7655.32|7654.2|7654.2|7655.6|7655.6|7654.2|7654.2|0
1651659760000|2022-05-04 10:22:40|7652.79|7652.79|7653.07|7653.07|7653.07|7653.07|7651.93|7651.93|0
1651659770000|2022-05-04 10:22:50|7651.93|7651.93|7653.07|7653.07|7653.07|7653.07|7651.93|7651.93|0
1651659780000|2022-05-04 10:23:00|7651.93|7651.93|7652.5|7652.5|7652.5|7652.5|7650.24|7650.24|0
1651659790000|2022-05-04 10:23:10|7651.93|7651.93|7650.78|7650.78|7651.93|7651.93|7650.78|7650.78|0
1651659800000|2022-05-04 10:23:20|7651.35|7651.35|7651.35|7651.35|7651.35|7651.35|7651.35|7651.35|0
1651659810000|2022-05-04 10:23:30|7651.36|7651.36|7651.35|7651.35|7651.36|7651.36|7651.33|7651.33|0
1651659820000|2022-05-04 10:23:40|7652.48|7652.48|7653.05|7653.05|7653.05|7653.05|7652.48|7652.48|0
1651659830000|2022-05-04 10:23:50|7652.48|7652.48|7651.91|7651.91|7652.48|7652.48|7651.91|7651.91|0
1651659840000|2022-05-04 10:24:00|7652.19|7652.19|7651.35|7651.35|7652.19|7652.19|7651.06|7651.06|0
1651659850000|2022-05-04 10:24:10|7651.33|7651.33|7651.33|7651.33|7651.33|7651.33|7651.33|7651.33|0
1651659860000|2022-05-04 10:24:20|7650.2|7650.2|7650.2|7650.2|7650.2|7650.2|7650.2|7650.2|0
1651659870000|2022-05-04 10:24:30|7651.33|7651.33|7652.42|7652.42|7652.49|7652.49|7651.33|7651.33|0
1651659890000|2022-05-04 10:24:50|7650.16|7650.16|7648.46|7648.46|7651.29|7651.29|7648.46|7648.46|0
1651659900000|2022-05-04 10:25:00|7648.18|7648.18|7651.01|7651.01|7651.01|7651.01|7648.18|7648.18|0
1651659910000|2022-05-04 10:25:10|7652.14|7652.14|7651.01|7651.01|7652.14|7652.14|7651.01|7651.01|0
1651659920000|2022-05-04 10:25:20|7650.72|7650.72|7651.86|7651.86|7651.86|7651.86|7650.72|7650.72|0
1651659930000|2022-05-04 10:25:30|7651.57|7651.57|7650.72|7650.72|7651.57|7651.57|7649.31|7649.31|0
1651659940000|2022-05-04 10:25:40|7650.74|7650.74|7649.66|7649.66|7650.79|7650.79|7649.66|7649.66|0
1651659950000|2022-05-04 10:25:50|7650.5|7650.5|7651.63|7651.63|7651.63|7651.63|7650.5|7650.5|0
1651659960000|2022-05-04 10:26:00|7652.2|7652.2|7649.93|7649.93|7652.2|7652.2|7649.88|7649.88|0
1651659970000|2022-05-04 10:26:10|7649.64|7649.64|7649.64|7649.64|7649.64|7649.64|7649.64|7649.64|0
1651660000000|2022-05-04 10:26:40|7648.51|7648.51|7647.94|7647.94|7648.51|7648.51|7647.94|7647.94|0
1651660010000|2022-05-04 10:26:50|7649.07|7649.07|7647.94|7647.94|7649.07|7649.07|7647.94|7647.94|0
1651660020000|2022-05-04 10:27:00|7649.07|7649.07|7648.51|7648.51|7649.07|7649.07|7648.51|7648.51|0
1651660030000|2022-05-04 10:27:10|7648.79|7648.79|7648.79|7648.79|7648.79|7648.79|7648.79|7648.79|0
1651660040000|2022-05-04 10:27:20|7647.66|7647.66|7647.66|7647.66|7647.66|7647.66|7647.66|7647.66|0
1651660050000|2022-05-04 10:27:30|7648.79|7648.79|7649.92|7649.92|7649.92|7649.92|7648.79|7648.79|0
1651660060000|2022-05-04 10:27:40|7651.05|7651.05|7651.05|7651.05|7651.05|7651.05|7651.05|7651.05|0
1651660070000|2022-05-04 10:27:50|7649.92|7649.92|7649.64|7649.64|7649.92|7649.92|7649.35|7649.35|0
1651660080000|2022-05-04 10:28:00|7650.77|7650.77|7650.77|7650.77|7650.77|7650.77|7650.77|7650.77|0
1651660090000|2022-05-04 10:28:10|7651.9|7651.9|7651.39|7651.39|7651.96|7651.96|7651.39|7651.39|0
1651660100000|2022-05-04 10:28:20|7652.53|7652.53|7652.53|7652.53|7652.53|7652.53|7652.53|7652.53|0
1651660110000|2022-05-04 10:28:30|7652.81|7652.81|7652.81|7652.81|7652.81|7652.81|7652.81|7652.81|0
1651660120000|2022-05-04 10:28:40|7651.68|7651.68|7651.66|7651.66|7651.68|7651.68|7651.66|7651.66|0
1651660130000|2022-05-04 10:28:50|7651.94|7651.94|7651.94|7651.94|7651.94|7651.94|7651.94|7651.94|0
1651660150000|2022-05-04 10:29:10|7653.07|7653.07|7653.07|7653.07|7653.07|7653.07|7653.07|7653.07|0
1651660160000|2022-05-04 10:29:20|7653.36|7653.36|7652.23|7652.23|7653.36|7653.36|7652.23|7652.23|0
1651660170000|2022-05-04 10:29:30|7653.36|7653.36|7653.11|7653.11|7655.65|7655.65|7653.11|7653.11|0
1651660180000|2022-05-04 10:29:40|7651.98|7651.98|7651.69|7651.69|7651.98|7651.98|7651.41|7651.41|0
1651660190000|2022-05-04 10:29:50|7652.82|7652.82|7652.82|7652.82|7653.95|7653.95|7651.69|7651.69|0
1651660210000|2022-05-04 10:30:10|7653.39|7653.39|7655.65|7655.65|7655.65|7655.65|7653.39|7653.39|0
1651660220000|2022-05-04 10:30:20|7655.94|7655.94|7657.07|7657.07|7657.07|7657.07|7655.94|7655.94|0
1651660230000|2022-05-04 10:30:30|7655.94|7655.94|7655.94|7655.94|7655.94|7655.94|7655.94|7655.94|0
1651660240000|2022-05-04 10:30:40|7654.52|7654.52|7653.67|7653.67|7654.81|7654.81|7653.67|7653.67|0
1651660260000|2022-05-04 10:31:00|7652.54|7652.54|7652.54|7652.54|7652.54|7652.54|7652.54|7652.54|0
1651660270000|2022-05-04 10:31:10|7651.98|7651.98|7651.98|7651.98|7651.98|7651.98|7651.98|7651.98|0
1651660290000|2022-05-04 10:31:30|7653.11|7653.11|7652.3|7652.3|7653.39|7653.39|7652.26|7652.26|0
1651660310000|2022-05-04 10:31:50|7652.32|7652.32|7652.34|7652.34|7652.34|7652.34|7652.32|7652.32|0
1651660350000|2022-05-04 10:32:30|7653.47|7653.47|7653.75|7653.75|7653.75|7653.75|7653.47|7653.47|0
1651660360000|2022-05-04 10:32:40|7653.18|7653.18|7653.18|7653.18|7653.18|7653.18|7653.18|7653.18|0
1651660380000|2022-05-04 10:33:00|7653.47|7653.47|7655.17|7655.17|7655.17|7655.17|7653.47|7653.47|0
1651660390000|2022-05-04 10:33:10|7654.04|7654.04|7651.79|7651.79|7654.06|7654.06|7651.79|7651.79|0
1651660400000|2022-05-04 10:33:20|7651.22|7651.22|7652.36|7652.36|7652.36|7652.36|7651.22|7651.22|0
1651660410000|2022-05-04 10:33:30|7651.22|7651.22|7652.64|7652.64|7652.64|7652.64|7651.22|7651.22|0
1651660420000|2022-05-04 10:33:40|7653.77|7653.77|7652.64|7652.64|7653.77|7653.77|7652.64|7652.64|0
1651660430000|2022-05-04 10:33:50|7652.36|7652.36|7652.36|7652.36|7652.36|7652.36|7652.36|7652.36|0
1651660440000|2022-05-04 10:34:00|7652.32|7652.32|7652.36|7652.36|7652.36|7652.36|7651.23|7651.23|0
1651660450000|2022-05-04 10:34:10|7652.08|7652.08|7652.08|7652.08|7652.08|7652.08|7652.08|7652.08|0
1651660460000|2022-05-04 10:34:20|7650.95|7650.95|7650.95|7650.95|7650.95|7650.95|7650.95|7650.95|0
1651660470000|2022-05-04 10:34:30|7652.08|7652.08|7652.08|7652.08|7653.21|7653.21|7652.08|7652.08|0
1651660480000|2022-05-04 10:34:40|7652.09|7652.09|7651.24|7651.24|7652.09|7652.09|7651.24|7651.24|0
1651660490000|2022-05-04 10:34:50|7652.37|7652.37|7652.37|7652.37|7652.37|7652.37|7652.37|7652.37|0
1651660500000|2022-05-04 10:35:00|7653.5|7653.5|7655.49|7655.49|7655.49|7655.49|7653.5|7653.5|0
1651660510000|2022-05-04 10:35:10|7655.5|7655.5|7654.37|7654.37|7655.5|7655.5|7654.37|7654.37|0
1651660520000|2022-05-04 10:35:20|7655.5|7655.5|7651.26|7651.26|7655.5|7655.5|7651.26|7651.26|0
1651660530000|2022-05-04 10:35:30|7653.52|7653.52|7653.8|7653.8|7653.8|7653.8|7653.52|7653.52|0
1651660540000|2022-05-04 10:35:40|7652.67|7652.67|7652.67|7652.67|7652.67|7652.67|7652.67|7652.67|0
1651660550000|2022-05-04 10:35:50|7648.42|7648.42|7647.8|7647.8|7648.42|7648.42|7647.52|7647.52|0
1651660560000|2022-05-04 10:36:00|7646.67|7646.67|7646.63|7646.63|7646.67|7646.67|7646.63|7646.63|0
1651660570000|2022-05-04 10:36:10|7646.06|7646.06|7645.49|7645.49|7646.06|7646.06|7645.49|7645.49|0
1651660580000|2022-05-04 10:36:20|7646.06|7646.06|7644.08|7644.08|7646.06|7646.06|7644.08|7644.08|0
1651660590000|2022-05-04 10:36:30|7645.21|7645.21|7645.21|7645.21|7645.21|7645.21|7645.21|7645.21|0
1651660600000|2022-05-04 10:36:40|7645.18|7645.18|7645.11|7645.11|7645.18|7645.18|7645.11|7645.11|0
1651660610000|2022-05-04 10:36:50|7645.68|7645.68|7649.37|7649.37|7649.37|7649.37|7645.68|7645.68|0
1651660620000|2022-05-04 10:37:00|7649.35|7649.35|7649.92|7649.92|7649.92|7649.92|7649.35|7649.35|0
1651660630000|2022-05-04 10:37:10|7649.64|7649.64|7647.94|7647.94|7649.64|7649.64|7647.94|7647.94|0
1651660640000|2022-05-04 10:37:20|7648.79|7648.79|7649.92|7649.92|7649.92|7649.92|7647.65|7647.65|0
1651660650000|2022-05-04 10:37:30|7648.79|7648.79|7648.22|7648.22|7648.79|7648.79|7648.22|7648.22|0
1651660670000|2022-05-04 10:37:50|7649.35|7649.35|7649.35|7649.35|7649.35|7649.35|7649.35|7649.35|0
1651660680000|2022-05-04 10:38:00|7650.49|7650.49|7649.47|7649.47|7650.49|7650.49|7649.35|7649.35|0
1651660690000|2022-05-04 10:38:10|7649.75|7649.75|7650.03|7650.03|7650.03|7650.03|7649.75|7649.75|0
1651660700000|2022-05-04 10:38:20|7650.6|7650.6|7650.6|7650.6|7650.6|7650.6|7650.6|7650.6|0
1651660710000|2022-05-04 10:38:30|7652.87|7652.87|7649.86|7649.86|7652.94|7652.94|7649.86|7649.86|0
1651660720000|2022-05-04 10:38:40|7650.14|7650.14|7649.01|7649.01|7650.14|7650.14|7647.88|7647.88|0
1651660740000|2022-05-04 10:39:00|7648.72|7648.72|7649.86|7649.86|7650.14|7650.14|7648.72|7648.72|0
1651660750000|2022-05-04 10:39:10|7649.88|7649.88|7649.03|7649.03|7649.89|7649.89|7649.03|7649.03|0
1651660760000|2022-05-04 10:39:20|7650.16|7650.16|7650.73|7650.73|7651.58|7651.58|7650.16|7650.16|0
1651660770000|2022-05-04 10:39:30|7651.86|7651.86|7653.84|7653.84|7653.84|7653.84|7651.86|7651.86|0
1651660780000|2022-05-04 10:39:40|7654.13|7654.13|7653.28|7653.28|7654.13|7654.13|7653.28|7653.28|0
1651660790000|2022-05-04 10:39:50|7651.01|7651.01|7651.01|7651.01|7651.01|7651.01|7651.01|7651.01|0
1651660800000|2022-05-04 10:40:00|7649.88|7649.88|7651.01|7651.01|7652.14|7652.14|7649.88|7649.88|0
1651660810000|2022-05-04 10:40:10|7652.14|7652.14|7648.75|7648.75|7652.14|7652.14|7648.75|7648.75|0
1651660820000|2022-05-04 10:40:20|7647.05|7647.05|7647.05|7647.05|7647.05|7647.05|7647.05|7647.05|0
1651660830000|2022-05-04 10:40:30|7647.33|7647.33|7646.48|7646.48|7647.61|7647.61|7646.48|7646.48|0
1651660840000|2022-05-04 10:40:40|7647.61|7647.61|7646.48|7646.48|7647.61|7647.61|7646.48|7646.48|0
1651660850000|2022-05-04 10:40:50|7647.61|7647.61|7647.61|7647.61|7647.61|7647.61|7647.61|7647.61|0
1651660860000|2022-05-04 10:41:00|7647.05|7647.05|7647.33|7647.33|7647.33|7647.33|7645.91|7645.91|0
1651660870000|2022-05-04 10:41:10|7647.61|7647.61|7646.48|7646.48|7647.61|7647.61|7646.48|7646.48|0
1651660880000|2022-05-04 10:41:20|7645.91|7645.91|7643.65|7643.65|7645.91|7645.91|7643.65|7643.65|0
1651660910000|2022-05-04 10:41:50|7643.93|7643.93|7645.91|7645.91|7646.2|7646.2|7643.93|7643.93|0
1651660920000|2022-05-04 10:42:00|7645.63|7645.63|7644.5|7644.5|7645.63|7645.63|7643.37|7643.37|0
1651660930000|2022-05-04 10:42:10|7645.63|7645.63|7645.91|7645.91|7645.91|7645.91|7645.63|7645.63|0
1651660940000|2022-05-04 10:42:20|7646.2|7646.2|7647.9|7647.9|7647.9|7647.9|7646.2|7646.2|0
1651660950000|2022-05-04 10:42:30|7648.18|7648.18|7648.18|7648.18|7648.18|7648.18|7648.18|7648.18|0
1651660970000|2022-05-04 10:42:50|7649.31|7649.31|7649.31|7649.31|7649.31|7649.31|7649.31|7649.31|0
1651660980000|2022-05-04 10:43:00|7648.18|7648.18|7648.18|7648.18|7648.18|7648.18|7648.18|7648.18|0
1651660990000|2022-05-04 10:43:10|7649.31|7649.31|7646.48|7646.48|7649.31|7649.31|7646.48|7646.48|0
1651661000000|2022-05-04 10:43:20|7645.91|7645.91|7645.63|7645.63|7645.91|7645.91|7645.63|7645.63|0
1651661010000|2022-05-04 10:43:30|7645.91|7645.91|7646.2|7646.2|7646.2|7646.2|7645.91|7645.91|0
1651661020000|2022-05-04 10:43:40|7646.48|7646.48|7645.07|7645.07|7646.48|7646.48|7645.07|7645.07|0
1651661030000|2022-05-04 10:43:50|7645.92|7645.92|7646.2|7646.2|7646.2|7646.2|7645.35|7645.35|0
1651661070000|2022-05-04 10:44:30|7645.35|7645.35|7642.23|7642.23|7645.35|7645.35|7642.23|7642.23|0
1651661080000|2022-05-04 10:44:40|7642.52|7642.52|7642.47|7642.47|7642.52|7642.52|7642.47|7642.47|0
1651661090000|2022-05-04 10:44:50|7642.53|7642.53|7645.36|7645.36|7645.65|7645.65|7642.53|7642.53|0
1651661100000|2022-05-04 10:45:00|7644.23|7644.23|7645.34|7645.34|7645.34|7645.34|7644.21|7644.21|0
1651661110000|2022-05-04 10:45:10|7645.35|7645.35|7645.35|7645.35|7645.35|7645.35|7645.35|7645.35|0
1651661140000|2022-05-04 10:45:40|7645.07|7645.07|7645.07|7645.07|7645.07|7645.07|7645.07|7645.07|0
1651661150000|2022-05-04 10:45:50|7643.94|7643.94|7643.94|7643.94|7643.94|7643.94|7643.94|7643.94|0
1651661170000|2022-05-04 10:46:10|7643.65|7643.65|7643.65|7643.65|7643.65|7643.65|7643.65|7643.65|0
1651661180000|2022-05-04 10:46:20|7644.78|7644.78|7643.65|7643.65|7644.78|7644.78|7643.65|7643.65|0
1651661190000|2022-05-04 10:46:30|7641.67|7641.67|7641.67|7641.67|7641.67|7641.67|7641.67|7641.67|0
1651661200000|2022-05-04 10:46:40|7641.1|7641.1|7641.38|7641.38|7641.38|7641.38|7640.53|7640.53|0
1651661210000|2022-05-04 10:46:50|7642.51|7642.51|7641.95|7641.95|7643.65|7643.65|7641.95|7641.95|0
1651661220000|2022-05-04 10:47:00|7639.68|7639.68|7641.58|7641.58|7642.51|7642.51|7638.27|7638.27|0
1651661230000|2022-05-04 10:47:10|7642.72|7642.72|7637.58|7637.58|7642.72|7642.72|7636.48|7636.48|0
1651661240000|2022-05-04 10:47:20|7638.71|7638.71|7640.45|7640.45|7640.45|7640.45|7638.71|7638.71|0
1651661250000|2022-05-04 10:47:30|7641.58|7641.58|7641.02|7641.02|7643.28|7643.28|7641.02|7641.02|0
1651661260000|2022-05-04 10:47:40|7640.73|7640.73|7640.45|7640.45|7640.73|7640.73|7640.16|7640.16|0
1651661270000|2022-05-04 10:47:50|7641.58|7641.58|7639.88|7639.88|7643.28|7643.28|7639.88|7639.88|0
1651661280000|2022-05-04 10:48:00|7641.02|7641.02|7643.56|7643.56|7643.56|7643.56|7641.02|7641.02|0
1651661290000|2022-05-04 10:48:10|7643.28|7643.28|7643.56|7643.56|7643.56|7643.56|7643.28|7643.28|0
1651661300000|2022-05-04 10:48:20|7644.69|7644.69|7646.62|7646.62|7646.62|7646.62|7644.63|7644.63|0
1651661310000|2022-05-04 10:48:30|7647.75|7647.75|7646.7|7646.7|7647.75|7647.75|7645.48|7645.48|0
1651661320000|2022-05-04 10:48:40|7647.83|7647.83|7648.11|7648.11|7648.4|7648.4|7647.83|7647.83|0
1651661330000|2022-05-04 10:48:50|7648.68|7648.68|7647.02|7647.02|7649|7649|7647.02|7647.02|0
1651661340000|2022-05-04 10:49:00|7646.74|7646.74|7648.53|7648.53|7648.53|7648.53|7646.45|7646.45|0
1651661350000|2022-05-04 10:49:10|7648.51|7648.51|7646.24|7646.24|7648.51|7648.51|7646.24|7646.24|0
1651661360000|2022-05-04 10:49:20|7645.11|7645.11|7647.09|7647.09|7647.37|7647.37|7645.11|7645.11|0
1651661370000|2022-05-04 10:49:30|7647.17|7647.17|7647.78|7647.78|7647.78|7647.78|7646.65|7646.65|0
1651661380000|2022-05-04 10:49:40|7648.06|7648.06|7648.67|7648.67|7648.67|7648.67|7648.06|7648.06|0
1651661390000|2022-05-04 10:49:50|7648.69|7648.69|7647.68|7647.68|7648.82|7648.82|7647.68|7647.68|0
1651661400000|2022-05-04 10:50:00|7646.55|7646.55|7645.42|7645.42|7646.55|7646.55|7645.42|7645.42|0
1651661410000|2022-05-04 10:50:10|7645.13|7645.13|7645.7|7645.7|7646.83|7646.83|7645.13|7645.13|0
1651661420000|2022-05-04 10:50:20|7646.83|7646.83|7646.83|7646.83|7647.96|7647.96|7646.83|7646.83|0
1651661430000|2022-05-04 10:50:30|7647.96|7647.96|7648.04|7648.04|7648.04|7648.04|7647.96|7647.96|0
1651661440000|2022-05-04 10:50:40|7646.9|7646.9|7645.77|7645.77|7646.9|7646.9|7645.77|7645.77|0
1651661450000|2022-05-04 10:50:50|7645.2|7645.2|7648.34|7648.34|7648.34|7648.34|7645.2|7645.2|0
1651661460000|2022-05-04 10:51:00|7648.06|7648.06|7648.06|7648.06|7648.06|7648.06|7648.06|7648.06|0
1651661470000|2022-05-04 10:51:10|7649.19|7649.19|7649.19|7649.19|7650.32|7650.32|7649.19|7649.19|0
1651661480000|2022-05-04 10:51:20|7648.06|7648.06|7648.34|7648.34|7648.34|7648.34|7647.21|7647.21|0
1651661490000|2022-05-04 10:51:30|7649.47|7649.47|7648.34|7648.34|7649.47|7649.47|7648.34|7648.34|0
1651661510000|2022-05-04 10:51:50|7650.6|7650.6|7651.17|7651.17|7651.17|7651.17|7649.75|7649.75|0
1651661530000|2022-05-04 10:52:10|7650.03|7650.03|7648.9|7648.9|7651.17|7651.17|7647.77|7647.77|0
1651661540000|2022-05-04 10:52:20|7648.62|7648.62|7648.9|7648.9|7648.9|7648.9|7648.62|7648.62|0
1651661560000|2022-05-04 10:52:40|7648.05|7648.05|7648.05|7648.05|7648.05|7648.05|7648.05|7648.05|0
1651661580000|2022-05-04 10:53:00|7649.18|7649.18|7648.05|7648.05|7649.18|7649.18|7648.05|7648.05|0
1651661600000|2022-05-04 10:53:20|7647.48|7647.48|7647.77|7647.77|7647.77|7647.77|7647.48|7647.48|0
1651661610000|2022-05-04 10:53:30|7648.9|7648.9|7650.6|7650.6|7650.6|7650.6|7648.9|7648.9|0
1651661620000|2022-05-04 10:53:40|7650.65|7650.65|7650.65|7650.65|7650.65|7650.65|7650.65|7650.65|0
1651661640000|2022-05-04 10:54:00|7650.54|7650.54|7651.6|7651.6|7651.95|7651.95|7650.53|7650.53|0
1651661650000|2022-05-04 10:54:10|7652.16|7652.16|7652.13|7652.13|7652.16|7652.16|7651|7651|0
1651661660000|2022-05-04 10:54:20|7651.84|7651.84|7651.84|7651.84|7651.84|7651.84|7650.71|7650.71|0
1651661670000|2022-05-04 10:54:30|7653.26|7653.26|7653.26|7653.26|7653.26|7653.26|7653.26|7653.26|0
1651661680000|2022-05-04 10:54:40|7653.29|7653.29|7653.29|7653.29|7653.29|7653.29|7652.16|7652.16|0
1651661690000|2022-05-04 10:54:50|7652.16|7652.16|7653.29|7653.29|7653.29|7653.29|7652.16|7652.16|0
1651661700000|2022-05-04 10:55:00|7652.16|7652.16|7651.59|7651.59|7652.16|7652.16|7651.3|7651.3|0
1651661710000|2022-05-04 10:55:10|7651.87|7651.87|7653.57|7653.57|7653.57|7653.57|7651.87|7651.87|0
1651661720000|2022-05-04 10:55:20|7653.29|7653.29|7653.29|7653.29|7653.29|7653.29|7653.29|7653.29|0
1651661730000|2022-05-04 10:55:30|7653|7653|7654.14|7654.14|7654.14|7654.14|7653|7653|0
1651661740000|2022-05-04 10:55:40|7655.27|7655.27|7655.27|7655.27|7655.27|7655.27|7655.27|7655.27|0
1651661750000|2022-05-04 10:55:50|7655.55|7655.55|7654.92|7654.92|7655.59|7655.59|7654.17|7654.17|0
1651661760000|2022-05-04 10:56:00|7652.66|7652.66|7648.9|7648.9|7652.66|7652.66|7648.9|7648.9|0
1651661770000|2022-05-04 10:56:10|7647.77|7647.77|7647.77|7647.77|7648.9|7648.9|7647.77|7647.77|0
1651661780000|2022-05-04 10:56:20|7648.9|7648.9|7648.9|7648.9|7648.9|7648.9|7648.9|7648.9|0
1651661790000|2022-05-04 10:56:30|7648.05|7648.05|7648.05|7648.05|7648.05|7648.05|7648.05|7648.05|0
1651661800000|2022-05-04 10:56:40|7647.77|7647.77|7648.57|7648.57|7648.9|7648.9|7647.77|7647.77|0
1651661810000|2022-05-04 10:56:50|7648|7648|7648.29|7648.29|7648.29|7648.29|7646.87|7646.87|0
1651661820000|2022-05-04 10:57:00|7649.42|7649.42|7648.02|7648.02|7650.01|7650.01|7648.02|7648.02|0
1651661840000|2022-05-04 10:57:20|7646.89|7646.89|7646.89|7646.89|7646.89|7646.89|7646.89|7646.89|0
1651661850000|2022-05-04 10:57:30|7648.02|7648.02|7649.15|7649.15|7649.15|7649.15|7648.02|7648.02|0
1651661870000|2022-05-04 10:57:50|7649.11|7649.11|7648.65|7648.65|7649.11|7649.11|7648.65|7648.65|0
1651661880000|2022-05-04 10:58:00|7647.52|7647.52|7646.37|7646.37|7647.52|7647.52|7645.24|7645.24|0
1651661890000|2022-05-04 10:58:10|7646.09|7646.09|7646.94|7646.94|7646.94|7646.94|7645.8|7645.8|0
1651661900000|2022-05-04 10:58:20|7645.8|7645.8|7645.8|7645.8|7645.8|7645.8|7645.8|7645.8|0
1651661910000|2022-05-04 10:58:30|7645.52|7645.52|7646.09|7646.09|7646.09|7646.09|7645.52|7645.52|0
1651661920000|2022-05-04 10:58:40|7644.96|7644.96|7644.96|7644.96|7644.96|7644.96|7644.96|7644.96|0
1651661940000|2022-05-04 10:59:00|7646.09|7646.09|7646.07|7646.07|7646.09|7646.09|7646.07|7646.07|0
1651661970000|2022-05-04 10:59:30|7645.79|7645.79|7644.65|7644.65|7645.79|7645.79|7644.37|7644.37|0
1651661980000|2022-05-04 10:59:40|7644.94|7644.94|7645.51|7645.51|7645.51|7645.51|7644.94|7644.94|0
1651661990000|2022-05-04 10:59:50|7644.37|7644.37|7644.37|7644.37|7644.37|7644.37|7644.37|7644.37|0
1651662000000|2022-05-04 11:00:00|7644.33|7644.33|7644.35|7644.35|7644.35|7644.35|7644.33|7644.33|0
1651662010000|2022-05-04 11:00:10|7643.21|7643.21|7646.31|7646.31|7646.31|7646.31|7643.21|7643.21|0
1651662030000|2022-05-04 11:00:30|7646.59|7646.59|7646.59|7646.59|7646.59|7646.59|7646.59|7646.59|0
1651662040000|2022-05-04 11:00:40|7646.88|7646.88|7646.88|7646.88|7646.88|7646.88|7646.88|7646.88|0
1651662050000|2022-05-04 11:00:50|7646.59|7646.59|7646.59|7646.59|7646.59|7646.59|7646.59|7646.59|0
1651662060000|2022-05-04 11:01:00|7646.88|7646.88|7647.74|7647.74|7647.74|7647.74|7646.59|7646.59|0
1651662070000|2022-05-04 11:01:10|7647.46|7647.46|7648.59|7648.59|7648.59|7648.59|7647.46|7647.46|0
1651662080000|2022-05-04 11:01:20|7647.46|7647.46|7648.59|7648.59|7648.59|7648.59|7647.46|7647.46|0
1651662090000|2022-05-04 11:01:30|7649.16|7649.16|7648.03|7648.03|7649.16|7649.16|7648.03|7648.03|0
1651662100000|2022-05-04 11:01:40|7648.31|7648.31|7649.16|7649.16|7649.44|7649.44|7648.31|7648.31|0
1651662120000|2022-05-04 11:02:00|7649.18|7649.18|7647.51|7647.51|7649.18|7649.18|7647.48|7647.48|0
1651662130000|2022-05-04 11:02:10|7647.8|7647.8|7647.85|7647.85|7647.85|7647.85|7647.8|7647.8|0
1651662150000|2022-05-04 11:02:30|7646.43|7646.43|7645.3|7645.3|7647.56|7647.56|7645.3|7645.3|0
1651662160000|2022-05-04 11:02:40|7644.17|7644.17|7644.16|7644.16|7645.86|7645.86|7643.32|7643.32|0
1651662170000|2022-05-04 11:02:50|7645.29|7645.29|7648.13|7648.13|7648.13|7648.13|7645.29|7645.29|0
1651662180000|2022-05-04 11:03:00|7648.19|7648.19|7644.79|7644.79|7648.19|7648.19|7644.23|7644.23|0
1651662190000|2022-05-04 11:03:10|7645.08|7645.08|7647.34|7647.34|7647.34|7647.34|7645.08|7645.08|0
1651662200000|2022-05-04 11:03:20|7646.21|7646.21|7646.21|7646.21|7646.21|7646.21|7646.21|7646.21|0
1651662210000|2022-05-04 11:03:30|7645.93|7645.93|7643.09|7643.09|7645.93|7645.93|7643.09|7643.09|0
1651662230000|2022-05-04 11:03:50|7644.23|7644.23|7643.09|7643.09|7644.23|7644.23|7643.09|7643.09|0
1651662240000|2022-05-04 11:04:00|7643.38|7643.38|7645.08|7645.08|7645.08|7645.08|7643.38|7643.38|0
1651662250000|2022-05-04 11:04:10|7645.36|7645.36|7645.36|7645.36|7645.36|7645.36|7645.36|7645.36|0
1651662270000|2022-05-04 11:04:30|7645.08|7645.08|7646.21|7646.21|7646.21|7646.21|7645.08|7645.08|0
1651662280000|2022-05-04 11:04:40|7645.08|7645.08|7645.9|7645.9|7646.21|7646.21|7645.08|7645.08|0
1651662300000|2022-05-04 11:05:00|7645.62|7645.62|7644.14|7644.14|7645.62|7645.62|7644.14|7644.14|0
1651662310000|2022-05-04 11:05:10|7645.27|7645.27|7645.64|7645.64|7645.64|7645.64|7645.27|7645.27|0
1651662320000|2022-05-04 11:05:20|7644.51|7644.51|7644.51|7644.51|7644.51|7644.51|7644.51|7644.51|0
1651662330000|2022-05-04 11:05:30|7644.55|7644.55|7645.4|7645.4|7645.69|7645.69|7644.55|7644.55|0
1651662340000|2022-05-04 11:05:40|7644.27|7644.27|7644.27|7644.27|7645.4|7645.4|7644.27|7644.27|0
1651662350000|2022-05-04 11:05:50|7645.4|7645.4|7646.28|7646.28|7646.28|7646.28|7645.4|7645.4|0
1651662360000|2022-05-04 11:06:00|7645.99|7645.99|7645.99|7645.99|7645.99|7645.99|7645.99|7645.99|0
1651662370000|2022-05-04 11:06:10|7647.13|7647.13|7647.13|7647.13|7647.13|7647.13|7647.13|7647.13|0
1651662380000|2022-05-04 11:06:20|7648.26|7648.26|7648.82|7648.82|7648.82|7648.82|7648.26|7648.26|0
1651662390000|2022-05-04 11:06:30|7649.96|7649.96|7651.94|7651.94|7651.94|7651.94|7649.96|7649.96|0
1651662400000|2022-05-04 11:06:40|7653.07|7653.07|7652.56|7652.56|7653.64|7653.64|7652.51|7652.51|0
1651662420000|2022-05-04 11:07:00|7652.27|7652.27|7653.99|7653.99|7653.99|7653.99|7652.27|7652.27|0
1651662440000|2022-05-04 11:07:20|7653.42|7653.42|7653.42|7653.42|7653.42|7653.42|7653.42|7653.42|0
1651662460000|2022-05-04 11:07:40|7654.27|7654.27|7654.55|7654.55|7654.55|7654.55|7654.27|7654.27|0
1651662470000|2022-05-04 11:07:50|7655.69|7655.69|7657.08|7657.08|7657.08|7657.08|7655.1|7655.1|0
1651662480000|2022-05-04 11:08:00|7658.22|7658.22|7657.65|7657.65|7658.22|7658.22|7657.65|7657.65|0
1651662490000|2022-05-04 11:08:10|7657.08|7657.08|7656.8|7656.8|7657.08|7657.08|7656.8|7656.8|0
1651662500000|2022-05-04 11:08:20|7657.65|7657.65|7658.84|7658.84|7659.97|7659.97|7657.65|7657.65|0
1651662510000|2022-05-04 11:08:30|7658.89|7658.89|7661.78|7661.78|7661.78|7661.78|7658.89|7658.89|0
1651662520000|2022-05-04 11:08:40|7661.89|7661.89|7662.16|7662.16|7662.17|7662.17|7661.89|7661.89|0
1651662530000|2022-05-04 11:08:50|7661.88|7661.88|7664.43|7664.43|7664.43|7664.43|7661.03|7661.03|0
1651662540000|2022-05-04 11:09:00|7663.89|7663.89|7664.77|7664.77|7665.91|7665.91|7663.89|7663.89|0
1651662550000|2022-05-04 11:09:10|7664.49|7664.49|7664.49|7664.49|7664.49|7664.49|7664.49|7664.49|0
1651662560000|2022-05-04 11:09:20|7663.36|7663.36|7665.91|7665.91|7665.91|7665.91|7663.36|7663.36|0
1651662570000|2022-05-04 11:09:30|7664.78|7664.78|7664.78|7664.78|7664.78|7664.78|7664.78|7664.78|0
1651662580000|2022-05-04 11:09:40|7664.49|7664.49|7661.93|7661.93|7664.49|7664.49|7661.93|7661.93|0
1651662590000|2022-05-04 11:09:50|7661.95|7661.95|7662.85|7662.85|7663.14|7663.14|7661.95|7661.95|0
1651662600000|2022-05-04 11:10:00|7662.57|7662.57|7661.42|7661.42|7662.57|7662.57|7661.42|7661.42|0
1651662610000|2022-05-04 11:10:10|7661.13|7661.13|7662.27|7662.27|7662.27|7662.27|7661.13|7661.13|0
1651662620000|2022-05-04 11:10:20|7662.55|7662.55|7662.79|7662.79|7662.79|7662.79|7662.5|7662.5|0
1651662630000|2022-05-04 11:10:30|7661.93|7661.93|7661.93|7661.93|7663.06|7663.06|7661.93|7661.93|0
1651662640000|2022-05-04 11:10:40|7661.87|7661.87|7663.01|7663.01|7663.01|7663.01|7661.87|7661.87|0
1651662650000|2022-05-04 11:10:50|7663.86|7663.86|7663.57|7663.57|7663.86|7663.86|7663.57|7663.57|0
1651662660000|2022-05-04 11:11:00|7662.44|7662.44|7663.61|7663.61|7663.61|7663.61|7662.44|7662.44|0
1651662670000|2022-05-04 11:11:10|7664.74|7664.74|7664.74|7664.74|7664.74|7664.74|7664.74|7664.74|0
1651662680000|2022-05-04 11:11:20|7664.78|7664.78|7664.78|7664.78|7664.78|7664.78|7664.78|7664.78|0
1651662690000|2022-05-04 11:11:30|7663.65|7663.65|7664.78|7664.78|7664.78|7664.78|7663.65|7663.65|0
1651662700000|2022-05-04 11:11:40|7665.35|7665.35|7664.78|7664.78|7665.35|7665.35|7664.78|7664.78|0
1651662710000|2022-05-04 11:11:50|7663.65|7663.65|7663.83|7663.83|7663.93|7663.93|7662.7|7662.7|0
1651662720000|2022-05-04 11:12:00|7664.96|7664.96|7666.37|7666.37|7666.37|7666.37|7664.96|7664.96|0
1651662730000|2022-05-04 11:12:10|7666.66|7666.66|7665.81|7665.81|7667.79|7667.79|7665.81|7665.81|0
1651662740000|2022-05-04 11:12:20|7666.09|7666.09|7666.66|7666.66|7666.94|7666.94|7666.09|7666.09|0
1651662750000|2022-05-04 11:12:30|7667.79|7667.79|7667.79|7667.79|7668.92|7668.92|7667.79|7667.79|0
1651662760000|2022-05-04 11:12:40|7665.53|7665.53|7666.37|7666.37|7666.37|7666.37|7665.53|7665.53|0
1651662770000|2022-05-04 11:12:50|7665.24|7665.24|7664.39|7664.39|7665.24|7665.24|7663.26|7663.26|0
1651662780000|2022-05-04 11:13:00|7664.96|7664.96|7664.96|7664.96|7664.96|7664.96|7664.96|7664.96|0
1651662790000|2022-05-04 11:13:10|7665.81|7665.81|7665.81|7665.81|7665.81|7665.81|7664.68|7664.68|0
1651662800000|2022-05-04 11:13:20|7666.94|7666.94|7666.94|7666.94|7667.51|7667.51|7666.66|7666.66|0
1651662810000|2022-05-04 11:13:30|7666.66|7666.66|7666.94|7666.94|7668.64|7668.64|7666.66|7666.66|0
1651662820000|2022-05-04 11:13:40|7669.21|7669.21|7666.94|7666.94|7669.21|7669.21|7666.94|7666.94|0
1651662840000|2022-05-04 11:14:00|7666.87|7666.87|7669.19|7669.19|7669.19|7669.19|7666.87|7666.87|0
1651662850000|2022-05-04 11:14:10|7669.5|7669.5|7667.59|7667.59|7669.5|7669.5|7666.95|7666.95|0
1651662860000|2022-05-04 11:14:20|7668.72|7668.72|7668.63|7668.63|7668.72|7668.72|7667.56|7667.56|0
1651662870000|2022-05-04 11:14:30|7668.07|7668.07|7669.48|7669.48|7669.48|7669.48|7668.07|7668.07|0
1651662880000|2022-05-04 11:14:40|7670.61|7670.61|7668.63|7668.63|7670.61|7670.61|7668.63|7668.63|0
1651662890000|2022-05-04 11:14:50|7667.5|7667.5|7666.93|7666.93|7667.5|7667.5|7666.93|7666.93|0
1651662900000|2022-05-04 11:15:00|7667.5|7667.5|7667.78|7667.78|7667.78|7667.78|7667.5|7667.5|0
1651662910000|2022-05-04 11:15:10|7666.65|7666.65|7666.65|7666.65|7666.65|7666.65|7666.65|7666.65|0
1651662920000|2022-05-04 11:15:20|7666.93|7666.93|7666.93|7666.93|7666.93|7666.93|7666.93|7666.93|0
1651662930000|2022-05-04 11:15:30|7666.65|7666.65|7667.78|7667.78|7667.78|7667.78|7666.65|7666.65|0
1651662940000|2022-05-04 11:15:40|7668.91|7668.91|7670.04|7670.04|7670.61|7670.61|7668.91|7668.91|0
1651662950000|2022-05-04 11:15:50|7668.91|7668.91|7668.91|7668.91|7668.91|7668.91|7668.91|7668.91|0
1651662960000|2022-05-04 11:16:00|7670.04|7670.04|7668.91|7668.91|7671.18|7671.18|7668.91|7668.91|0
1651662980000|2022-05-04 11:16:20|7668.63|7668.63|7669.76|7669.76|7669.76|7669.76|7668.63|7668.63|0
1651663010000|2022-05-04 11:16:50|7669.68|7669.68|7668.22|7668.22|7669.68|7669.68|7668.22|7668.22|0
1651663020000|2022-05-04 11:17:00|7667.09|7667.09|7668.5|7668.5|7668.5|7668.5|7667.09|7667.09|0
1651663030000|2022-05-04 11:17:10|7667.37|7667.37|7667.09|7667.09|7667.37|7667.37|7667.09|7667.09|0
1651663040000|2022-05-04 11:17:20|7666.52|7666.52|7665.29|7665.29|7666.52|7666.52|7665.29|7665.29|0
1651663050000|2022-05-04 11:17:30|7664.16|7664.16|7665.29|7665.29|7665.29|7665.29|7664.16|7664.16|0
1651663060000|2022-05-04 11:17:40|7665.25|7665.25|7665.2|7665.2|7665.25|7665.25|7665.2|7665.2|0
1651663070000|2022-05-04 11:17:50|7665.49|7665.49|7665.77|7665.77|7665.77|7665.77|7665.49|7665.49|0
1651663080000|2022-05-04 11:18:00|7665.81|7665.81|7667.8|7667.8|7667.8|7667.8|7665.81|7665.81|0
1651663090000|2022-05-04 11:18:10|7668.08|7668.08|7670.07|7670.07|7670.07|7670.07|7668.08|7668.08|0
1651663100000|2022-05-04 11:18:20|7670.09|7670.09|7669.03|7669.03|7670.11|7670.11|7668.98|7668.98|0
1651663110000|2022-05-04 11:18:30|7668.75|7668.75|7668.46|7668.46|7668.75|7668.75|7668.46|7668.46|0
1651663120000|2022-05-04 11:18:40|7669.59|7669.59|7668.46|7668.46|7669.59|7669.59|7668.46|7668.46|0
1651663130000|2022-05-04 11:18:50|7667.05|7667.05|7667.05|7667.05|7667.05|7667.05|7667.05|7667.05|0
1651663140000|2022-05-04 11:19:00|7666.2|7666.2|7668.16|7668.16|7668.16|7668.16|7666.2|7666.2|0
1651663150000|2022-05-04 11:19:10|7669.29|7669.29|7668.16|7668.16|7669.57|7669.57|7668.16|7668.16|0
1651663160000|2022-05-04 11:19:20|7668.15|7668.15|7668.94|7668.94|7669|7669|7668.15|7668.15|0
1651663170000|2022-05-04 11:19:30|7668.66|7668.66|7669.79|7669.79|7670.92|7670.92|7668.66|7668.66|0
1651663180000|2022-05-04 11:19:40|7669.22|7669.22|7669.22|7669.22|7669.22|7669.22|7669.22|7669.22|0
1651663190000|2022-05-04 11:19:50|7668.09|7668.09|7668.09|7668.09|7668.09|7668.09|7668.09|7668.09|0
1651663200000|2022-05-04 11:20:00|7668.94|7668.94|7669.51|7669.51|7669.51|7669.51|7668.94|7668.94|0
1651663210000|2022-05-04 11:20:10|7670.64|7670.64|7671.77|7671.77|7671.77|7671.77|7670.64|7670.64|0
1651663220000|2022-05-04 11:20:20|7670.64|7670.64|7676.07|7676.07|7676.07|7676.07|7670.64|7670.64|0
1651663230000|2022-05-04 11:20:30|7674.94|7674.94|7674.97|7674.97|7674.97|7674.97|7674.94|7674.94|0
1651663240000|2022-05-04 11:20:40|7675.02|7675.02|7677.86|7677.86|7677.86|7677.86|7675.02|7675.02|0
1651663250000|2022-05-04 11:20:50|7678.43|7678.43|7677.36|7677.36|7679.63|7679.63|7677.36|7677.36|0
1651663260000|2022-05-04 11:21:00|7676.23|7676.23|7677.1|7677.1|7677.1|7677.1|7676.23|7676.23|0
1651663270000|2022-05-04 11:21:10|7675.97|7675.97|7676.53|7676.53|7676.82|7676.82|7675.69|7675.69|0
1651663280000|2022-05-04 11:21:20|7675.4|7675.4|7675.4|7675.4|7675.4|7675.4|7675.4|7675.4|0
1651663290000|2022-05-04 11:21:30|7674.27|7674.27|7673.99|7673.99|7674.27|7674.27|7673.99|7673.99|0
1651663320000|2022-05-04 11:22:00|7675.12|7675.12|7676.8|7676.8|7677.08|7677.08|7675.12|7675.12|0
1651663330000|2022-05-04 11:22:10|7677.08|7677.08|7679.34|7679.34|7679.34|7679.34|7677.08|7677.08|0
1651663340000|2022-05-04 11:22:20|7679.91|7679.91|7679.35|7679.35|7681.61|7681.61|7679.35|7679.35|0
1651663350000|2022-05-04 11:22:30|7680.48|7680.48|7678.78|7678.78|7680.48|7680.48|7678.78|7678.78|0
1651663370000|2022-05-04 11:22:50|7677.65|7677.65|7676.98|7676.98|7677.65|7677.65|7676.98|7676.98|0
1651663380000|2022-05-04 11:23:00|7677.54|7677.54|7679.24|7679.24|7679.24|7679.24|7676.98|7676.98|0
1651663390000|2022-05-04 11:23:10|7678.67|7678.67|7678.7|7678.7|7678.95|7678.95|7678.67|7678.67|0
1651663400000|2022-05-04 11:23:20|7678.98|7678.98|7679.03|7679.03|7679.03|7679.03|7678.98|7678.98|0
1651663420000|2022-05-04 11:23:40|7680.16|7680.16|7682.71|7682.71|7682.71|7682.71|7680.16|7680.16|0
1651663430000|2022-05-04 11:23:50|7681.58|7681.58|7682.15|7682.15|7682.15|7682.15|7680.45|7680.45|0
1651663440000|2022-05-04 11:24:00|7681.01|7681.01|7680.71|7680.71|7681.01|7681.01|7680.71|7680.71|0
1651663460000|2022-05-04 11:24:20|7681.84|7681.84|7680.7|7680.7|7681.84|7681.84|7680.7|7680.7|0
1651663470000|2022-05-04 11:24:30|7679.57|7679.57|7679.29|7679.29|7679.57|7679.57|7679|7679|0
1651663490000|2022-05-04 11:24:50|7678.15|7678.15|7678.15|7678.15|7678.15|7678.15|7678.15|7678.15|0
1651663500000|2022-05-04 11:25:00|7678.08|7678.08|7676.95|7676.95|7678.08|7678.08|7676.95|7676.95|0
1651663510000|2022-05-04 11:25:10|7676.97|7676.97|7676.4|7676.4|7676.97|7676.97|7676.4|7676.4|0
1651663520000|2022-05-04 11:25:20|7676.11|7676.11|7676.11|7676.11|7676.11|7676.11|7676.11|7676.11|0
1651663530000|2022-05-04 11:25:30|7674.98|7674.98|7673.84|7673.84|7675.26|7675.26|7673.84|7673.84|0
1651663540000|2022-05-04 11:25:40|7674.13|7674.13|7674.69|7674.69|7674.69|7674.69|7674.13|7674.13|0
1651663550000|2022-05-04 11:25:50|7672.99|7672.99|7672.99|7672.99|7672.99|7672.99|7672.99|7672.99|0
1651663560000|2022-05-04 11:26:00|7671.86|7671.86|7671.29|7671.29|7671.86|7671.86|7671.29|7671.29|0
1651663570000|2022-05-04 11:26:10|7671.27|7671.27|7671.27|7671.27|7671.27|7671.27|7671.27|7671.27|0
1651663580000|2022-05-04 11:26:20|7671.84|7671.84|7670.99|7670.99|7671.84|7671.84|7670.42|7670.42|0
1651663590000|2022-05-04 11:26:30|7672.12|7672.12|7672.12|7672.12|7672.12|7672.12|7672.12|7672.12|0
1651663610000|2022-05-04 11:26:50|7673.25|7673.25|7673.25|7673.25|7674.38|7674.38|7673.25|7673.25|0
1651663620000|2022-05-04 11:27:00|7674.38|7674.38|7674.1|7674.1|7674.38|7674.38|7674.1|7674.1|0
1651663630000|2022-05-04 11:27:10|7674.38|7674.38|7674.38|7674.38|7674.38|7674.38|7674.38|7674.38|0
1651663640000|2022-05-04 11:27:20|7674.33|7674.33|7674.56|7674.56|7674.6|7674.6|7674.31|7674.31|0
1651663660000|2022-05-04 11:27:40|7676.82|7676.82|7676.82|7676.82|7676.82|7676.82|7675.69|7675.69|0
1651663670000|2022-05-04 11:27:50|7675.69|7675.69|7677.1|7677.1|7677.1|7677.1|7675.12|7675.12|0
1651663680000|2022-05-04 11:28:00|7678.24|7678.24|7679.68|7679.68|7679.68|7679.68|7677.39|7677.39|0
1651663690000|2022-05-04 11:28:10|7678.55|7678.55|7677.47|7677.47|7678.55|7678.55|7677.42|7677.42|0
1651663700000|2022-05-04 11:28:20|7677.5|7677.5|7678.64|7678.64|7678.64|7678.64|7677.5|7677.5|0
1651663710000|2022-05-04 11:28:30|7678.66|7678.66|7679.79|7679.79|7679.79|7679.79|7677.52|7677.52|0
1651663720000|2022-05-04 11:28:40|7678.66|7678.66|7678.09|7678.09|7678.66|7678.66|7678.09|7678.09|0
1651663730000|2022-05-04 11:28:50|7679.22|7679.22|7679.22|7679.22|7679.22|7679.22|7679.22|7679.22|0
1651663740000|2022-05-04 11:29:00|7680.35|7680.35|7683.18|7683.18|7683.18|7683.18|7680.35|7680.35|0
1651663750000|2022-05-04 11:29:10|7683.47|7683.47|7682.33|7682.33|7684.6|7684.6|7682.33|7682.33|0
1651663760000|2022-05-04 11:29:20|7683.47|7683.47|7686.58|7686.58|7686.58|7686.58|7683.47|7683.47|0
1651663770000|2022-05-04 11:29:30|7685.45|7685.45|7685.45|7685.45|7685.45|7685.45|7685.45|7685.45|0
1651663780000|2022-05-04 11:29:40|7687.71|7687.71|7687.43|7687.43|7688.84|7688.84|7687.43|7687.43|0
1651663790000|2022-05-04 11:29:50|7686.3|7686.3|7687.43|7687.43|7687.43|7687.43|7685.17|7685.17|0
1651663800000|2022-05-04 11:30:00|7687.48|7687.48|7686.31|7686.31|7687.48|7687.48|7686.31|7686.31|0
1651663810000|2022-05-04 11:30:10|7685.18|7685.18|7686.31|7686.31|7686.31|7686.31|7685.18|7685.18|0
1651663820000|2022-05-04 11:30:20|7687.44|7687.44|7688.84|7688.84|7688.84|7688.84|7687.44|7687.44|0
1651663830000|2022-05-04 11:30:30|7688.82|7688.82|7688.82|7688.82|7688.82|7688.82|7688.82|7688.82|0
1651663850000|2022-05-04 11:30:50|7689.95|7689.95|7689.95|7689.95|7689.95|7689.95|7689.95|7689.95|0
1651663860000|2022-05-04 11:31:00|7690.52|7690.52|7689.95|7689.95|7690.52|7690.52|7689.66|7689.66|0
1651663870000|2022-05-04 11:31:10|7690.23|7690.23|7691.36|7691.36|7691.36|7691.36|7690.23|7690.23|0
1651663880000|2022-05-04 11:31:20|7689.1|7689.1|7689.1|7689.1|7689.1|7689.1|7689.1|7689.1|0
1651663890000|2022-05-04 11:31:30|7687.97|7687.97|7687.97|7687.97|7687.97|7687.97|7687.97|7687.97|0
1651663900000|2022-05-04 11:31:40|7689.1|7689.1|7686.83|7686.83|7689.1|7689.1|7685.7|7685.7|0
1651663910000|2022-05-04 11:31:50|7687.12|7687.12|7687.96|7687.96|7688.53|7688.53|7687.12|7687.12|0
1651663920000|2022-05-04 11:32:00|7689.09|7689.09|7686.83|7686.83|7689.09|7689.09|7686.83|7686.83|0
1651663930000|2022-05-04 11:32:10|7687.4|7687.4|7688.53|7688.53|7688.53|7688.53|7686.27|7686.27|0
1651663940000|2022-05-04 11:32:20|7687.4|7687.4|7687.4|7687.4|7687.4|7687.4|7687.4|7687.4|0
1651663960000|2022-05-04 11:32:40|7686.83|7686.83|7686.83|7686.83|7686.83|7686.83|7686.83|7686.83|0
1651663970000|2022-05-04 11:32:50|7685.7|7685.7|7692.32|7692.32|7693.45|7693.45|7685.7|7685.7|0
1651663980000|2022-05-04 11:33:00|7692.39|7692.39|7690.09|7690.09|7692.39|7692.39|7690.07|7690.07|0
1651663990000|2022-05-04 11:33:10|7690.12|7690.12|7690.12|7690.12|7690.12|7690.12|7690.12|7690.12|0
1651664000000|2022-05-04 11:33:20|7691.25|7691.25|7691.21|7691.21|7691.25|7691.25|7691.21|7691.21|0
1651664020000|2022-05-04 11:33:40|7690.08|7690.08|7688.95|7688.95|7690.08|7690.08|7688.95|7688.95|0
1651664030000|2022-05-04 11:33:50|7688.38|7688.38|7688.09|7688.09|7688.38|7688.38|7688.09|7688.09|0
1651664040000|2022-05-04 11:34:00|7689.51|7689.51|7688.95|7688.95|7689.51|7689.51|7688.95|7688.95|0
1651664050000|2022-05-04 11:34:10|7687.81|7687.81|7687.81|7687.81|7687.81|7687.81|7687.81|7687.81|0
1651664060000|2022-05-04 11:34:20|7688.95|7688.95|7690.65|7690.65|7690.65|7690.65|7688.95|7688.95|0
1651664070000|2022-05-04 11:34:30|7691.78|7691.78|7689.51|7689.51|7691.78|7691.78|7689.51|7689.51|0
1651664080000|2022-05-04 11:34:40|7689.49|7689.49|7689.77|7689.77|7689.77|7689.77|7689.49|7689.49|0
1651664090000|2022-05-04 11:34:50|7690.9|7690.9|7691.19|7691.19|7691.19|7691.19|7690.9|7690.9|0
1651664100000|2022-05-04 11:35:00|7690.9|7690.9|7690.93|7690.93|7690.93|7690.93|7690.9|7690.9|0
1651664110000|2022-05-04 11:35:10|7689.8|7689.8|7689.84|7689.84|7689.84|7689.84|7689.8|7689.8|0
1651664120000|2022-05-04 11:35:20|7690.97|7690.97|7691.84|7691.84|7691.84|7691.84|7690.97|7690.97|0
1651664130000|2022-05-04 11:35:30|7692.97|7692.97|7691.84|7691.84|7692.97|7692.97|7691.84|7691.84|0
1651664140000|2022-05-04 11:35:40|7690.71|7690.71|7690.43|7690.43|7690.71|7690.71|7689.29|7689.29|0
1651664150000|2022-05-04 11:35:50|7689.29|7689.29|7689.29|7689.29|7689.29|7689.29|7689.29|7689.29|0
1651664160000|2022-05-04 11:36:00|7688.16|7688.16|7689.29|7689.29|7689.29|7689.29|7688.16|7688.16|0
1651664170000|2022-05-04 11:36:10|7690.43|7690.43|7689.29|7689.29|7690.43|7690.43|7689.29|7689.29|0
1651664180000|2022-05-04 11:36:20|7688.16|7688.16|7688.16|7688.16|7688.16|7688.16|7688.16|7688.16|0
1651664200000|2022-05-04 11:36:40|7687.03|7687.03|7687.03|7687.03|7687.03|7687.03|7687.03|7687.03|0
1651664210000|2022-05-04 11:36:50|7688.16|7688.16|7689.58|7689.58|7689.58|7689.58|7688.16|7688.16|0
1651664220000|2022-05-04 11:37:00|7690.15|7690.15|7689.02|7689.02|7690.15|7690.15|7689.02|7689.02|0
1651664230000|2022-05-04 11:37:10|7687.88|7687.88|7687.32|7687.32|7687.88|7687.88|7687.32|7687.32|0
1651664240000|2022-05-04 11:37:20|7687.03|7687.03|7687.85|7687.85|7689.01|7689.01|7686.75|7686.75|0
1651664250000|2022-05-04 11:37:30|7688.99|7688.99|7689.27|7689.27|7689.27|7689.27|7688.99|7688.99|0
1651664260000|2022-05-04 11:37:40|7688.7|7688.7|7688.7|7688.7|7688.7|7688.7|7688.7|7688.7|0
1651664270000|2022-05-04 11:37:50|7688.79|7688.79|7690.99|7690.99|7690.99|7690.99|7688.73|7688.73|0
1651664280000|2022-05-04 11:38:00|7691.28|7691.28|7691.56|7691.56|7691.56|7691.56|7690.43|7690.43|0
1651664290000|2022-05-04 11:38:10|7690.43|7690.43|7690.43|7690.43|7690.43|7690.43|7690.43|7690.43|0
1651664300000|2022-05-04 11:38:20|7690.45|7690.45|7690.79|7690.79|7690.79|7690.79|7690.45|7690.45|0
1651664310000|2022-05-04 11:38:30|7691.92|7691.92|7693.05|7693.05|7693.05|7693.05|7691.92|7691.92|0
1651664320000|2022-05-04 11:38:40|7694.18|7694.18|7694.18|7694.18|7694.18|7694.18|7694.18|7694.18|0
1651664330000|2022-05-04 11:38:50|7693.05|7693.05|7691.92|7691.92|7693.05|7693.05|7691.92|7691.92|0
1651664340000|2022-05-04 11:39:00|7691.94|7691.94|7692|7692|7692|7692|7690.87|7690.87|0
1651664350000|2022-05-04 11:39:10|7691.44|7691.44|7691.44|7691.44|7691.44|7691.44|7691.44|7691.44|0
1651664360000|2022-05-04 11:39:20|7690.3|7690.3|7691.41|7691.41|7692.54|7692.54|7690.24|7690.24|0
1651664370000|2022-05-04 11:39:30|7692.54|7692.54|7692.5|7692.5|7692.54|7692.54|7692.5|7692.5|0
1651664380000|2022-05-04 11:39:40|7691.37|7691.37|7691.35|7691.35|7691.37|7691.37|7691.08|7691.08|0
1651664390000|2022-05-04 11:39:50|7692.48|7692.48|7692.48|7692.48|7692.48|7692.48|7692.48|7692.48|0
1651664400000|2022-05-04 11:40:00|7691.35|7691.35|7692.48|7692.48|7692.48|7692.48|7691.35|7691.35|0
1651664410000|2022-05-04 11:40:10|7693.61|7693.61|7692.48|7692.48|7694.18|7694.18|7692.19|7692.19|0
1651664420000|2022-05-04 11:40:20|7692.5|7692.5|7693.92|7693.92|7693.92|7693.92|7692.5|7692.5|0
1651664430000|2022-05-04 11:40:30|7692.79|7692.79|7693.92|7693.92|7693.92|7693.92|7692.79|7692.79|0
1651664440000|2022-05-04 11:40:40|7694.2|7694.2|7693.07|7693.07|7694.2|7694.2|7693.07|7693.07|0
1651664450000|2022-05-04 11:40:50|7694.2|7694.2|7694.2|7694.2|7694.2|7694.2|7694.2|7694.2|0
1651664460000|2022-05-04 11:41:00|7693.07|7693.07|7690.88|7690.88|7693.07|7693.07|7690.88|7690.88|0
1651664470000|2022-05-04 11:41:10|7692.01|7692.01|7691.16|7691.16|7692.29|7692.29|7691.16|7691.16|0
1651664480000|2022-05-04 11:41:20|7692.29|7692.29|7692.23|7692.23|7692.29|7692.29|7692.23|7692.23|0
1651664490000|2022-05-04 11:41:30|7692.21|7692.21|7692.12|7692.12|7693.31|7693.31|7692.12|7692.12|0
1651664500000|2022-05-04 11:41:40|7692.02|7692.02|7692.02|7692.02|7692.02|7692.02|7692.02|7692.02|0
1651664510000|2022-05-04 11:41:50|7692|7692|7692|7692|7692|7692|7692|7692|0
1651664520000|2022-05-04 11:42:00|7692.28|7692.28|7695.61|7695.61|7695.64|7695.64|7692.28|7692.28|0
1651664530000|2022-05-04 11:42:10|7694.48|7694.48|7695.04|7695.04|7695.04|7695.04|7693.91|7693.91|0
1651664540000|2022-05-04 11:42:20|7695.65|7695.65|7695.93|7695.93|7695.99|7695.99|7695.65|7695.65|0
1651664550000|2022-05-04 11:42:30|7695.96|7695.96|7696.47|7696.47|7696.69|7696.69|7695.84|7695.84|0
1651664560000|2022-05-04 11:42:40|7697.6|7697.6|7697.31|7697.31|7697.6|7697.6|7697.31|7697.31|0
1651664570000|2022-05-04 11:42:50|7697.38|7697.38|7697.38|7697.38|7697.38|7697.38|7697.38|7697.38|0
1651664580000|2022-05-04 11:43:00|7698.51|7698.51|7697.38|7697.38|7698.51|7698.51|7697.38|7697.38|0
1651664590000|2022-05-04 11:43:10|7698.23|7698.23|7699.34|7699.34|7699.34|7699.34|7698.21|7698.21|0
1651664600000|2022-05-04 11:43:20|7699.91|7699.91|7699.62|7699.62|7699.91|7699.91|7699.62|7699.62|0
1651664610000|2022-05-04 11:43:30|7699.05|7699.05|7697.92|7697.92|7699.05|7699.05|7697.92|7697.92|0
1651664620000|2022-05-04 11:43:40|7697.36|7697.36|7697.38|7697.38|7697.38|7697.38|7696.22|7696.22|0
1651664640000|2022-05-04 11:44:00|7696.25|7696.25|7694.84|7694.84|7696.25|7696.25|7694.84|7694.84|0
1651664660000|2022-05-04 11:44:20|7695.97|7695.97|7693.42|7693.42|7695.97|7695.97|7693.42|7693.42|0
1651664670000|2022-05-04 11:44:30|7694.55|7694.55|7694.55|7694.55|7694.55|7694.55|7694.55|7694.55|0
1651664680000|2022-05-04 11:44:40|7693.42|7693.42|7693.34|7693.34|7693.42|7693.42|7692.29|7692.29|0
1651664690000|2022-05-04 11:44:50|7693.32|7693.32|7693.3|7693.3|7693.34|7693.34|7693.3|7693.3|0
1651664720000|2022-05-04 11:45:20|7692.17|7692.17|7692.17|7692.17|7692.17|7692.17|7692.17|7692.17|0
1651664730000|2022-05-04 11:45:30|7693.3|7693.3|7693.3|7693.3|7693.3|7693.3|7693.3|7693.3|0
1651664740000|2022-05-04 11:45:40|7695.56|7695.56|7695.56|7695.56|7695.56|7695.56|7695.56|7695.56|0
1651664750000|2022-05-04 11:45:50|7695.58|7695.58|7696.99|7696.99|7696.99|7696.99|7695.58|7695.58|0
1651664760000|2022-05-04 11:46:00|7695.86|7695.86|7697.06|7697.06|7697.06|7697.06|7695.86|7695.86|0
1651664770000|2022-05-04 11:46:10|7697.01|7697.01|7697.01|7697.01|7697.01|7697.01|7697.01|7697.01|0
1651664780000|2022-05-04 11:46:20|7697.86|7697.86|7697.86|7697.86|7697.86|7697.86|7697.86|7697.86|0
1651664790000|2022-05-04 11:46:30|7698.99|7698.99|7698.99|7698.99|7698.99|7698.99|7698.99|7698.99|0
1651664800000|2022-05-04 11:46:40|7697.86|7697.86|7698.99|7698.99|7698.99|7698.99|7697.86|7697.86|0
1651664810000|2022-05-04 11:46:50|7698.95|7698.95|7699.8|7699.8|7699.8|7699.8|7698.95|7698.95|0
1651664820000|2022-05-04 11:47:00|7700.93|7700.93|7699.8|7699.8|7700.93|7700.93|7699.8|7699.8|0
1651664830000|2022-05-04 11:47:10|7699.23|7699.23|7698.1|7698.1|7699.23|7699.23|7697.82|7697.82|0
1651664840000|2022-05-04 11:47:20|7698.08|7698.08|7698.07|7698.07|7698.08|7698.08|7698.07|7698.07|0
1651664850000|2022-05-04 11:47:30|7697.5|7697.5|7698.03|7698.03|7699.16|7699.16|7697.5|7697.5|0
1651664860000|2022-05-04 11:47:40|7697.99|7697.99|7697.48|7697.48|7698.05|7698.05|7697.48|7697.48|0
1651664870000|2022-05-04 11:47:50|7698.61|7698.61|7698.61|7698.61|7698.61|7698.61|7698.61|7698.61|0
1651664880000|2022-05-04 11:48:00|7698.9|7698.9|7697.77|7697.77|7698.9|7698.9|7697.77|7697.77|0
1651664890000|2022-05-04 11:48:10|7697.48|7697.48|7697.54|7697.54|7698.63|7698.63|7697.48|7697.48|0
1651664900000|2022-05-04 11:48:20|7696.41|7696.41|7698.67|7698.67|7698.67|7698.67|7696.41|7696.41|0
1651664910000|2022-05-04 11:48:30|7697.54|7697.54|7697.54|7697.54|7698.67|7698.67|7697.54|7697.54|0
1651664920000|2022-05-04 11:48:40|7698.67|7698.67|7698.95|7698.95|7698.95|7698.95|7698.67|7698.67|0
1651664930000|2022-05-04 11:48:50|7699.24|7699.24|7699.24|7699.24|7699.24|7699.24|7699.24|7699.24|0
1651664950000|2022-05-04 11:49:10|7698.11|7698.11|7698.95|7698.95|7698.95|7698.95|7697.82|7697.82|0
1651664960000|2022-05-04 11:49:20|7697.82|7697.82|7697.82|7697.82|7697.82|7697.82|7697.82|7697.82|0
1651664970000|2022-05-04 11:49:30|7697.54|7697.54|7697.54|7697.54|7697.54|7697.54|7697.54|7697.54|0
1651664990000|2022-05-04 11:49:50|7697.25|7697.25|7697.54|7697.54|7697.54|7697.54|7697.25|7697.25|0
1651665000000|2022-05-04 11:50:00|7697.82|7697.82|7698.95|7698.95|7698.95|7698.95|7697.82|7697.82|0
1651665010000|2022-05-04 11:50:10|7698.67|7698.67|7698.67|7698.67|7698.67|7698.67|7698.67|7698.67|0
1651665020000|2022-05-04 11:50:20|7698.95|7698.95|7699.54|7699.54|7699.54|7699.54|7698.95|7698.95|0
1651665030000|2022-05-04 11:50:30|7699.82|7699.82|7700.97|7700.97|7700.97|7700.97|7699.82|7699.82|0
1651665040000|2022-05-04 11:50:40|7700.4|7700.4|7700.11|7700.11|7700.4|7700.4|7700.11|7700.11|0
1651665050000|2022-05-04 11:50:50|7698.7|7698.7|7698.7|7698.7|7698.7|7698.7|7698.7|7698.7|0
1651665060000|2022-05-04 11:51:00|7698.41|7698.41|7697.16|7697.16|7698.41|7698.41|7697.16|7697.16|0
1651665070000|2022-05-04 11:51:10|7697.13|7697.13|7696.48|7696.48|7697.13|7697.13|7696.44|7696.44|0
1651665080000|2022-05-04 11:51:20|7697.04|7697.04|7697.13|7697.13|7697.37|7697.37|7697.04|7697.04|0
1651665100000|2022-05-04 11:51:40|7696.56|7696.56|7696.55|7696.55|7697.68|7697.68|7696.55|7696.55|0
1651665110000|2022-05-04 11:51:50|7696.5|7696.5|7696.48|7696.48|7696.5|7696.5|7696.48|7696.48|0
1651665120000|2022-05-04 11:52:00|7697.61|7697.61|7698.21|7698.21|7698.25|7698.25|7697.61|7697.61|0
1651665130000|2022-05-04 11:52:10|7698.49|7698.49|7697.36|7697.36|7698.49|7698.49|7697.36|7697.36|0
1651665140000|2022-05-04 11:52:20|7697.08|7697.08|7697.65|7697.65|7697.65|7697.65|7697.08|7697.08|0
1651665160000|2022-05-04 11:52:40|7697.36|7697.36|7697.36|7697.36|7697.36|7697.36|7697.36|7697.36|0
1651665170000|2022-05-04 11:52:50|7697.65|7697.65|7696.52|7696.52|7697.65|7697.65|7696.52|7696.52|0
1651665180000|2022-05-04 11:53:00|7695.38|7695.38|7700.19|7700.19|7700.19|7700.19|7695.38|7695.38|0
1651665190000|2022-05-04 11:53:10|7697.93|7697.93|7699.06|7699.06|7699.06|7699.06|7697.93|7697.93|0
1651665200000|2022-05-04 11:53:20|7698.21|7698.21|7697.08|7697.08|7698.21|7698.21|7695.95|7695.95|0
1651665210000|2022-05-04 11:53:30|7697.36|7697.36|7697.38|7697.38|7697.38|7697.38|7697.36|7697.36|0
1651665220000|2022-05-04 11:53:40|7697.4|7697.4|7697.4|7697.4|7697.4|7697.4|7697.4|7697.4|0
1651665230000|2022-05-04 11:53:50|7698.54|7698.54|7698.54|7698.54|7698.54|7698.54|7698.25|7698.25|0
1651665240000|2022-05-04 11:54:00|7697.4|7697.4|7697.43|7697.43|7697.43|7697.43|7697.4|7697.4|0
1651665250000|2022-05-04 11:54:10|7697.46|7697.46|7696.33|7696.33|7697.46|7697.46|7696.33|7696.33|0
1651665260000|2022-05-04 11:54:20|7695.48|7695.48|7696.04|7696.04|7696.61|7696.61|7695.42|7695.42|0
1651665270000|2022-05-04 11:54:30|7696.61|7696.61|7696.33|7696.33|7696.61|7696.61|7696.33|7696.33|0
1651665280000|2022-05-04 11:54:40|7695.2|7695.2|7696.9|7696.9|7696.9|7696.9|7695.2|7695.2|0
1651665290000|2022-05-04 11:54:50|7696.33|7696.33|7695.2|7695.2|7696.33|7696.33|7695.2|7695.2|0
1651665300000|2022-05-04 11:55:00|7696.33|7696.33|7696.33|7696.33|7696.33|7696.33|7696.33|7696.33|0
1651665310000|2022-05-04 11:55:10|7696.61|7696.61|7696.33|7696.33|7696.61|7696.61|7695.2|7695.2|0
1651665320000|2022-05-04 11:55:20|7696.04|7696.04|7697.18|7697.18|7697.18|7697.18|7696.04|7696.04|0
1651665330000|2022-05-04 11:55:30|7698.31|7698.31|7696.07|7696.07|7698.34|7698.34|7696.07|7696.07|0
1651665340000|2022-05-04 11:55:40|7693.81|7693.81|7694.94|7694.94|7696.07|7696.07|7693.81|7693.81|0
1651665350000|2022-05-04 11:55:50|7694.66|7694.66|7694.66|7694.66|7694.66|7694.66|7694.66|7694.66|0
1651665360000|2022-05-04 11:56:00|7693.8|7693.8|7693.8|7693.8|7693.8|7693.8|7693.8|7693.8|0
1651665370000|2022-05-04 11:56:10|7694.66|7694.66|7695.79|7695.79|7695.79|7695.79|7694.66|7694.66|0
1651665380000|2022-05-04 11:56:20|7695.8|7695.8|7695.8|7695.8|7695.8|7695.8|7695.8|7695.8|0
1651665390000|2022-05-04 11:56:30|7692.97|7692.97|7692.97|7692.97|7692.97|7692.97|7692.97|7692.97|0
1651665400000|2022-05-04 11:56:40|7692.69|7692.69|7690.42|7690.42|7692.69|7692.69|7690.42|7690.42|0
1651665410000|2022-05-04 11:56:50|7690.46|7690.46|7690.17|7690.17|7691.31|7691.31|7689.89|7689.89|0
1651665440000|2022-05-04 11:57:20|7690.46|7690.46|7693.01|7693.01|7693.01|7693.01|7690.46|7690.46|0
1651665450000|2022-05-04 11:57:30|7692.96|7692.96|7691.83|7691.83|7692.96|7692.96|7690.7|7690.7|0
1651665460000|2022-05-04 11:57:40|7692.96|7692.96|7691.83|7691.83|7692.96|7692.96|7690.7|7690.7|0
1651665470000|2022-05-04 11:57:50|7691.55|7691.55|7691.55|7691.55|7691.55|7691.55|7691.55|7691.55|0
1651665480000|2022-05-04 11:58:00|7691.51|7691.51|7692.08|7692.08|7692.08|7692.08|7690.95|7690.95|0
1651665490000|2022-05-04 11:58:10|7690.95|7690.95|7690.95|7690.95|7690.95|7690.95|7689.81|7689.81|0
1651665500000|2022-05-04 11:58:20|7691.23|7691.23|7690.66|7690.66|7691.23|7691.23|7690.66|7690.66|0
1651665510000|2022-05-04 11:58:30|7691.79|7691.79|7692.08|7692.08|7692.08|7692.08|7691.79|7691.79|0
1651665520000|2022-05-04 11:58:40|7692.12|7692.12|7692.13|7692.13|7692.13|7692.13|7692.12|7692.12|0
1651665530000|2022-05-04 11:58:50|7692.98|7692.98|7692.98|7692.98|7692.98|7692.98|7692.98|7692.98|0
1651665540000|2022-05-04 11:59:00|7693.04|7693.04|7691.9|7691.9|7693.04|7693.04|7691.9|7691.9|0
1651665550000|2022-05-04 11:59:10|7691.62|7691.62|7691.34|7691.34|7691.62|7691.62|7691.34|7691.34|0
1651665560000|2022-05-04 11:59:20|7692.47|7692.47|7692.72|7692.72|7692.75|7692.75|7692.47|7692.47|0
1651665570000|2022-05-04 11:59:30|7692.67|7692.67|7692.6|7692.6|7692.67|7692.67|7692.6|7692.6|0
1651665580000|2022-05-04 11:59:40|7692.31|7692.31|7692.31|7692.31|7692.31|7692.31|7692.31|7692.31|0
1651665590000|2022-05-04 11:59:50|7692.36|7692.36|7692.31|7692.31|7692.38|7692.38|7692.31|7692.31|0
1651665600000|2022-05-04 12:00:00|7690.05|7690.05|7693.16|7693.16|7693.16|7693.16|7689.77|7689.77|0
1651665610000|2022-05-04 12:00:10|7693.45|7693.45|7692.81|7692.81|7693.73|7693.73|7692.58|7692.58|0
1651665620000|2022-05-04 12:00:20|7692.24|7692.24|7693.37|7693.37|7693.37|7693.37|7692.24|7692.24|0
1651665630000|2022-05-04 12:00:30|7692.24|7692.24|7691.11|7691.11|7692.24|7692.24|7691.11|7691.11|0
1651665640000|2022-05-04 12:00:40|7689.98|7689.98|7691.11|7691.11|7691.11|7691.11|7689.98|7689.98|0
1651665650000|2022-05-04 12:00:50|7691.39|7691.39|7691.39|7691.39|7691.39|7691.39|7691.39|7691.39|0
1651665660000|2022-05-04 12:01:00|7690.82|7690.82|7692.53|7692.53|7692.53|7692.53|7690.82|7690.82|0
1651665670000|2022-05-04 12:01:10|7692.81|7692.81|7692.52|7692.52|7692.81|7692.81|7692.52|7692.52|0
1651665680000|2022-05-04 12:01:20|7693.65|7693.65|7693.67|7693.67|7695.35|7695.35|7693.65|7693.65|0
1651665690000|2022-05-04 12:01:30|7694.8|7694.8|7694.8|7694.8|7694.8|7694.8|7694.8|7694.8|0
1651665700000|2022-05-04 12:01:40|7694.78|7694.78|7695.63|7695.63|7695.63|7695.63|7694.78|7694.78|0
1651665710000|2022-05-04 12:01:50|7694.5|7694.5|7694.5|7694.5|7694.5|7694.5|7694.5|7694.5|0
1651665730000|2022-05-04 12:02:10|7695.63|7695.63|7695.91|7695.91|7695.91|7695.91|7695.63|7695.63|0
1651665740000|2022-05-04 12:02:20|7695.9|7695.9|7697.09|7697.09|7697.09|7697.09|7695.9|7695.9|0
1651665750000|2022-05-04 12:02:30|7696.52|7696.52|7695.39|7695.39|7696.52|7696.52|7695.39|7695.39|0
1651665760000|2022-05-04 12:02:40|7696.52|7696.52|7694.16|7694.16|7696.52|7696.52|7694.16|7694.16|0
1651665770000|2022-05-04 12:02:50|7694.14|7694.14|7695.27|7695.27|7695.27|7695.27|7694.14|7694.14|0
1651665780000|2022-05-04 12:03:00|7695.55|7695.55|7695.55|7695.55|7695.55|7695.55|7695.55|7695.55|0
1651665790000|2022-05-04 12:03:10|7695.27|7695.27|7695.27|7695.27|7695.27|7695.27|7695.27|7695.27|0
1651665800000|2022-05-04 12:03:20|7695.55|7695.55|7695.37|7695.37|7695.55|7695.55|7695.27|7695.27|0
1651665810000|2022-05-04 12:03:30|7694.24|7694.24|7693.61|7693.61|7695.35|7695.35|7693.61|7693.61|0
1651665820000|2022-05-04 12:03:40|7693.63|7693.63|7693.34|7693.34|7693.65|7693.65|7693.34|7693.34|0
1651665830000|2022-05-04 12:03:50|7693.4|7693.4|7695.41|7695.41|7695.69|7695.69|7693.36|7693.36|0
1651665840000|2022-05-04 12:04:00|7694.28|7694.28|7693.67|7693.67|7694.28|7694.28|7693.67|7693.67|0
1651665850000|2022-05-04 12:04:10|7693.95|7693.95|7695.87|7695.87|7695.94|7695.94|7693.95|7693.95|0
1651665860000|2022-05-04 12:04:20|7695.9|7695.9|7695.33|7695.33|7695.9|7695.9|7695.33|7695.33|0
1651665880000|2022-05-04 12:04:40|7694.2|7694.2|7693.94|7693.94|7694.22|7694.22|7693.94|7693.94|0
1651665890000|2022-05-04 12:04:50|7694.22|7694.22|7694.2|7694.2|7694.22|7694.22|7694.2|7694.2|0
1651665900000|2022-05-04 12:05:00|7695.33|7695.33|7696.58|7696.58|7696.58|7696.58|7695.05|7695.05|0
1651665910000|2022-05-04 12:05:10|7695.44|7695.44|7696.29|7696.29|7697.71|7697.71|7695.44|7695.44|0
1651665920000|2022-05-04 12:05:20|7697.42|7697.42|7696.01|7696.01|7697.71|7697.71|7694.88|7694.88|0
1651665930000|2022-05-04 12:05:30|7694.88|7694.88|7694.88|7694.88|7694.88|7694.88|7694.88|7694.88|0
1651665940000|2022-05-04 12:05:40|7694.31|7694.31|7696.01|7696.01|7696.01|7696.01|7694.31|7694.31|0
1651665950000|2022-05-04 12:05:50|7694.88|7694.88|7695.44|7695.44|7695.73|7695.73|7694.88|7694.88|0
1651665960000|2022-05-04 12:06:00|7695.42|7695.42|7695.42|7695.42|7695.42|7695.42|7695.42|7695.42|0
1651665970000|2022-05-04 12:06:10|7695.71|7695.71|7695.42|7695.42|7695.71|7695.71|7695.42|7695.42|0
1651665980000|2022-05-04 12:06:20|7695.71|7695.71|7696.56|7696.56|7696.56|7696.56|7695.71|7695.71|0
1651665990000|2022-05-04 12:06:30|7697.13|7697.13|7698.83|7698.83|7698.83|7698.83|7697.13|7697.13|0
1651666000000|2022-05-04 12:06:40|7697.7|7697.7|7698.83|7698.83|7698.83|7698.83|7697.7|7697.7|0
1651666010000|2022-05-04 12:06:50|7697.7|7697.7|7699.75|7699.75|7699.75|7699.75|7697.7|7697.7|0
1651666020000|2022-05-04 12:07:00|7698.62|7698.62|7699.75|7699.75|7699.75|7699.75|7698.62|7698.62|0
1651666030000|2022-05-04 12:07:10|7698.62|7698.62|7698.62|7698.62|7698.9|7698.9|7697.49|7697.49|0
1651666040000|2022-05-04 12:07:20|7700.04|7700.04|7700.63|7700.63|7700.63|7700.63|7700.04|7700.04|0
1651666050000|2022-05-04 12:07:30|7700.67|7700.67|7701.86|7701.86|7701.88|7701.88|7700.67|7700.67|0
1651666060000|2022-05-04 12:07:40|7702.43|7702.43|7703.27|7703.27|7704.98|7704.98|7702.43|7702.43|0
1651666070000|2022-05-04 12:07:50|7704.41|7704.41|7703.55|7703.55|7704.41|7704.41|7703.55|7703.55|0
1651666080000|2022-05-04 12:08:00|7703.27|7703.27|7700.99|7700.99|7703.27|7703.27|7700.99|7700.99|0
1651666090000|2022-05-04 12:08:10|7701.56|7701.56|7698.44|7698.44|7701.56|7701.56|7697.31|7697.31|0
1651666110000|2022-05-04 12:08:30|7699.01|7699.01|7700.14|7700.14|7700.14|7700.14|7697.88|7697.88|0
1651666120000|2022-05-04 12:08:40|7697.88|7697.88|7700.99|7700.99|7700.99|7700.99|7697.88|7697.88|0
1651666130000|2022-05-04 12:08:50|7702.12|7702.12|7700.7|7700.7|7704.1|7704.1|7700.7|7700.7|0
1651666140000|2022-05-04 12:09:00|7699.57|7699.57|7699.83|7699.83|7699.85|7699.85|7699.57|7699.57|0
1651666150000|2022-05-04 12:09:10|7699.26|7699.26|7699.85|7699.85|7699.85|7699.85|7699.26|7699.26|0
1651666160000|2022-05-04 12:09:20|7698.72|7698.72|7697.04|7697.04|7698.72|7698.72|7697.02|7697.02|0
1651666170000|2022-05-04 12:09:30|7695.91|7695.91|7697.04|7697.04|7697.61|7697.61|7695.91|7695.91|0
1651666180000|2022-05-04 12:09:40|7695.91|7695.91|7695.91|7695.91|7695.91|7695.91|7695.91|7695.91|0
1651666190000|2022-05-04 12:09:50|7695.63|7695.63|7697.89|7697.89|7697.89|7697.89|7695.63|7695.63|0
1651666200000|2022-05-04 12:10:00|7698.18|7698.18|7696.19|7696.19|7698.18|7698.18|7696.19|7696.19|0
1651666210000|2022-05-04 12:10:10|7695.62|7695.62|7696.17|7696.17|7696.19|7696.19|7695.62|7695.62|0
1651666220000|2022-05-04 12:10:20|7697.3|7697.3|7696.17|7696.17|7697.3|7697.3|7696.17|7696.17|0
1651666230000|2022-05-04 12:10:30|7697.3|7697.3|7699|7699|7699|7699|7697.3|7697.3|0
1651666240000|2022-05-04 12:10:40|7699.03|7699.03|7697.62|7697.62|7699.03|7699.03|7697.62|7697.62|0
1651666250000|2022-05-04 12:10:50|7698.47|7698.47|7699.32|7699.32|7699.32|7699.32|7698.19|7698.19|0
1651666270000|2022-05-04 12:11:10|7699.6|7699.6|7700.14|7700.14|7700.14|7700.14|7699.6|7699.6|0
1651666280000|2022-05-04 12:11:20|7700.42|7700.42|7699.36|7699.36|7700.49|7700.49|7699.36|7699.36|0
1651666290000|2022-05-04 12:11:30|7697.94|7697.94|7697.89|7697.89|7697.94|7697.94|7697.89|7697.89|0
1651666300000|2022-05-04 12:11:40|7698.74|7698.74|7700.72|7700.72|7700.72|7700.72|7698.74|7698.74|0
1651666320000|2022-05-04 12:12:00|7699.59|7699.59|7700.72|7700.72|7700.72|7700.72|7699.59|7699.59|0
1651666330000|2022-05-04 12:12:10|7701.01|7701.01|7701.29|7701.29|7701.29|7701.29|7701.01|7701.01|0
1651666340000|2022-05-04 12:12:20|7702.71|7702.71|7703.58|7703.58|7703.58|7703.58|7702.42|7702.42|0
1651666350000|2022-05-04 12:12:30|7704.15|7704.15|7705.85|7705.85|7705.85|7705.85|7704.15|7704.15|0
1651666360000|2022-05-04 12:12:40|7706.13|7706.13|7706.13|7706.13|7707.26|7707.26|7706.13|7706.13|0
1651666370000|2022-05-04 12:12:50|7705|7705|7706.14|7706.14|7706.14|7706.14|7705|7705|0
1651666380000|2022-05-04 12:13:00|7706.42|7706.42|7707.27|7707.27|7707.27|7707.27|7706.14|7706.14|0
1651666390000|2022-05-04 12:13:10|7706.14|7706.14|7705.85|7705.85|7706.14|7706.14|7705.85|7705.85|0
1651666400000|2022-05-04 12:13:20|7704.44|7704.44|7704.72|7704.72|7704.72|7704.72|7704.44|7704.44|0
1651666410000|2022-05-04 12:13:30|7704.44|7704.44|7705.29|7705.29|7705.29|7705.29|7704.44|7704.44|0
1651666420000|2022-05-04 12:13:40|7703.03|7703.03|7704.16|7704.16|7704.16|7704.16|7701.9|7701.9|0
1651666440000|2022-05-04 12:14:00|7705.29|7705.29|7705.27|7705.27|7705.29|7705.29|7705.27|7705.27|0
1651666450000|2022-05-04 12:14:10|7705.35|7705.35|7704.48|7704.48|7705.35|7705.35|7703.07|7703.07|0
1651666460000|2022-05-04 12:14:20|7704.19|7704.19|7704.19|7704.19|7704.19|7704.19|7704.19|7704.19|0
1651666470000|2022-05-04 12:14:30|7704.48|7704.48|7703.91|7703.91|7704.48|7704.48|7703.35|7703.35|0
1651666480000|2022-05-04 12:14:40|7704.2|7704.2|7705.33|7705.33|7705.33|7705.33|7704.2|7704.2|0
1651666490000|2022-05-04 12:14:50|7705.37|7705.37|7706.5|7706.5|7706.5|7706.5|7705.37|7705.37|0
1651666500000|2022-05-04 12:15:00|7704.23|7704.23|7705.61|7705.61|7705.61|7705.61|7703.38|7703.38|0
1651666510000|2022-05-04 12:15:10|7705.33|7705.33|7704.98|7704.98|7705.33|7705.33|7704.98|7704.98|0
1651666520000|2022-05-04 12:15:20|7704.69|7704.69|7706.38|7706.38|7706.38|7706.38|7703.85|7703.85|0
1651666530000|2022-05-04 12:15:30|7705.25|7705.25|7705.25|7705.25|7705.25|7705.25|7705.25|7705.25|0
1651666540000|2022-05-04 12:15:40|7706.38|7706.38|7705.29|7705.29|7706.42|7706.42|7705|7705|0
1651666560000|2022-05-04 12:16:00|7705.27|7705.27|7704.71|7704.71|7707.26|7707.26|7704.71|7704.71|0
1651666580000|2022-05-04 12:16:20|7704.69|7704.69|7704.12|7704.12|7704.69|7704.69|7701.86|7701.86|0
1651666620000|2022-05-04 12:17:00|7704.08|7704.08|7704.65|7704.65|7704.65|7704.65|7702.38|7702.38|0
1651666630000|2022-05-04 12:17:10|7703.51|7703.51|7704.65|7704.65|7704.65|7704.65|7702.38|7702.38|0
1651666640000|2022-05-04 12:17:20|7704.63|7704.63|7704.91|7704.91|7706.04|7706.04|7703.78|7703.78|0
1651666650000|2022-05-04 12:17:30|7704.63|7704.63|7703.21|7703.21|7704.63|7704.63|7703.21|7703.21|0
1651666660000|2022-05-04 12:17:40|7704.34|7704.34|7702.08|7702.08|7704.34|7704.34|7702.08|7702.08|0
1651666670000|2022-05-04 12:17:50|7700.95|7700.95|7702.08|7702.08|7702.08|7702.08|7700.95|7700.95|0
1651666680000|2022-05-04 12:18:00|7702.04|7702.04|7702.28|7702.28|7703.41|7703.41|7701.91|7701.91|0
1651666690000|2022-05-04 12:18:10|7703.41|7703.41|7701.13|7701.13|7703.41|7703.41|7701.13|7701.13|0
1651666700000|2022-05-04 12:18:20|7702.26|7702.26|7703.39|7703.39|7703.39|7703.39|7702.26|7702.26|0
1651666710000|2022-05-04 12:18:30|7703.68|7703.68|7703.68|7703.68|7703.68|7703.68|7703.68|7703.68|0
1651666730000|2022-05-04 12:18:50|7703.39|7703.39|7703.39|7703.39|7703.39|7703.39|7703.39|7703.39|0
1651666740000|2022-05-04 12:19:00|7703.42|7703.42|7703.54|7703.54|7703.54|7703.54|7703.42|7703.42|0
1651666750000|2022-05-04 12:19:10|7702.41|7702.41|7701.57|7701.57|7702.41|7702.41|7700.15|7700.15|0
1651666760000|2022-05-04 12:19:20|7700.43|7700.43|7699.02|7699.02|7700.43|7700.43|7699.02|7699.02|0
1651666770000|2022-05-04 12:19:30|7700.15|7700.15|7699.87|7699.87|7700.15|7700.15|7699.87|7699.87|0
1651666780000|2022-05-04 12:19:40|7699.58|7699.58|7698.73|7698.73|7699.58|7699.58|7698.45|7698.45|0
1651666790000|2022-05-04 12:19:50|7699.87|7699.87|7699.67|7699.67|7700.81|7700.81|7699.67|7699.67|0
1651666800000|2022-05-04 12:20:00|7700.81|7700.81|7699.65|7699.65|7701.94|7701.94|7699.65|7699.65|0
1651666810000|2022-05-04 12:20:10|7700.78|7700.78|7698.54|7698.54|7700.81|7700.81|7698.54|7698.54|0
1651666820000|2022-05-04 12:20:20|7699.67|7699.67|7698.54|7698.54|7700.81|7700.81|7698.26|7698.26|0
1651666830000|2022-05-04 12:20:30|7697.41|7697.41|7697.41|7697.41|7697.41|7697.41|7697.41|7697.41|0
1651666840000|2022-05-04 12:20:40|7698.26|7698.26|7701.95|7701.95|7705.06|7705.06|7698.26|7698.26|0
1651666850000|2022-05-04 12:20:50|7701.38|7701.38|7703.07|7703.07|7703.07|7703.07|7700.81|7700.81|0
1651666860000|2022-05-04 12:21:00|7701.94|7701.94|7702.51|7702.51|7702.51|7702.51|7701.94|7701.94|0
1651666870000|2022-05-04 12:21:10|7702.23|7702.23|7702.51|7702.51|7702.51|7702.51|7702.23|7702.23|0
1651666880000|2022-05-04 12:21:20|7702.54|7702.54|7700.28|7700.28|7702.54|7702.54|7699.99|7699.99|0
1651666890000|2022-05-04 12:21:30|7699.15|7699.15|7699.2|7699.2|7701.98|7701.98|7699.15|7699.15|0
1651666900000|2022-05-04 12:21:40|7699.24|7699.24|7700.68|7700.68|7700.68|7700.68|7698.69|7698.69|0
1651666910000|2022-05-04 12:21:50|7701.25|7701.25|7701.77|7701.77|7702.34|7702.34|7701.21|7701.21|0
1651666920000|2022-05-04 12:22:00|7702.05|7702.05|7702.05|7702.05|7703.19|7703.19|7702.05|7702.05|0
1651666930000|2022-05-04 12:22:10|7702.01|7702.01|7702.01|7702.01|7702.01|7702.01|7702.01|7702.01|0
1651666940000|2022-05-04 12:22:20|7702.3|7702.3|7703.71|7703.71|7703.71|7703.71|7702.3|7702.3|0
1651666950000|2022-05-04 12:22:30|7704.85|7704.85|7704.87|7704.87|7706.01|7706.01|7704.85|7704.85|0
1651666960000|2022-05-04 12:22:40|7704.59|7704.59|7704.59|7704.59|7706.01|7706.01|7704.59|7704.59|0
1651666970000|2022-05-04 12:22:50|7704.31|7704.31|7704.87|7704.87|7704.87|7704.87|7702.89|7702.89|0
1651666980000|2022-05-04 12:23:00|7704.59|7704.59|7704.87|7704.87|7704.87|7704.87|7704.31|7704.31|0
1651666990000|2022-05-04 12:23:10|7705.16|7705.16|7704.57|7704.57|7705.16|7705.16|7703.44|7703.44|0
1651667000000|2022-05-04 12:23:20|7703.44|7703.44|7704.54|7704.54|7704.57|7704.57|7703.4|7703.4|0
1651667010000|2022-05-04 12:23:30|7704.26|7704.26|7703.41|7703.41|7704.54|7704.54|7703.41|7703.41|0
1651667020000|2022-05-04 12:23:40|7704.54|7704.54|7704.85|7704.85|7705.98|7705.98|7704.54|7704.54|0
1651667030000|2022-05-04 12:23:50|7704.56|7704.56|7705.13|7705.13|7705.13|7705.13|7704.56|7704.56|0
1651667040000|2022-05-04 12:24:00|7705.07|7705.07|7703.33|7703.33|7705.07|7705.07|7703.33|7703.33|0
1651667050000|2022-05-04 12:24:10|7702.2|7702.2|7702.13|7702.13|7702.2|7702.2|7701.01|7701.01|0
1651667060000|2022-05-04 12:24:20|7702.17|7702.17|7702.17|7702.17|7703.3|7703.3|7702.17|7702.17|0
1651667070000|2022-05-04 12:24:30|7701.88|7701.88|7701.03|7701.03|7702.17|7702.17|7701.03|7701.03|0
1651667090000|2022-05-04 12:24:50|7702.17|7702.17|7702.73|7702.73|7702.73|7702.73|7702.17|7702.17|0
1651667110000|2022-05-04 12:25:10|7703.9|7703.9|7706.78|7706.78|7708.48|7708.48|7703.9|7703.9|0
1651667120000|2022-05-04 12:25:20|7706.21|7706.21|7705.64|7705.64|7706.21|7706.21|7705.36|7705.36|0
1651667130000|2022-05-04 12:25:30|7707.06|7707.06|7705.9|7705.9|7707.06|7707.06|7705.9|7705.9|0
1651667140000|2022-05-04 12:25:40|7706.18|7706.18|7707.31|7707.31|7709.3|7709.3|7706.18|7706.18|0
1651667150000|2022-05-04 12:25:50|7707.6|7707.6|7708.44|7708.44|7708.44|7708.44|7707.31|7707.31|0
1651667160000|2022-05-04 12:26:00|7706.74|7706.74|7706.74|7706.74|7706.74|7706.74|7706.74|7706.74|0
1651667170000|2022-05-04 12:26:10|7705.61|7705.61|7707.03|7707.03|7707.03|7707.03|7705.61|7705.61|0
1651667180000|2022-05-04 12:26:20|7706.74|7706.74|7706.18|7706.18|7706.74|7706.74|7706.18|7706.18|0
1651667190000|2022-05-04 12:26:30|7705.04|7705.04|7705.04|7705.04|7705.04|7705.04|7705.04|7705.04|0
1651667200000|2022-05-04 12:26:40|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|7705.33|0
1651667210000|2022-05-04 12:26:50|7704.2|7704.2|7704.2|7704.2|7704.2|7704.2|7704.2|7704.2|0
1651667220000|2022-05-04 12:27:00|7703.91|7703.91|7703.9|7703.9|7703.91|7703.91|7703.9|7703.9|0
1651667230000|2022-05-04 12:27:10|7705.03|7705.03|7705.03|7705.03|7705.03|7705.03|7705.03|7705.03|0
1651667240000|2022-05-04 12:27:20|7705.6|7705.6|7706.21|7706.21|7706.21|7706.21|7704.47|7704.47|0
1651667250000|2022-05-04 12:27:30|7706.17|7706.17|7705.87|7705.87|7706.17|7706.17|7705.58|7705.58|0
1651667260000|2022-05-04 12:27:40|7705.85|7705.85|7705.57|7705.57|7706.14|7706.14|7705.57|7705.57|0
1651667270000|2022-05-04 12:27:50|7705.29|7705.29|7704.15|7704.15|7705.29|7705.29|7704.15|7704.15|0
1651667280000|2022-05-04 12:28:00|7703.59|7703.59|7702.46|7702.46|7703.59|7703.59|7702.46|7702.46|0
1651667290000|2022-05-04 12:28:10|7702.74|7702.74|7702.74|7702.74|7702.74|7702.74|7702.74|7702.74|0
1651667310000|2022-05-04 12:28:30|7701.61|7701.61|7696.51|7696.51|7701.61|7701.61|7695.67|7695.67|0
1651667320000|2022-05-04 12:28:40|7696.53|7696.53|7696.52|7696.52|7696.53|7696.53|7695.39|7695.39|0
1651667330000|2022-05-04 12:28:50|7695.39|7695.39|7695.68|7695.68|7695.68|7695.68|7694.26|7694.26|0
1651667340000|2022-05-04 12:29:00|7694.54|7694.54|7695.39|7695.39|7695.39|7695.39|7693.13|7693.13|0
1651667350000|2022-05-04 12:29:10|7694.26|7694.26|7693.41|7693.41|7694.26|7694.26|7693.13|7693.13|0
1651667360000|2022-05-04 12:29:20|7693.12|7693.12|7693.12|7693.12|7693.12|7693.12|7693.12|7693.12|0
1651667370000|2022-05-04 12:29:30|7694.25|7694.25|7693.12|7693.12|7694.25|7694.25|7693.12|7693.12|0
1651667380000|2022-05-04 12:29:40|7692.84|7692.84|7689.72|7689.72|7692.84|7692.84|7689.72|7689.72|0
1651667390000|2022-05-04 12:29:50|7689.7|7689.7|7692.25|7692.25|7692.53|7692.53|7689.7|7689.7|0
1651667400000|2022-05-04 12:30:00|7692.81|7692.81|7693.08|7693.08|7693.1|7693.1|7692.81|7692.81|0
1651667410000|2022-05-04 12:30:10|7692.79|7692.79|7692.79|7692.79|7692.79|7692.79|7691.66|7691.66|0
1651667420000|2022-05-04 12:30:20|7693.93|7693.93|7693.1|7693.1|7695.36|7695.36|7693.1|7693.1|0
1651667430000|2022-05-04 12:30:30|7693.38|7693.38|7693.42|7693.42|7693.42|7693.42|7693.1|7693.1|0
1651667440000|2022-05-04 12:30:40|7692.86|7692.86|7692.86|7692.86|7692.86|7692.86|7692.86|7692.86|0
1651667460000|2022-05-04 12:31:00|7691.72|7691.72|7692.8|7692.8|7692.8|7692.8|7691.72|7691.72|0
1651667470000|2022-05-04 12:31:10|7692.76|7692.76|7692.76|7692.76|7692.76|7692.76|7692.76|7692.76|0
1651667480000|2022-05-04 12:31:20|7692.19|7692.19|7694.45|7694.45|7694.45|7694.45|7692.19|7692.19|0
1651667490000|2022-05-04 12:31:30|7693.32|7693.32|7693.32|7693.32|7693.32|7693.32|7693.32|7693.32|0
1651667500000|2022-05-04 12:31:40|7693.3|7693.3|7693.02|7693.02|7693.3|7693.3|7693.02|7693.02|0
1651667510000|2022-05-04 12:31:50|7694.15|7694.15|7693|7693|7694.15|7694.15|7693|7693|0
1651667520000|2022-05-04 12:32:00|7692.96|7692.96|7694.1|7694.1|7694.1|7694.1|7691.83|7691.83|0
1651667530000|2022-05-04 12:32:10|7694.66|7694.66|7693.53|7693.53|7694.66|7694.66|7693.53|7693.53|0
1651667540000|2022-05-04 12:32:20|7693.25|7693.25|7690.99|7690.99|7693.25|7693.25|7690.99|7690.99|0
1651667550000|2022-05-04 12:32:30|7689.85|7689.85|7689.57|7689.57|7690.7|7690.7|7689.57|7689.57|0
1651667560000|2022-05-04 12:32:40|7689.29|7689.29|7688.15|7688.15|7689.29|7689.29|7688.15|7688.15|0
1651667570000|2022-05-04 12:32:50|7688.72|7688.72|7691.31|7691.31|7691.31|7691.31|7688.72|7688.72|0
1651667580000|2022-05-04 12:33:00|7691.33|7691.33|7690.22|7690.22|7691.35|7691.35|7690.22|7690.22|0
1651667590000|2022-05-04 12:33:10|7691.35|7691.35|7691.35|7691.35|7691.35|7691.35|7690.22|7690.22|0
1651667600000|2022-05-04 12:33:20|7692.49|7692.49|7689.7|7689.7|7692.49|7692.49|7689.66|7689.66|0
1651667610000|2022-05-04 12:33:30|7690.84|7690.84|7692.25|7692.25|7694.23|7694.23|7690.84|7690.84|0
1651667620000|2022-05-04 12:33:40|7691.12|7691.12|7683.76|7683.76|7691.12|7691.12|7682.06|7682.06|0
1651667630000|2022-05-04 12:33:50|7684.89|7684.89|7685.29|7685.29|7686.39|7686.39|7684.89|7684.89|0
1651667640000|2022-05-04 12:34:00|7685.01|7685.01|7685.82|7685.82|7685.85|7685.85|7682.46|7682.46|0
1651667650000|2022-05-04 12:34:10|7684.69|7684.69|7683.28|7683.28|7684.69|7684.69|7683.28|7683.28|0
1651667660000|2022-05-04 12:34:20|7682.99|7682.99|7682.71|7682.71|7682.99|7682.99|7682.71|7682.71|0
1651667670000|2022-05-04 12:34:30|7683.84|7683.84|7681.46|7681.46|7683.84|7683.84|7681.46|7681.46|0
1651667680000|2022-05-04 12:34:40|7681.18|7681.18|7681.74|7681.74|7682.88|7682.88|7681.18|7681.18|0
1651667690000|2022-05-04 12:34:50|7682.03|7682.03|7680.9|7680.9|7682.03|7682.03|7680.9|7680.9|0
1651667700000|2022-05-04 12:35:00|7679.48|7679.48|7676.23|7676.23|7679.48|7679.48|7676.23|7676.23|0
1651667710000|2022-05-04 12:35:10|7675.95|7675.95|7674.53|7674.53|7675.95|7675.95|7673.68|7673.68|0
1651667720000|2022-05-04 12:35:20|7674.25|7674.25|7673.09|7673.09|7674.25|7674.25|7671.96|7671.96|0
1651667730000|2022-05-04 12:35:30|7674.23|7674.23|7673.73|7673.73|7674.86|7674.86|7673.73|7673.73|0
1651667740000|2022-05-04 12:35:40|7672.6|7672.6|7672.6|7672.6|7672.6|7672.6|7672.6|7672.6|0
1651667750000|2022-05-04 12:35:50|7672.89|7672.89|7677.47|7677.47|7677.47|7677.47|7672.89|7672.89|0
1651667760000|2022-05-04 12:36:00|7677.46|7677.46|7676.65|7676.65|7677.5|7677.5|7675.8|7675.8|0
1651667770000|2022-05-04 12:36:10|7677.78|7677.78|7677.78|7677.78|7677.78|7677.78|7677.78|7677.78|0
1651667780000|2022-05-04 12:36:20|7677.76|7677.76|7676.63|7676.63|7677.76|7677.76|7676.63|7676.63|0
1651667790000|2022-05-04 12:36:30|7676.56|7676.56|7676.06|7676.06|7676.56|7676.56|7675.78|7675.78|0
1651667800000|2022-05-04 12:36:40|7676.91|7676.91|7676.89|7676.89|7679.75|7679.75|7676.89|7676.89|0
1651667810000|2022-05-04 12:36:50|7676.92|7676.92|7676.64|7676.64|7678.05|7678.05|7676.35|7676.35|0
1651667820000|2022-05-04 12:37:00|7676.07|7676.07|7678.9|7678.9|7678.9|7678.9|7676.07|7676.07|0
1651667830000|2022-05-04 12:37:10|7679.18|7679.18|7679.75|7679.75|7681.45|7681.45|7679.18|7679.18|0
1651667840000|2022-05-04 12:37:20|7680.03|7680.03|7682.3|7682.3|7682.3|7682.3|7680.03|7680.03|0
1651667850000|2022-05-04 12:37:30|7682.32|7682.32|7681.18|7681.18|7682.32|7682.32|7681.18|7681.18|0
1651667860000|2022-05-04 12:37:40|7680.62|7680.62|7679.18|7679.18|7680.62|7680.62|7679.18|7679.18|0
1651667880000|2022-05-04 12:38:00|7678.9|7678.9|7680.03|7680.03|7680.03|7680.03|7677.2|7677.2|0
1651667890000|2022-05-04 12:38:10|7678.9|7678.9|7674.96|7674.96|7678.94|7678.94|7674.96|7674.96|0
1651667900000|2022-05-04 12:38:20|7674.99|7674.99|7676.97|7676.97|7676.97|7676.97|7674.71|7674.71|0
1651667910000|2022-05-04 12:38:30|7675.55|7675.55|7674.42|7674.42|7675.55|7675.55|7674.42|7674.42|0
1651667920000|2022-05-04 12:38:40|7675.55|7675.55|7675.55|7675.55|7675.55|7675.55|7675.55|7675.55|0
1651667930000|2022-05-04 12:38:50|7675.84|7675.84|7675.84|7675.84|7675.84|7675.84|7675.84|7675.84|0
1651667940000|2022-05-04 12:39:00|7674.71|7674.71|7674.71|7674.71|7674.71|7674.71|7674.71|7674.71|0
1651667960000|2022-05-04 12:39:20|7674.42|7674.42|7673.57|7673.57|7674.71|7674.71|7673.57|7673.57|0
1651667970000|2022-05-04 12:39:30|7672.44|7672.44|7673.57|7673.57|7673.57|7673.57|7672.44|7672.44|0
1651667980000|2022-05-04 12:39:40|7673.29|7673.29|7672.91|7672.91|7673.29|7673.29|7672.91|7672.91|0
1651667990000|2022-05-04 12:39:50|7672.85|7672.85|7672.56|7672.56|7673.14|7673.14|7671.43|7671.43|0
1651668000000|2022-05-04 12:40:00|7672.54|7672.54|7672.54|7672.54|7672.54|7672.54|7672.54|7672.54|0
1651668010000|2022-05-04 12:40:10|7672.52|7672.52|7672.47|7672.47|7672.56|7672.56|7672.47|7672.47|0
1651668020000|2022-05-04 12:40:20|7672.45|7672.45|7673|7673|7674.13|7674.13|7672.43|7672.43|0
1651668030000|2022-05-04 12:40:30|7674.13|7674.13|7675.81|7675.81|7676.37|7676.37|7674.13|7674.13|0
1651668040000|2022-05-04 12:40:40|7674.67|7674.67|7673.26|7673.26|7674.67|7674.67|7673.24|7673.24|0
1651668050000|2022-05-04 12:40:50|7674.39|7674.39|7672.43|7672.43|7674.39|7674.39|7672.08|7672.08|0
1651668060000|2022-05-04 12:41:00|7672.37|7672.37|7672.68|7672.68|7673.01|7673.01|7672.37|7672.37|0
1651668070000|2022-05-04 12:41:10|7672.66|7672.66|7671.57|7671.57|7672.7|7672.7|7671.57|7671.57|0
1651668080000|2022-05-04 12:41:20|7670.44|7670.44|7671.63|7671.63|7671.63|7671.63|7669.87|7669.87|0
1651668090000|2022-05-04 12:41:30|7670.5|7670.5|7669.93|7669.93|7670.5|7670.5|7669.93|7669.93|0
1651668100000|2022-05-04 12:41:40|7669.36|7669.36|7667.1|7667.1|7669.38|7669.38|7667.1|7667.1|0
1651668110000|2022-05-04 12:41:50|7666.53|7666.53|7665.68|7665.68|7667.97|7667.97|7665.68|7665.68|0
1651668120000|2022-05-04 12:42:00|7667.95|7667.95|7668.55|7668.55|7669.36|7669.36|7667.95|7667.95|0
1651668130000|2022-05-04 12:42:10|7668.83|7668.83|7669.12|7669.12|7669.12|7669.12|7668.83|7668.83|0
1651668140000|2022-05-04 12:42:20|7670.25|7670.25|7670.82|7670.82|7671.95|7671.95|7670.25|7670.25|0
1651668150000|2022-05-04 12:42:30|7670.25|7670.25|7669.6|7669.6|7670.26|7670.26|7668.46|7668.46|0
1651668160000|2022-05-04 12:42:40|7669.64|7669.64|7667.6|7667.6|7670.75|7670.75|7666.47|7666.47|0
1651668170000|2022-05-04 12:42:50|7668.73|7668.73|7668.73|7668.73|7668.73|7668.73|7668.73|7668.73|0
1651668180000|2022-05-04 12:43:00|7667.03|7667.03|7665.88|7665.88|7667.03|7667.03|7665.88|7665.88|0
1651668190000|2022-05-04 12:43:10|7666.17|7666.17|7668.45|7668.45|7668.73|7668.73|7666.17|7666.17|0
1651668200000|2022-05-04 12:43:20|7667.32|7667.32|7667.28|7667.28|7668.45|7668.45|7667.28|7667.28|0
1651668210000|2022-05-04 12:43:30|7667.26|7667.26|7667.26|7667.26|7667.26|7667.26|7667.26|7667.26|0
1651668220000|2022-05-04 12:43:40|7666.69|7666.69|7666.41|7666.41|7666.69|7666.69|7666.41|7666.41|0
1651668230000|2022-05-04 12:43:50|7666.3|7666.3|7662.58|7662.58|7666.3|7666.3|7662.58|7662.58|0
1651668240000|2022-05-04 12:44:00|7661.73|7661.73|7662.27|7662.27|7663.43|7663.43|7661.73|7661.73|0
1651668250000|2022-05-04 12:44:10|7662.2|7662.2|7661.92|7661.92|7662.2|7662.2|7661.92|7661.92|0
1651668260000|2022-05-04 12:44:20|7661.63|7661.63|7662.76|7662.76|7663.05|7663.05|7660.22|7660.22|0
1651668270000|2022-05-04 12:44:30|7662.48|7662.48|7662.48|7662.48|7662.48|7662.48|7662.48|7662.48|0
1651668280000|2022-05-04 12:44:40|7662.2|7662.2|7659.65|7659.65|7662.2|7662.2|7659.36|7659.36|0
1651668290000|2022-05-04 12:44:50|7659.36|7659.36|7657.95|7657.95|7659.36|7659.36|7657.95|7657.95|0
1651668300000|2022-05-04 12:45:00|7659.08|7659.08|7657.95|7657.95|7659.08|7659.08|7657.95|7657.95|0
1651668310000|2022-05-04 12:45:10|7656.82|7656.82|7656.21|7656.21|7656.82|7656.82|7656.21|7656.21|0
1651668320000|2022-05-04 12:45:20|7655.93|7655.93|7655.36|7655.36|7655.93|7655.93|7655.36|7655.36|0
1651668330000|2022-05-04 12:45:30|7654.23|7654.23|7650.5|7650.5|7654.23|7654.23|7650.5|7650.5|0
1651668340000|2022-05-04 12:45:40|7649.37|7649.37|7652.77|7652.77|7652.77|7652.77|7649.37|7649.37|0
1651668350000|2022-05-04 12:45:50|7652.49|7652.49|7650.22|7650.22|7652.49|7652.49|7649.09|7649.09|0
1651668360000|2022-05-04 12:46:00|7650.79|7650.79|7652.2|7652.2|7652.49|7652.49|7650.79|7650.79|0
1651668370000|2022-05-04 12:46:10|7651.07|7651.07|7654.51|7654.51|7654.51|7654.51|7651.07|7651.07|0
1651668380000|2022-05-04 12:46:20|7655.08|7655.08|7656.36|7656.36|7657.49|7657.49|7655.08|7655.08|0
1651668390000|2022-05-04 12:46:30|7655.23|7655.23|7654.09|7654.09|7656.1|7656.1|7653.81|7653.81|0
1651668400000|2022-05-04 12:46:40|7654.11|7654.11|7651.05|7651.05|7654.11|7654.11|7650.98|7650.98|0
1651668410000|2022-05-04 12:46:50|7652.18|7652.18|7649.06|7649.06|7652.18|7652.18|7649.06|7649.06|0
1651668420000|2022-05-04 12:47:00|7646.8|7646.8|7648.85|7648.85|7648.85|7648.85|7646.49|7646.49|0
1651668430000|2022-05-04 12:47:10|7647.72|7647.72|7649.42|7649.42|7649.42|7649.42|7647.72|7647.72|0
1651668440000|2022-05-04 12:47:20|7649.7|7649.7|7651.68|7651.68|7651.68|7651.68|7649.7|7649.7|0
1651668450000|2022-05-04 12:47:30|7653.95|7653.95|7653.95|7653.95|7655.36|7655.36|7653.66|7653.66|0
1651668460000|2022-05-04 12:47:40|7653.99|7653.99|7654.56|7654.56|7654.58|7654.58|7653.7|7653.7|0
1651668470000|2022-05-04 12:47:50|7654.85|7654.85|7656.26|7656.26|7656.26|7656.26|7654.85|7654.85|0
1651668480000|2022-05-04 12:48:00|7656.28|7656.28|7661.6|7661.6|7661.6|7661.6|7655.26|7655.26|0
1651668490000|2022-05-04 12:48:10|7659.33|7659.33|7663.02|7663.02|7663.02|7663.02|7659.33|7659.33|0
1651668500000|2022-05-04 12:48:20|7663.04|7663.04|7662.45|7662.45|7664.17|7664.17|7662.45|7662.45|0
1651668510000|2022-05-04 12:48:30|7663.58|7663.58|7662.17|7662.17|7663.58|7663.58|7661.32|7661.32|0
1651668520000|2022-05-04 12:48:40|7663.3|7663.3|7664.43|7664.43|7664.43|7664.43|7663.3|7663.3|0
1651668530000|2022-05-04 12:48:50|7662.17|7662.17|7662.17|7662.17|7662.17|7662.17|7661.04|7661.04|0
1651668540000|2022-05-04 12:49:00|7661.04|7661.04|7661.3|7661.3|7661.3|7661.3|7660.45|7660.45|0
1651668550000|2022-05-04 12:49:10|7661.59|7661.59|7661.3|7661.3|7661.59|7661.59|7661.02|7661.02|0
1651668560000|2022-05-04 12:49:20|7662.43|7662.43|7659.32|7659.32|7662.43|7662.43|7659.32|7659.32|0
1651668570000|2022-05-04 12:49:30|7660.45|7660.45|7660.45|7660.45|7660.45|7660.45|7659.32|7659.32|0
1651668580000|2022-05-04 12:49:40|7659.32|7659.32|7659.32|7659.32|7659.32|7659.32|7659.32|7659.32|0
1651668590000|2022-05-04 12:49:50|7659.6|7659.6|7660.17|7660.17|7660.17|7660.17|7659.6|7659.6|0
1651668600000|2022-05-04 12:50:00|7659.04|7659.04|7660.73|7660.73|7661.02|7661.02|7659.04|7659.04|0
1651668610000|2022-05-04 12:50:10|7658.47|7658.47|7659.32|7659.32|7659.32|7659.32|7657.9|7657.9|0
1651668620000|2022-05-04 12:50:20|7660.45|7660.45|7658.17|7658.17|7660.45|7660.45|7658.17|7658.17|0
1651668630000|2022-05-04 12:50:30|7659.02|7659.02|7660.69|7660.69|7660.69|7660.69|7658.71|7658.71|0
1651668640000|2022-05-04 12:50:40|7660.4|7660.4|7658.99|7658.99|7660.4|7660.4|7658.99|7658.99|0
1651668650000|2022-05-04 12:50:50|7660.12|7660.12|7659.27|7659.27|7660.4|7660.4|7659.27|7659.27|0
1651668660000|2022-05-04 12:51:00|7658.14|7658.14|7658.14|7658.14|7658.14|7658.14|7658.14|7658.14|0
1651668670000|2022-05-04 12:51:10|7658.2|7658.2|7658.22|7658.22|7658.22|7658.22|7658.2|7658.2|0
1651668680000|2022-05-04 12:51:20|7658.24|7658.24|7657.16|7657.16|7658.57|7658.57|7657.16|7657.16|0
1651668700000|2022-05-04 12:51:40|7657.14|7657.14|7656.85|7656.85|7658.27|7658.27|7655.72|7655.72|0
1651668710000|2022-05-04 12:51:50|7655.72|7655.72|7656.85|7656.85|7656.85|7656.85|7655.72|7655.72|0
1651668720000|2022-05-04 12:52:00|7657.98|7657.98|7656.85|7656.85|7657.98|7657.98|7656.85|7656.85|0
1651668730000|2022-05-04 12:52:10|7657.98|7657.98|7657.66|7657.66|7659.4|7659.4|7657.66|7657.66|0
1651668740000|2022-05-04 12:52:20|7657.38|7657.38|7657.38|7657.38|7657.38|7657.38|7657.38|7657.38|0
1651668750000|2022-05-04 12:52:30|7656.25|7656.25|7655.11|7655.11|7656.25|7656.25|7655.11|7655.11|0
1651668760000|2022-05-04 12:52:40|7656.25|7656.25|7656.25|7656.25|7656.25|7656.25|7654.83|7654.83|0
1651668770000|2022-05-04 12:52:50|7656.53|7656.53|7656.53|7656.53|7656.53|7656.53|7655.4|7655.4|0
1651668780000|2022-05-04 12:53:00|7657.66|7657.66|7657.95|7657.95|7657.95|7657.95|7657.66|7657.66|0
1651668790000|2022-05-04 12:53:10|7658.23|7658.23|7659.17|7659.17|7659.29|7659.29|7658.16|7658.16|0
1651668800000|2022-05-04 12:53:20|7660.3|7660.3|7660.35|7660.35|7660.35|7660.35|7660.3|7660.3|0
1651668810000|2022-05-04 12:53:30|7660.07|7660.07|7658.93|7658.93|7660.07|7660.07|7658.93|7658.93|0
1651668820000|2022-05-04 12:53:40|7660.07|7660.07|7657.21|7657.21|7660.07|7660.07|7657.21|7657.21|0
1651668830000|2022-05-04 12:53:50|7656.08|7656.08|7658.34|7658.34|7658.34|7658.34|7656.08|7656.08|0
1651668840000|2022-05-04 12:54:00|7658.06|7658.06|7657.72|7657.72|7658.06|7658.06|7657.72|7657.72|0
1651668850000|2022-05-04 12:54:10|7656.59|7656.59|7656.59|7656.59|7657.72|7657.72|7656.59|7656.59|0
1651668860000|2022-05-04 12:54:20|7656.64|7656.64|7659.19|7659.19|7659.19|7659.19|7656.64|7656.64|0
1651668870000|2022-05-04 12:54:30|7658.06|7658.06|7656.3|7656.3|7658.06|7658.06|7655.17|7655.17|0
1651668880000|2022-05-04 12:54:40|7657.43|7657.43|7661.96|7661.96|7661.96|7661.96|7657.43|7657.43|0
1651668890000|2022-05-04 12:54:50|7660.83|7660.83|7659.41|7659.41|7660.83|7660.83|7659.41|7659.41|0
1651668900000|2022-05-04 12:55:00|7660.55|7660.55|7660.55|7660.55|7660.55|7660.55|7660.55|7660.55|0
1651668910000|2022-05-04 12:55:10|7659.41|7659.41|7659.41|7659.41|7659.41|7659.41|7659.41|7659.41|0
1651668920000|2022-05-04 12:55:20|7658.28|7658.28|7659.7|7659.7|7659.7|7659.7|7658.28|7658.28|0
1651668930000|2022-05-04 12:55:30|7657.44|7657.44|7658.78|7658.78|7659.7|7659.7|7657.36|7657.36|0
1651668940000|2022-05-04 12:55:40|7660.2|7660.2|7660.99|7660.99|7660.99|7660.99|7658.94|7658.94|0
1651668950000|2022-05-04 12:55:50|7659.86|7659.86|7658.2|7658.2|7659.9|7659.9|7658.2|7658.2|0
1651668960000|2022-05-04 12:56:00|7659.33|7659.33|7658.48|7658.48|7659.33|7659.33|7658.48|7658.48|0
1651668970000|2022-05-04 12:56:10|7659.61|7659.61|7660.4|7660.4|7660.4|7660.4|7658.42|7658.42|0
1651668980000|2022-05-04 12:56:20|7660.12|7660.12|7660.71|7660.71|7660.71|7660.71|7660.12|7660.12|0
1651668990000|2022-05-04 12:56:30|7659.57|7659.57|7659.59|7659.59|7661.86|7661.86|7659.57|7659.57|0
1651669000000|2022-05-04 12:56:40|7660.73|7660.73|7663.24|7663.24|7663.56|7663.56|7660.16|7660.16|0
1651669010000|2022-05-04 12:56:50|7664.37|7664.37|7664.14|7664.14|7664.37|7664.37|7664.09|7664.09|0
1651669020000|2022-05-04 12:57:00|7663|7663|7661.87|7661.87|7663|7663|7661.87|7661.87|0
1651669030000|2022-05-04 12:57:10|7663|7663|7663.57|7663.57|7663.57|7663.57|7663|7663|0
1651669040000|2022-05-04 12:57:20|7662.44|7662.44|7663.29|7663.29|7663.57|7663.57|7662.44|7662.44|0
1651669050000|2022-05-04 12:57:30|7664.42|7664.42|7664.14|7664.14|7664.42|7664.42|7664.14|7664.14|0
1651669060000|2022-05-04 12:57:40|7664.7|7664.7|7666.12|7666.12|7666.12|7666.12|7663.57|7663.57|0
1651669080000|2022-05-04 12:58:00|7664.99|7664.99|7664.99|7664.99|7664.99|7664.99|7664.99|7664.99|0
1651669090000|2022-05-04 12:58:10|7663.86|7663.86|7663.86|7663.86|7663.86|7663.86|7663.86|7663.86|0
1651669100000|2022-05-04 12:58:20|7663.29|7663.29|7663.57|7663.57|7663.57|7663.57|7663.29|7663.29|0
1651669110000|2022-05-04 12:58:30|7662.44|7662.44|7662.34|7662.34|7662.44|7662.44|7662.34|7662.34|0
1651669120000|2022-05-04 12:58:40|7661.2|7661.2|7661.2|7661.2|7661.2|7661.2|7661.2|7661.2|0
1651669130000|2022-05-04 12:58:50|7662.34|7662.34|7662.34|7662.34|7662.34|7662.34|7662.34|7662.34|0
1651669140000|2022-05-04 12:59:00|7661.77|7661.77|7662.05|7662.05|7662.05|7662.05|7661.77|7661.77|0
1651669160000|2022-05-04 12:59:20|7661.77|7661.77|7661.48|7661.48|7661.77|7661.77|7661.48|7661.48|0
1651669170000|2022-05-04 12:59:30|7663.18|7663.18|7662.32|7662.32|7663.47|7663.47|7662.32|7662.32|0
1651669180000|2022-05-04 12:59:40|7663.45|7663.45|7661.2|7661.2|7663.47|7663.47|7661.2|7661.2|0
1651669190000|2022-05-04 12:59:50|7663.47|7663.47|7662.34|7662.34|7663.47|7663.47|7662.34|7662.34|0
1651669200000|2022-05-04 13:00:00|7662.9|7662.9|7665.73|7665.73|7665.73|7665.73|7662.9|7662.9|0
1651669210000|2022-05-04 13:00:10|7666.87|7666.87|7666.87|7666.87|7666.87|7666.87|7666.87|7666.87|0
1651669220000|2022-05-04 13:00:20|7667.15|7667.15|7667.43|7667.43|7667.43|7667.43|7666.3|7666.3|0
1651669230000|2022-05-04 13:00:30|7666.3|7666.3|7667.15|7667.15|7667.43|7667.43|7666.3|7666.3|0
1651669240000|2022-05-04 13:00:40|7667.18|7667.18|7667.52|7667.52|7669.5|7669.5|7667.18|7667.18|0
1651669250000|2022-05-04 13:00:50|7666.67|7666.67|7664.68|7664.68|7666.67|7666.67|7664.68|7664.68|0
1651669260000|2022-05-04 13:01:00|7664.4|7664.4|7661.23|7661.23|7664.4|7664.4|7661.23|7661.23|0
1651669270000|2022-05-04 13:01:10|7661.51|7661.51|7663.21|7663.21|7663.21|7663.21|7661.51|7661.51|0
1651669280000|2022-05-04 13:01:20|7662.08|7662.08|7662.93|7662.93|7663.21|7663.21|7662.08|7662.08|0
1651669290000|2022-05-04 13:01:30|7662.64|7662.64|7662.64|7662.64|7662.64|7662.64|7662.64|7662.64|0
1651669300000|2022-05-04 13:01:40|7661.51|7661.51|7660.91|7660.91|7661.51|7661.51|7659.76|7659.76|0
1651669310000|2022-05-04 13:01:50|7661.48|7661.48|7660.38|7660.38|7661.51|7661.51|7660.38|7660.38|0
1651669320000|2022-05-04 13:02:00|7659.25|7659.25|7660.38|7660.38|7660.38|7660.38|7659.25|7659.25|0
1651669330000|2022-05-04 13:02:10|7660.66|7660.66|7660.66|7660.66|7660.66|7660.66|7660.66|7660.66|0
1651669340000|2022-05-04 13:02:20|7660.77|7660.77|7660.57|7660.57|7660.86|7660.86|7660.57|7660.57|0
1651669350000|2022-05-04 13:02:30|7660.6|7660.6|7662.27|7662.27|7662.32|7662.32|7660.6|7660.6|0
1651669360000|2022-05-04 13:02:40|7662.32|7662.32|7663.17|7663.17|7663.46|7663.46|7662.32|7662.32|0
1651669370000|2022-05-04 13:02:50|7662.04|7662.04|7660.91|7660.91|7662.04|7662.04|7660.91|7660.91|0
1651669380000|2022-05-04 13:03:00|7660.88|7660.88|7659.18|7659.18|7660.88|7660.88|7659.18|7659.18|0
1651669390000|2022-05-04 13:03:10|7659.16|7659.16|7658.88|7658.88|7659.16|7659.16|7658.88|7658.88|0
1651669410000|2022-05-04 13:03:30|7659.73|7659.73|7659.73|7659.73|7659.73|7659.73|7658.6|7658.6|0
1651669430000|2022-05-04 13:03:50|7659.71|7659.71|7660.84|7660.84|7660.84|7660.84|7659.71|7659.71|0
1651669450000|2022-05-04 13:04:10|7659.71|7659.71|7660.84|7660.84|7660.84|7660.84|7659.71|7659.71|0
1651669460000|2022-05-04 13:04:20|7659.71|7659.71|7659.71|7659.71|7659.71|7659.71|7658.58|7658.58|0
1651669470000|2022-05-04 13:04:30|7659.68|7659.68|7658.83|7658.83|7659.68|7659.68|7658.83|7658.83|0
1651669480000|2022-05-04 13:04:40|7658.55|7658.55|7657.32|7657.32|7658.55|7658.55|7657.32|7657.32|0
1651669490000|2022-05-04 13:04:50|7658.45|7658.45|7657.27|7657.27|7658.45|7658.45|7657.27|7657.27|0
1651669500000|2022-05-04 13:05:00|7656.14|7656.14|7657.34|7657.34|7657.34|7657.34|7656.14|7656.14|0
1651669510000|2022-05-04 13:05:10|7657.36|7657.36|7656.44|7656.44|7658.18|7658.18|7655.92|7655.92|0
1651669520000|2022-05-04 13:05:20|7656.42|7656.42|7656.7|7656.7|7658.12|7658.12|7655.57|7655.57|0
1651669530000|2022-05-04 13:05:30|7656.68|7656.68|7656.68|7656.68|7656.68|7656.68|7656.68|7656.68|0
1651669550000|2022-05-04 13:05:50|7655.55|7655.55|7656.68|7656.68|7656.68|7656.68|7655.55|7655.55|0
1651669570000|2022-05-04 13:06:10|7656.7|7656.7|7656.7|7656.7|7656.7|7656.7|7656.7|7656.7|0
1651669590000|2022-05-04 13:06:30|7656.78|7656.78|7656.81|7656.81|7657.92|7657.92|7656.78|7656.78|0
1651669600000|2022-05-04 13:06:40|7656.24|7656.24|7658.22|7658.22|7658.22|7658.22|7655.39|7655.39|0
1651669610000|2022-05-04 13:06:50|7659.35|7659.35|7659.35|7659.35|7659.35|7659.35|7659.35|7659.35|0
1651669620000|2022-05-04 13:07:00|7658.22|7658.22|7656.8|7656.8|7658.22|7658.22|7656.8|7656.8|0
1651669630000|2022-05-04 13:07:10|7657.09|7657.09|7658.24|7658.24|7658.24|7658.24|7657.09|7657.09|0
1651669640000|2022-05-04 13:07:20|7658.52|7658.52|7658.52|7658.52|7658.52|7658.52|7658.52|7658.52|0
1651669650000|2022-05-04 13:07:30|7657.67|7657.67|7657.67|7657.67|7657.67|7657.67|7657.1|7657.1|0
1651669660000|2022-05-04 13:07:40|7657.95|7657.95|7658.52|7658.52|7659.65|7659.65|7657.95|7657.95|0
1651669680000|2022-05-04 13:08:00|7657.39|7657.39|7658.81|7658.81|7658.81|7658.81|7657.39|7657.39|0
1651669690000|2022-05-04 13:08:10|7658.53|7658.53|7658.19|7658.19|7658.81|7658.81|7658.19|7658.19|0
1651669700000|2022-05-04 13:08:20|7657.91|7657.91|7659|7659|7659|7659|7657.91|7657.91|0
1651669710000|2022-05-04 13:08:30|7659.28|7659.28|7661.26|7661.26|7661.26|7661.26|7659.28|7659.28|0
1651669720000|2022-05-04 13:08:40|7661.24|7661.24|7659.82|7659.82|7661.24|7661.24|7659.54|7659.54|0
1651669730000|2022-05-04 13:08:50|7659.54|7659.54|7659.54|7659.54|7659.54|7659.54|7659.54|7659.54|0
1651669740000|2022-05-04 13:09:00|7659.61|7659.61|7658.48|7658.48|7660.18|7660.18|7658.48|7658.48|0
1651669750000|2022-05-04 13:09:10|7658.41|7658.41|7657.56|7657.56|7658.41|7658.41|7657.27|7657.27|0
1651669760000|2022-05-04 13:09:20|7657.84|7657.84|7657.84|7657.84|7657.84|7657.84|7657.84|7657.84|0
1651669770000|2022-05-04 13:09:30|7658.97|7658.97|7658.69|7658.69|7658.97|7658.97|7658.69|7658.69|0
1651669780000|2022-05-04 13:09:40|7656.99|7656.99|7656.99|7656.99|7656.99|7656.99|7656.99|7656.99|0
1651669790000|2022-05-04 13:09:50|7655.86|7655.86|7656.99|7656.99|7656.99|7656.99|7655.86|7655.86|0
1651669800000|2022-05-04 13:10:00|7656.7|7656.7|7657.56|7657.56|7657.56|7657.56|7656.7|7656.7|0
1651669810000|2022-05-04 13:10:10|7656.43|7656.43|7656.7|7656.7|7656.7|7656.7|7655.57|7655.57|0
1651669820000|2022-05-04 13:10:20|7657.84|7657.84|7656.69|7656.69|7657.84|7657.84|7656.69|7656.69|0
1651669830000|2022-05-04 13:10:30|7656.66|7656.66|7656.66|7656.66|7656.66|7656.66|7656.66|7656.66|0
1651669850000|2022-05-04 13:10:50|7656.94|7656.94|7656.89|7656.89|7656.94|7656.94|7655.75|7655.75|0
1651669860000|2022-05-04 13:11:00|7656.86|7656.86|7655.44|7655.44|7656.86|7656.86|7655.44|7655.44|0
1651669870000|2022-05-04 13:11:10|7654.31|7654.31|7655.47|7655.47|7656.6|7656.6|7654.31|7654.31|0
1651669880000|2022-05-04 13:11:20|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|7653.21|0
1651669890000|2022-05-04 13:11:30|7652.64|7652.64|7653.21|7653.21|7653.21|7653.21|7652.64|7652.64|0
1651669900000|2022-05-04 13:11:40|7652.08|7652.08|7652.08|7652.08|7652.08|7652.08|7652.08|7652.08|0
1651669910000|2022-05-04 13:11:50|7653.21|7653.21|7654.62|7654.62|7654.62|7654.62|7653.21|7653.21|0
1651669920000|2022-05-04 13:12:00|7654.59|7654.59|7654.59|7654.59|7654.59|7654.59|7654.59|7654.59|0
1651669930000|2022-05-04 13:12:10|7654.57|7654.57|7657.12|7657.12|7657.12|7657.12|7654.57|7654.57|0
1651669940000|2022-05-04 13:12:20|7657.4|7657.4|7659.67|7659.67|7659.67|7659.67|7657.4|7657.4|0
1651669950000|2022-05-04 13:12:30|7660.8|7660.8|7661.94|7661.94|7663.35|7663.35|7660.8|7660.8|0
1651669960000|2022-05-04 13:12:40|7661.85|7661.85|7659.34|7659.34|7661.85|7661.85|7659.34|7659.34|0
1651669970000|2022-05-04 13:12:50|7660.47|7660.47|7657.93|7657.93|7660.47|7660.47|7657.93|7657.93|0
1651669980000|2022-05-04 13:13:00|7657.84|7657.84|7657.03|7657.03|7657.84|7657.84|7657.01|7657.01|0
1651669990000|2022-05-04 13:13:10|7656.97|7656.97|7656.91|7656.91|7656.97|7656.97|7656.91|7656.91|0
1651670000000|2022-05-04 13:13:20|7657.19|7657.19|7657.19|7657.19|7657.19|7657.19|7657.19|7657.19|0
1651670010000|2022-05-04 13:13:30|7658.32|7658.32|7657.75|7657.75|7658.89|7658.89|7657.75|7657.75|0
1651670020000|2022-05-04 13:13:40|7656.62|7656.62|7656.67|7656.67|7657.8|7657.8|7656.62|7656.62|0
1651670030000|2022-05-04 13:13:50|7656.7|7656.7|7659.25|7659.25|7659.25|7659.25|7656.7|7656.7|0
1651670040000|2022-05-04 13:14:00|7658.11|7658.11|7658.11|7658.11|7658.11|7658.11|7658.11|7658.11|0
1651670050000|2022-05-04 13:14:10|7657.83|7657.83|7659.53|7659.53|7659.53|7659.53|7657.83|7657.83|0
1651670060000|2022-05-04 13:14:20|7658.96|7658.96|7664.98|7664.98|7664.98|7664.98|7658.4|7658.4|0
1651670070000|2022-05-04 13:14:30|7664.69|7664.69|7663.59|7663.59|7664.69|7664.69|7663.59|7663.59|0
1651670080000|2022-05-04 13:14:40|7663.02|7663.02|7661.86|7661.86|7663.02|7663.02|7661.86|7661.86|0
1651670090000|2022-05-04 13:14:50|7662.15|7662.15|7661.05|7661.05|7662.15|7662.15|7659.89|7659.89|0
1651670100000|2022-05-04 13:15:00|7660.77|7660.77|7660.77|7660.77|7660.77|7660.77|7659.64|7659.64|0
1651670110000|2022-05-04 13:15:10|7659.92|7659.92|7661.36|7661.36|7661.36|7661.36|7659.92|7659.92|0
1651670120000|2022-05-04 13:15:20|7660.23|7660.23|7660.03|7660.03|7661.44|7661.44|7660.03|7660.03|0
1651670140000|2022-05-04 13:15:40|7660.01|7660.01|7660.01|7660.01|7660.01|7660.01|7660.01|7660.01|0
1651670160000|2022-05-04 13:16:00|7660.61|7660.61|7664.32|7664.32|7664.32|7664.32|7660.61|7660.61|0
1651670180000|2022-05-04 13:16:20|7664.04|7664.04|7663.75|7663.75|7664.32|7664.32|7663.75|7663.75|0
1651670190000|2022-05-04 13:16:30|7664.88|7664.88|7664.88|7664.88|7664.88|7664.88|7664.88|7664.88|0
1651670200000|2022-05-04 13:16:40|7663.75|7663.75|7664.88|7664.88|7664.88|7664.88|7663.75|7663.75|0
1651670210000|2022-05-04 13:16:50|7665.17|7665.17|7665.17|7665.17|7666.3|7666.3|7665.17|7665.17|0
1651670230000|2022-05-04 13:17:10|7665.45|7665.45|7666.87|7666.87|7666.87|7666.87|7665.45|7665.45|0
1651670240000|2022-05-04 13:17:20|7666.58|7666.58|7666.02|7666.02|7666.58|7666.58|7664.88|7664.88|0
1651670250000|2022-05-04 13:17:30|7666.3|7666.3|7666.32|7666.32|7666.32|7666.32|7666.3|7666.3|0
1651670260000|2022-05-04 13:17:40|7667.46|7667.46|7668.87|7668.87|7668.87|7668.87|7667.46|7667.46|0
1651670270000|2022-05-04 13:17:50|7668.02|7668.02|7668.87|7668.87|7668.87|7668.87|7668.02|7668.02|0
1651670280000|2022-05-04 13:18:00|7668.85|7668.85|7668.85|7668.85|7668.85|7668.85|7667.72|7667.72|0
1651670290000|2022-05-04 13:18:10|7668.28|7668.28|7667.08|7667.08|7668.28|7668.28|7667.08|7667.08|0
1651670300000|2022-05-04 13:18:20|7669.38|7669.38|7672.2|7672.2|7672.2|7672.2|7669.36|7669.36|0
1651670310000|2022-05-04 13:18:30|7674.18|7674.18|7674.61|7674.61|7674.61|7674.61|7674.18|7674.18|0
1651670320000|2022-05-04 13:18:40|7674.89|7674.89|7673.76|7673.76|7675.17|7675.17|7673.47|7673.47|0
1651670330000|2022-05-04 13:18:50|7674.89|7674.89|7678.57|7678.57|7678.57|7678.57|7674.89|7674.89|0
1651670340000|2022-05-04 13:19:00|7677.72|7677.72|7676.87|7676.87|7678.01|7678.01|7676.87|7676.87|0
1651670350000|2022-05-04 13:19:10|7678.01|7678.01|7676.87|7676.87|7678.01|7678.01|7676.87|7676.87|0
1651670360000|2022-05-04 13:19:20|7675.74|7675.74|7677.13|7677.13|7679.42|7679.42|7675.74|7675.74|0
1651670370000|2022-05-04 13:19:30|7678.27|7678.27|7681.1|7681.1|7681.1|7681.1|7678.27|7678.27|0
1651670380000|2022-05-04 13:19:40|7681.14|7681.14|7682.59|7682.59|7682.59|7682.59|7681.14|7681.14|0
1651670390000|2022-05-04 13:19:50|7682.57|7682.57|7683.18|7683.18|7683.18|7683.18|7681.2|7681.2|0
1651670400000|2022-05-04 13:20:00|7684.31|7684.31|7685.21|7685.21|7687.47|7687.47|7684.31|7684.31|0
1651670410000|2022-05-04 13:20:10|7684.08|7684.08|7687.47|7687.47|7687.47|7687.47|7684.08|7684.08|0
1651670420000|2022-05-04 13:20:20|7686.34|7686.34|7684.08|7684.08|7686.34|7686.34|7684.08|7684.08|0
1651670430000|2022-05-04 13:20:30|7686.34|7686.34|7686.34|7686.34|7686.34|7686.34|7686.34|7686.34|0
1651670440000|2022-05-04 13:20:40|7687.47|7687.47|7684.93|7684.93|7687.47|7687.47|7684.93|7684.93|0
1651670450000|2022-05-04 13:20:50|7683.8|7683.8|7686.06|7686.06|7686.06|7686.06|7683.8|7683.8|0
1651670460000|2022-05-04 13:21:00|7686.09|7686.09|7683.87|7683.87|7686.09|7686.09|7683.83|7683.83|0
1651670470000|2022-05-04 13:21:10|7684.43|7684.43|7684.72|7684.72|7684.72|7684.72|7684.43|7684.43|0
1651670480000|2022-05-04 13:21:20|7685.85|7685.85|7687.26|7687.26|7687.26|7687.26|7685.85|7685.85|0
1651670490000|2022-05-04 13:21:30|7688.4|7688.4|7692.08|7692.08|7692.08|7692.08|7688.4|7688.4|0
1651670500000|2022-05-04 13:21:40|7692.36|7692.36|7690.1|7690.1|7694.63|7694.63|7690.1|7690.1|0
1651670510000|2022-05-04 13:21:50|7691.23|7691.23|7692.36|7692.36|7692.36|7692.36|7691.23|7691.23|0
1651670520000|2022-05-04 13:22:00|7691.23|7691.23|7693.22|7693.22|7693.22|7693.22|7690.1|7690.1|0
1651670530000|2022-05-04 13:22:10|7692.65|7692.65|7693.5|7693.5|7694.06|7694.06|7692.65|7692.65|0
1651670540000|2022-05-04 13:22:20|7693.48|7693.48|7692.35|7692.35|7693.48|7693.48|7692.35|7692.35|0
1651670550000|2022-05-04 13:22:30|7694.61|7694.61|7695.71|7695.71|7695.71|7695.71|7694.54|7694.54|0
1651670560000|2022-05-04 13:22:40|7694.58|7694.58|7696.26|7696.26|7696.55|7696.55|7694.56|7694.56|0
1651670570000|2022-05-04 13:22:50|7696.2|7696.2|7695.63|7695.63|7698.46|7698.46|7695.63|7695.63|0
1651670580000|2022-05-04 13:23:00|7695.69|7695.69|7694.62|7694.62|7695.75|7695.75|7694.62|7694.62|0
1651670590000|2022-05-04 13:23:10|7695.75|7695.75|7695.75|7695.75|7695.75|7695.75|7695.75|7695.75|0
1651670600000|2022-05-04 13:23:20|7695.73|7695.73|7692.31|7692.31|7695.73|7695.73|7692.31|7692.31|0
1651670610000|2022-05-04 13:23:30|7693.44|7693.44|7693.44|7693.44|7693.44|7693.44|7693.44|7693.44|0
1651670620000|2022-05-04 13:23:40|7693.16|7693.16|7693.16|7693.16|7693.16|7693.16|7693.16|7693.16|0
1651670630000|2022-05-04 13:23:50|7693.14|7693.14|7693.14|7693.14|7693.14|7693.14|7693.14|7693.14|0
1651670650000|2022-05-04 13:24:10|7692.57|7692.57|7691.4|7691.4|7692.57|7692.57|7691.4|7691.4|0
1651670660000|2022-05-04 13:24:20|7691.38|7691.38|7693.08|7693.08|7693.08|7693.08|7691.38|7691.38|0
1651670680000|2022-05-04 13:24:40|7694.21|7694.21|7692.23|7692.23|7694.21|7694.21|7691.95|7691.95|0
1651670690000|2022-05-04 13:24:50|7693.36|7693.36|7693.36|7693.36|7693.36|7693.36|7693.36|7693.36|0
1651670700000|2022-05-04 13:25:00|7692.8|7692.8|7692.23|7692.23|7694.49|7694.49|7692.23|7692.23|0
1651670720000|2022-05-04 13:25:20|7691.1|7691.1|7690.82|7690.82|7691.1|7691.1|7690.82|7690.82|0
1651670730000|2022-05-04 13:25:30|7690.25|7690.25|7690.82|7690.82|7690.82|7690.82|7690.25|7690.25|0
1651670740000|2022-05-04 13:25:40|7690.8|7690.8|7690.8|7690.8|7691.93|7691.93|7690.8|7690.8|0
1651670750000|2022-05-04 13:25:50|7691.93|7691.93|7691.07|7691.07|7691.93|7691.93|7691.07|7691.07|0
1651670760000|2022-05-04 13:26:00|7689.94|7689.94|7691.13|7691.13|7691.13|7691.13|7689.94|7689.94|0
1651670770000|2022-05-04 13:26:10|7690|7690|7690.28|7690.28|7690.28|7690.28|7690|7690|0
1651670780000|2022-05-04 13:26:20|7689.71|7689.71|7690.85|7690.85|7690.85|7690.85|7689.71|7689.71|0
1651670790000|2022-05-04 13:26:30|7691.98|7691.98|7693.4|7693.4|7693.4|7693.4|7691.98|7691.98|0
1651670800000|2022-05-04 13:26:40|7694.53|7694.53|7692.16|7692.16|7694.53|7694.53|7692.16|7692.16|0
1651670810000|2022-05-04 13:26:50|7692.18|7692.18|7694.73|7694.73|7694.73|7694.73|7692.18|7692.18|0
1651670820000|2022-05-04 13:27:00|7695.01|7695.01|7693.59|7693.59|7695.01|7695.01|7693.03|7693.03|0
1651670830000|2022-05-04 13:27:10|7694.73|7694.73|7691.33|7691.33|7695.29|7695.29|7691.33|7691.33|0
1651670840000|2022-05-04 13:27:20|7692.46|7692.46|7695.01|7695.01|7695.3|7695.3|7692.46|7692.46|0
1651670850000|2022-05-04 13:27:30|7694.73|7694.73|7695.84|7695.84|7695.86|7695.86|7694.71|7694.71|0
1651670860000|2022-05-04 13:27:40|7695.82|7695.82|7694.41|7694.41|7695.82|7695.82|7694.41|7694.41|0
1651670870000|2022-05-04 13:27:50|7694.43|7694.43|7697.24|7697.24|7697.24|7697.24|7694.41|7694.41|0
1651670880000|2022-05-04 13:28:00|7696.95|7696.95|7694.98|7694.98|7696.95|7696.95|7694.98|7694.98|0
1651670890000|2022-05-04 13:28:10|7696.11|7696.11|7696.11|7696.11|7696.11|7696.11|7696.11|7696.11|0
1651670900000|2022-05-04 13:28:20|7695.54|7695.54|7696.67|7696.67|7696.67|7696.67|7695.54|7695.54|0
1651670910000|2022-05-04 13:28:30|7696.64|7696.64|7696.64|7696.64|7696.64|7696.64|7696.61|7696.61|0
1651670920000|2022-05-04 13:28:40|7695.51|7695.51|7695.85|7695.85|7695.85|7695.85|7695.51|7695.51|0
1651670930000|2022-05-04 13:28:50|7695.83|7695.83|7694.98|7694.98|7696.11|7696.11|7694.98|7694.98|0
1651670950000|2022-05-04 13:29:10|7694.13|7694.13|7697.52|7697.52|7697.52|7697.52|7694.13|7694.13|0
1651670960000|2022-05-04 13:29:20|7697.56|7697.56|7697.81|7697.81|7697.87|7697.87|7697.56|7697.56|0
1651670970000|2022-05-04 13:29:30|7697.86|7697.86|7697.8|7697.8|7699.28|7699.28|7697.8|7697.8|0
1651670980000|2022-05-04 13:29:40|7696.67|7696.67|7697.8|7697.8|7697.8|7697.8|7696.67|7696.67|0
1651670990000|2022-05-04 13:29:50|7698.93|7698.93|7702.23|7702.23|7702.23|7702.23|7697.8|7697.8|0
1651671000000|2022-05-04 13:30:00|7703.09|7703.09|7715.53|7715.53|7718.2|7718.2|7703.09|7703.09|0
1651671010000|2022-05-04 13:30:10|7715.55|7715.55|7722.86|7722.86|7722.86|7722.86|7715.55|7715.55|0
1651671020000|2022-05-04 13:30:20|7723.43|7723.43|7721.83|7721.83|7724.56|7724.56|7720.62|7720.62|0
1651671030000|2022-05-04 13:30:30|7721.27|7721.27|7718.81|7718.81|7721.27|7721.27|7715.32|7715.32|0
1651671040000|2022-05-04 13:30:40|7717.67|7717.67|7717.11|7717.11|7718.24|7718.24|7714.84|7714.84|0
1651671050000|2022-05-04 13:30:50|7719.66|7719.66|7716.47|7716.47|7719.66|7719.66|7714.27|7714.27|0
1651671060000|2022-05-04 13:31:00|7715.33|7715.33|7722.98|7722.98|7722.98|7722.98|7714.77|7714.77|0
1651671070000|2022-05-04 13:31:10|7720.72|7720.72|7720.44|7720.44|7721.85|7721.85|7718.17|7718.17|0
1651671080000|2022-05-04 13:31:20|7720.15|7720.15|7720.72|7720.72|7721.85|7721.85|7719.59|7719.59|0
1651671090000|2022-05-04 13:31:30|7719.59|7719.59|7715.91|7715.91|7719.59|7719.59|7715.91|7715.91|0
1651671100000|2022-05-04 13:31:40|7716.19|7716.19|7717.32|7717.32|7717.32|7717.32|7712.79|7712.79|0
1651671110000|2022-05-04 13:31:50|7716.19|7716.19|7717.32|7717.32|7719.02|7719.02|7716.19|7716.19|0
1651671120000|2022-05-04 13:32:00|7717.04|7717.04|7710.74|7710.74|7717.04|7717.04|7708.19|7708.19|0
1651671130000|2022-05-04 13:32:10|7710.77|7710.77|7708.44|7708.44|7713.03|7713.03|7708.44|7708.44|0
1651671140000|2022-05-04 13:32:20|7706.17|7706.17|7711.27|7711.27|7711.56|7711.56|7706.17|7706.17|0
1651671150000|2022-05-04 13:32:30|7712.41|7712.41|7714.99|7714.99|7719.52|7719.52|7712.41|7712.41|0
1651671160000|2022-05-04 13:32:40|7713.86|7713.86|7709.61|7709.61|7713.86|7713.86|7709.61|7709.61|0
1651671170000|2022-05-04 13:32:50|7709.33|7709.33|7707.06|7707.06|7712.16|7712.16|7706.77|7706.77|0
1651671180000|2022-05-04 13:33:00|7705.93|7705.93|7713.82|7713.82|7714.95|7714.95|7705.93|7705.93|0
1651671190000|2022-05-04 13:33:10|7713.25|7713.25|7702.45|7702.45|7713.25|7713.25|7700.75|7700.75|0
1651671200000|2022-05-04 13:33:20|7703.58|7703.58|7703.3|7703.3|7705|7705|7701.6|7701.6|0
1651671210000|2022-05-04 13:33:30|7703.87|7703.87|7698.42|7698.42|7703.87|7703.87|7697.29|7697.29|0
1651671220000|2022-05-04 13:33:40|7698.4|7698.4|7703.44|7703.44|7704.01|7704.01|7698.4|7698.4|0
1651671230000|2022-05-04 13:33:50|7703.73|7703.73|7701.74|7701.74|7706.56|7706.56|7701.74|7701.74|0
1651671240000|2022-05-04 13:34:00|7700.61|7700.61|7698.91|7698.91|7700.61|7700.61|7697.78|7697.78|0
1651671250000|2022-05-04 13:34:10|7699.48|7699.48|7702.06|7702.06|7703.19|7703.19|7699.48|7699.48|0
1651671260000|2022-05-04 13:34:20|7700.93|7700.93|7703.2|7703.2|7703.2|7703.2|7700.93|7700.93|0
1651671270000|2022-05-04 13:34:30|7702.91|7702.91|7702.91|7702.91|7703.2|7703.2|7700.08|7700.08|0
1651671280000|2022-05-04 13:34:40|7701.78|7701.78|7701.22|7701.22|7701.78|7701.78|7700.65|7700.65|0
1651671290000|2022-05-04 13:34:50|7703.48|7703.48|7701.26|7701.26|7703.52|7703.52|7701.26|7701.26|0
1651671300000|2022-05-04 13:35:00|7700.97|7700.97|7704.68|7704.68|7705.81|7705.81|7700.97|7700.97|0
1651671310000|2022-05-04 13:35:10|7704.4|7704.4|7711.24|7711.24|7712.13|7712.13|7704.4|7704.4|0
1651671320000|2022-05-04 13:35:20|7712.37|7712.37|7716.45|7716.45|7716.45|7716.45|7712.2|7712.2|0
1651671330000|2022-05-04 13:35:30|7716.41|7716.41|7712.98|7712.98|7717.57|7717.57|7712.98|7712.98|0
1651671340000|2022-05-04 13:35:40|7713.26|7713.26|7715.52|7715.52|7715.52|7715.52|7712.41|7712.41|0
1651671350000|2022-05-04 13:35:50|7714.11|7714.11|7703.98|7703.98|7714.11|7714.11|7702.87|7702.87|0
1651671360000|2022-05-04 13:36:00|7704.83|7704.83|7702.92|7702.92|7706.06|7706.06|7701.25|7701.25|0
1651671370000|2022-05-04 13:36:10|7702.96|7702.96|7705.81|7705.81|7708.28|7708.28|7702.88|7702.88|0
1651671380000|2022-05-04 13:36:20|7705.52|7705.52|7704.96|7704.96|7706.09|7706.09|7704.39|7704.39|0
1651671390000|2022-05-04 13:36:30|7702.69|7702.69|7702.72|7702.72|7704.14|7704.14|7700.72|7700.72|0
1651671400000|2022-05-04 13:36:40|7701.59|7701.59|7696.09|7696.09|7701.59|7701.59|7696.09|7696.09|0
1651671410000|2022-05-04 13:36:50|7694.96|7694.96|7690.75|7690.75|7696.13|7696.13|7690.75|7690.75|0
1651671420000|2022-05-04 13:37:00|7691.88|7691.88|7693.31|7693.31|7694.76|7694.76|7691.03|7691.03|0
1651671430000|2022-05-04 13:37:10|7691.33|7691.33|7690.74|7690.74|7693.01|7693.01|7689.92|7689.92|0
1651671440000|2022-05-04 13:37:20|7689.61|7689.61|7688.5|7688.5|7690.48|7690.48|7688.5|7688.5|0
1651671450000|2022-05-04 13:37:30|7689.06|7689.06|7689.06|7689.06|7689.34|7689.34|7688.21|7688.21|0
1651671460000|2022-05-04 13:37:40|7688.77|7688.77|7688.49|7688.49|7690.47|7690.47|7688.49|7688.49|0
1651671470000|2022-05-04 13:37:50|7687.36|7687.36|7689.91|7689.91|7689.91|7689.91|7687.08|7687.08|0
1651671480000|2022-05-04 13:38:00|7688.77|7688.77|7689.54|7689.54|7694.35|7694.35|7687.58|7687.58|0
1651671490000|2022-05-04 13:38:10|7690.67|7690.67|7689.71|7689.71|7690.84|7690.84|7689.14|7689.14|0
1651671500000|2022-05-04 13:38:20|7690.84|7690.84|7690.84|7690.84|7692.54|7692.54|7690.84|7690.84|0
1651671510000|2022-05-04 13:38:30|7690.55|7690.55|7688.01|7688.01|7690.55|7690.55|7687.72|7687.72|0
1651671520000|2022-05-04 13:38:40|7689.14|7689.14|7689.71|7689.71|7690.84|7690.84|7689.14|7689.14|0
1651671530000|2022-05-04 13:38:50|7689.14|7689.14|7686.87|7686.87|7689.14|7689.14|7685.17|7685.17|0
1651671540000|2022-05-04 13:39:00|7687.16|7687.16|7688.01|7688.01|7689.99|7689.99|7685.46|7685.46|0
1651671550000|2022-05-04 13:39:10|7687.73|7687.73|7689.71|7689.71|7691.4|7691.4|7687.73|7687.73|0
1651671560000|2022-05-04 13:39:20|7689.99|7689.99|7692.82|7692.82|7693.67|7693.67|7689.99|7689.99|0
1651671570000|2022-05-04 13:39:30|7693.67|7693.67|7695.16|7695.16|7695.16|7695.16|7693.67|7693.67|0
1651671580000|2022-05-04 13:39:40|7695.72|7695.72|7700.7|7700.7|7701.18|7701.18|7695.72|7695.72|0
1651671590000|2022-05-04 13:39:50|7702.4|7702.4|7697.35|7697.35|7703.53|7703.53|7697.35|7697.35|0
1651671600000|2022-05-04 13:40:00|7696.22|7696.22|7691.59|7691.59|7696.22|7696.22|7691.59|7691.59|0
1651671610000|2022-05-04 13:40:10|7691.87|7691.87|7690.48|7690.48|7693.31|7693.31|7689.89|7689.89|0
1651671620000|2022-05-04 13:40:20|7692.74|7692.74|7694.44|7694.44|7696.42|7696.42|7692.74|7692.74|0
1651671630000|2022-05-04 13:40:30|7695.57|7695.57|7702.08|7702.08|7702.08|7702.08|7695.57|7695.57|0
1651671640000|2022-05-04 13:40:40|7700.95|7700.95|7700.38|7700.38|7700.95|7700.95|7699.54|7699.54|0
1651671650000|2022-05-04 13:40:50|7700.1|7700.1|7702.08|7702.08|7702.08|7702.08|7698.4|7698.4|0
1651671660000|2022-05-04 13:41:00|7701.23|7701.23|7701.23|7701.23|7701.52|7701.52|7697.27|7697.27|0
1651671670000|2022-05-04 13:41:10|7701.25|7701.25|7702.67|7702.67|7703.8|7703.8|7701.25|7701.25|0
1651671680000|2022-05-04 13:41:20|7703.81|7703.81|7705.79|7705.79|7707.21|7707.21|7703.24|7703.24|0
1651671690000|2022-05-04 13:41:30|7703.53|7703.53|7704.09|7704.09|7704.66|7704.66|7700.4|7700.4|0
1651671700000|2022-05-04 13:41:40|7703.8|7703.8|7702.39|7702.39|7703.8|7703.8|7701.82|7701.82|0
1651671710000|2022-05-04 13:41:50|7701.26|7701.26|7698.68|7698.68|7702.64|7702.64|7698.39|7698.39|0
1651671720000|2022-05-04 13:42:00|7698.39|7698.39|7693.93|7693.93|7698.39|7698.39|7693.93|7693.93|0
1651671730000|2022-05-04 13:42:10|7695.06|7695.06|7694.5|7694.5|7696.48|7696.48|7693.36|7693.36|0
1651671740000|2022-05-04 13:42:20|7694.54|7694.54|7693.73|7693.73|7696|7696|7693.4|7693.4|0
1651671750000|2022-05-04 13:42:30|7692.6|7692.6|7692.88|7692.88|7693.16|7693.16|7691.18|7691.18|0
1651671760000|2022-05-04 13:42:40|7693.16|7693.16|7691.46|7691.46|7693.73|7693.73|7691.46|7691.46|0
1651671770000|2022-05-04 13:42:50|7690.33|7690.33|7690.39|7690.39|7690.39|7690.39|7688.07|7688.07|0
1651671780000|2022-05-04 13:43:00|7691.52|7691.52|7689.26|7689.26|7691.52|7691.52|7688.13|7688.13|0
1651671790000|2022-05-04 13:43:10|7690.39|7690.39|7694.09|7694.09|7694.92|7694.92|7690.39|7690.39|0
1651671800000|2022-05-04 13:43:20|7694.37|7694.37|7696.07|7696.07|7696.07|7696.07|7694.37|7694.37|0
1651671810000|2022-05-04 13:43:30|7695.22|7695.22|7694.09|7694.09|7695.22|7695.22|7694.09|7694.09|0
1651671820000|2022-05-04 13:43:40|7694.94|7694.94|7694.36|7694.36|7696.63|7696.63|7694.36|7694.36|0
1651671830000|2022-05-04 13:43:50|7692.66|7692.66|7694.92|7694.92|7694.92|7694.92|7692.66|7692.66|0
1651671840000|2022-05-04 13:44:00|7693.79|7693.79|7700.31|7700.31|7702.57|7702.57|7693.79|7693.79|0
1651671850000|2022-05-04 13:44:10|7699.18|7699.18|7698.61|7698.61|7699.46|7699.46|7698.04|7698.04|0
1651671860000|2022-05-04 13:44:20|7697.47|7697.47|7695.77|7695.77|7697.47|7697.47|7695.77|7695.77|0
1651671870000|2022-05-04 13:44:30|7694.64|7694.64|7696.63|7696.63|7696.63|7696.63|7694.64|7694.64|0
1651671880000|2022-05-04 13:44:40|7695.21|7695.21|7698.33|7698.33|7698.33|7698.33|7695.21|7695.21|0
1651671890000|2022-05-04 13:44:50|7697.19|7697.19|7695.5|7695.5|7697.19|7697.19|7694.93|7694.93|0
1651671900000|2022-05-04 13:45:00|7696.63|7696.63|7694.38|7694.38|7696.63|7696.63|7694.36|7694.36|0
1651671910000|2022-05-04 13:45:10|7694.1|7694.1|7693.19|7693.19|7694.1|7694.1|7690.92|7690.92|0
1651671920000|2022-05-04 13:45:20|7693.48|7693.48|7695.78|7695.78|7696.59|7696.59|7693.19|7693.19|0
1651671930000|2022-05-04 13:45:30|7695.49|7695.49|7695.3|7695.3|7697.56|7697.56|7692.1|7692.1|0
1651671940000|2022-05-04 13:45:40|7696.43|7696.43|7698.44|7698.44|7698.44|7698.44|7696.43|7696.43|0
1651671950000|2022-05-04 13:45:50|7697.31|7697.31|7697.89|7697.89|7697.89|7697.89|7695.04|7695.04|0
1651671960000|2022-05-04 13:46:00|7699.31|7699.31|7697.89|7697.89|7700.17|7700.17|7696.2|7696.2|0
1651671970000|2022-05-04 13:46:10|7696.76|7696.76|7701.64|7701.64|7701.64|7701.64|7696.76|7696.76|0
1651671980000|2022-05-04 13:46:20|7702.21|7702.21|7705.32|7705.32|7705.61|7705.61|7702.21|7702.21|0
1651671990000|2022-05-04 13:46:30|7704.19|7704.19|7703.91|7703.91|7704.48|7704.48|7703.91|7703.91|0
1651672000000|2022-05-04 13:46:40|7702.78|7702.78|7703.84|7703.84|7705.09|7705.09|7702.78|7702.78|0
1651672010000|2022-05-04 13:46:50|7702.99|7702.99|7697.32|7697.32|7703.27|7703.27|7697.32|7697.32|0
1651672020000|2022-05-04 13:47:00|7696.19|7696.19|7693.67|7693.67|7697.07|7697.07|7693.67|7693.67|0
1651672030000|2022-05-04 13:47:10|7694.8|7694.8|7693.74|7693.74|7694.87|7694.87|7693.1|7693.1|0
1651672040000|2022-05-04 13:47:20|7694.87|7694.87|7695.72|7695.72|7695.72|7695.72|7694.59|7694.59|0
1651672050000|2022-05-04 13:47:30|7696.85|7696.85|7694.55|7694.55|7696.85|7696.85|7694.55|7694.55|0
1651672060000|2022-05-04 13:47:40|7694.47|7694.47|7695.32|7695.32|7695.32|7695.32|7693.9|7693.9|0
1651672070000|2022-05-04 13:47:50|7695.6|7695.6|7697.32|7697.32|7697.32|7697.32|7695.03|7695.03|0
1651672080000|2022-05-04 13:48:00|7697.4|7697.4|7697.73|7697.73|7700.8|7700.8|7696.53|7696.53|0
1651672090000|2022-05-04 13:48:10|7698.86|7698.86|7696.59|7696.59|7698.86|7698.86|7696.59|7696.59|0
1651672100000|2022-05-04 13:48:20|7697.72|7697.72|7695.97|7695.97|7697.72|7697.72|7695.97|7695.97|0
1651672110000|2022-05-04 13:48:30|7696.25|7696.25|7699.09|7699.09|7699.09|7699.09|7696.25|7696.25|0
1651672120000|2022-05-04 13:48:40|7698.8|7698.8|7699.06|7699.06|7699.62|7699.62|7697.1|7697.1|0
1651672130000|2022-05-04 13:48:50|7697.92|7697.92|7697.92|7697.92|7697.92|7697.92|7697.64|7697.64|0
1651672140000|2022-05-04 13:49:00|7696.23|7696.23|7692.26|7692.26|7696.23|7696.23|7692.26|7692.26|0
1651672150000|2022-05-04 13:49:10|7692.23|7692.23|7693.93|7693.93|7693.93|7693.93|7692.23|7692.23|0
1651672160000|2022-05-04 13:49:20|7694.22|7694.22|7692.52|7692.52|7694.22|7694.22|7692.23|7692.23|0
1651672170000|2022-05-04 13:49:30|7693.65|7693.65|7693.37|7693.37|7693.94|7693.94|7692.8|7692.8|0
1651672180000|2022-05-04 13:49:40|7694.5|7694.5|7692.36|7692.36|7695.63|7695.63|7692.36|7692.36|0
1651672190000|2022-05-04 13:49:50|7692.08|7692.08|7691.61|7691.61|7692.73|7692.73|7691.61|7691.61|0
1651672200000|2022-05-04 13:50:00|7690.48|7690.48|7685.36|7685.36|7690.48|7690.48|7685.36|7685.36|0
1651672210000|2022-05-04 13:50:10|7686.49|7686.49|7686.38|7686.38|7686.49|7686.49|7683.84|7683.84|0
1651672220000|2022-05-04 13:50:20|7686.1|7686.1|7686.1|7686.1|7686.1|7686.1|7686.1|7686.1|0
1651672230000|2022-05-04 13:50:30|7684.68|7684.68|7683.53|7683.53|7684.97|7684.97|7682.4|7682.4|0
1651672240000|2022-05-04 13:50:40|7685.23|7685.23|7687.5|7687.5|7687.5|7687.5|7685.23|7685.23|0
1651672250000|2022-05-04 13:50:50|7686.37|7686.37|7683.49|7683.49|7686.37|7686.37|7683.49|7683.49|0
1651672260000|2022-05-04 13:51:00|7682.36|7682.36|7682.64|7682.64|7682.64|7682.64|7680.94|7680.94|0
1651672270000|2022-05-04 13:51:10|7682.73|7682.73|7686.41|7686.41|7686.41|7686.41|7682.16|7682.16|0
1651672280000|2022-05-04 13:51:20|7685.28|7685.28|7683.29|7683.29|7685.85|7685.85|7683.29|7683.29|0
1651672290000|2022-05-04 13:51:30|7683.58|7683.58|7683.01|7683.01|7683.58|7683.58|7682.45|7682.45|0
1651672300000|2022-05-04 13:51:40|7683.05|7683.05|7683.18|7683.18|7684.14|7684.14|7681.88|7681.88|0
1651672310000|2022-05-04 13:51:50|7682.61|7682.61|7680.06|7680.06|7682.63|7682.63|7678.93|7678.93|0
1651672320000|2022-05-04 13:52:00|7679.78|7679.78|7679.21|7679.21|7681.76|7681.76|7678.08|7678.08|0
1651672330000|2022-05-04 13:52:10|7679.78|7679.78|7685.44|7685.44|7686.01|7686.01|7679.78|7679.78|0
1651672340000|2022-05-04 13:52:20|7684.88|7684.88|7681.48|7681.48|7684.88|7684.88|7681.48|7681.48|0
1651672350000|2022-05-04 13:52:30|7681.19|7681.19|7677.51|7677.51|7681.19|7681.19|7677.22|7677.22|0
1651672360000|2022-05-04 13:52:40|7677.79|7677.79|7679.49|7679.49|7679.49|7679.49|7677.79|7677.79|0
1651672370000|2022-05-04 13:52:50|7679.21|7679.21|7680.06|7680.06|7680.06|7680.06|7678.93|7678.93|0
1651672380000|2022-05-04 13:53:00|7678.93|7678.93|7680.06|7680.06|7680.06|7680.06|7677.79|7677.79|0
1651672390000|2022-05-04 13:53:10|7679.78|7679.78|7677.79|7677.79|7679.78|7679.78|7676.66|7676.66|0
1651672400000|2022-05-04 13:53:20|7677.51|7677.51|7680.1|7680.1|7680.1|7680.1|7676.94|7676.94|0
1651672410000|2022-05-04 13:53:30|7678.96|7678.96|7683.5|7683.5|7684.63|7684.63|7678.96|7678.96|0
1651672420000|2022-05-04 13:53:40|7683.22|7683.22|7684.34|7684.34|7686.32|7686.32|7683.22|7683.22|0
1651672430000|2022-05-04 13:53:50|7686.6|7686.6|7687.73|7687.73|7688.3|7688.3|7684.9|7684.9|0
1651672440000|2022-05-04 13:54:00|7687.16|7687.16|7684.62|7684.62|7687.16|7687.16|7684.62|7684.62|0
1651672450000|2022-05-04 13:54:10|7684.67|7684.67|7681.55|7681.55|7684.67|7684.67|7681.55|7681.55|0
1651672460000|2022-05-04 13:54:20|7680.42|7680.42|7679.69|7679.69|7680.42|7680.42|7679.69|7679.69|0
1651672470000|2022-05-04 13:54:30|7679.98|7679.98|7681.65|7681.65|7681.96|7681.96|7679.98|7679.98|0
1651672480000|2022-05-04 13:54:40|7681.93|7681.93|7679.1|7679.1|7681.93|7681.93|7679.1|7679.1|0
1651672490000|2022-05-04 13:54:50|7677.97|7677.97|7675.92|7675.92|7677.97|7677.97|7673.37|7673.37|0
1651672500000|2022-05-04 13:55:00|7675.86|7675.86|7675.33|7675.33|7677.31|7677.31|7675.33|7675.33|0
1651672510000|2022-05-04 13:55:10|7674.48|7674.48|7675.3|7675.3|7675.3|7675.3|7673.06|7673.06|0
1651672520000|2022-05-04 13:55:20|7676.43|7676.43|7676.72|7676.72|7676.72|7676.72|7675.3|7675.3|0
1651672530000|2022-05-04 13:55:30|7677.85|7677.85|7679.97|7679.97|7680.25|7680.25|7677.85|7677.85|0
1651672540000|2022-05-04 13:55:40|7679.91|7679.91|7681.63|7681.63|7681.66|7681.66|7678.77|7678.77|0
1651672550000|2022-05-04 13:55:50|7680.78|7680.78|7679.93|7679.93|7681.63|7681.63|7679.93|7679.93|0
1651672560000|2022-05-04 13:56:00|7678.8|7678.8|7674.54|7674.54|7678.8|7678.8|7674.54|7674.54|0
1651672570000|2022-05-04 13:56:10|7674.82|7674.82|7677.94|7677.94|7677.94|7677.94|7674.82|7674.82|0
1651672580000|2022-05-04 13:56:20|7679.07|7679.07|7681.05|7681.05|7681.11|7681.11|7679.07|7679.07|0
1651672590000|2022-05-04 13:56:30|7679.92|7679.92|7680.48|7680.48|7680.48|7680.48|7677.94|7677.94|0
1651672600000|2022-05-04 13:56:40|7681.62|7681.62|7681.9|7681.9|7681.9|7681.9|7681.62|7681.62|0
1651672610000|2022-05-04 13:56:50|7681.33|7681.33|7683.32|7683.32|7684.45|7684.45|7681.33|7681.33|0
1651672620000|2022-05-04 13:57:00|7683.03|7683.03|7683.06|7683.06|7684.76|7684.76|7683.03|7683.03|0
1651672630000|2022-05-04 13:57:10|7683.04|7683.04|7684.73|7684.73|7685.87|7685.87|7682.18|7682.18|0
1651672640000|2022-05-04 13:57:20|7684.78|7684.78|7686.76|7686.76|7687.04|7687.04|7684.78|7684.78|0
1651672650000|2022-05-04 13:57:30|7685.62|7685.62|7686.26|7686.26|7687.4|7687.4|7685.62|7685.62|0
1651672660000|2022-05-04 13:57:40|7685.13|7685.13|7684.56|7684.56|7685.13|7685.13|7684|7684|0
1651672670000|2022-05-04 13:57:50|7684.85|7684.85|7685.13|7685.13|7687.4|7687.4|7684.85|7684.85|0
1651672680000|2022-05-04 13:58:00|7684.56|7684.56|7684.34|7684.34|7685.7|7685.7|7684.28|7684.28|0
1651672690000|2022-05-04 13:58:10|7682.07|7682.07|7680.37|7680.37|7682.07|7682.07|7680.37|7680.37|0
1651672700000|2022-05-04 13:58:20|7679.24|7679.24|7680.37|7680.37|7681.51|7681.51|7679.24|7679.24|0
1651672710000|2022-05-04 13:58:30|7679.24|7679.24|7678.39|7678.39|7679.24|7679.24|7678.39|7678.39|0
1651672720000|2022-05-04 13:58:40|7679.52|7679.52|7680.37|7680.37|7681.51|7681.51|7679.52|7679.52|0
1651672730000|2022-05-04 13:58:50|7681.51|7681.51|7680.4|7680.4|7681.51|7681.51|7680.37|7680.37|0
1651672740000|2022-05-04 13:59:00|7680.68|7680.68|7676.45|7676.45|7680.68|7680.68|7675.31|7675.31|0
1651672750000|2022-05-04 13:59:10|7675.03|7675.03|7675.03|7675.03|7675.6|7675.6|7675.03|7675.03|0
1651672760000|2022-05-04 13:59:20|7674.97|7674.97|7670.61|7670.61|7674.97|7674.97|7670.61|7670.61|0
1651672770000|2022-05-04 13:59:30|7670.32|7670.32|7671.95|7671.95|7671.95|7671.95|7669.69|7669.69|0
1651672780000|2022-05-04 13:59:40|7672.81|7672.81|7671.67|7671.67|7673.66|7673.66|7671.67|7671.67|0
1651672790000|2022-05-04 13:59:50|7670.54|7670.54|7674.13|7674.13|7674.13|7674.13|7670.54|7670.54|0
1651672800000|2022-05-04 14:00:00|7676.39|7676.39|7675.63|7675.63|7677.89|7677.89|7674.5|7674.5|0
1651672810000|2022-05-04 14:00:10|7675.34|7675.34|7675.89|7675.89|7675.89|7675.89|7674.19|7674.19|0
1651672820000|2022-05-04 14:00:20|7677.02|7677.02|7675.04|7675.04|7678.16|7678.16|7675.04|7675.04|0
1651672830000|2022-05-04 14:00:30|7675.32|7675.32|7674.18|7674.18|7678.16|7678.16|7674.18|7674.18|0
1651672840000|2022-05-04 14:00:40|7673.05|7673.05|7671.96|7671.96|7673.09|7673.09|7671.96|7671.96|0
1651672850000|2022-05-04 14:00:50|7673.09|7673.09|7670.83|7670.83|7673.09|7673.09|7670.83|7670.83|0
1651672860000|2022-05-04 14:01:00|7671.96|7671.96|7667.92|7667.92|7671.96|7671.96|7667.92|7667.92|0
1651672870000|2022-05-04 14:01:10|7670.18|7670.18|7672.81|7672.81|7673.94|7673.94|7670.18|7670.18|0
1651672880000|2022-05-04 14:01:20|7672.24|7672.24|7674.23|7674.23|7674.23|7674.23|7672.24|7672.24|0
1651672890000|2022-05-04 14:01:30|7673.66|7673.66|7672.22|7672.22|7673.66|7673.66|7669.98|7669.98|0
1651672900000|2022-05-04 14:01:40|7671.93|7671.93|7674.76|7674.76|7674.76|7674.76|7670.52|7670.52|0
1651672910000|2022-05-04 14:01:50|7673.63|7673.63|7673.61|7673.61|7673.63|7673.63|7673.61|7673.61|0
1651672920000|2022-05-04 14:02:00|7674.74|7674.74|7679.56|7679.56|7679.56|7679.56|7674.46|7674.46|0
1651672930000|2022-05-04 14:02:10|7680.13|7680.13|7677.64|7677.64|7682.99|7682.99|7677.64|7677.64|0
1651672940000|2022-05-04 14:02:20|7676.78|7676.78|7675.65|7675.65|7676.78|7676.78|7675.65|7675.65|0
1651672950000|2022-05-04 14:02:30|7676.78|7676.78|7675.15|7675.15|7676.78|7676.78|7674.02|7674.02|0
1651672960000|2022-05-04 14:02:40|7674.02|7674.02|7673.07|7673.07|7674.02|7674.02|7673.07|7673.07|0
1651672970000|2022-05-04 14:02:50|7671.94|7671.94|7675.85|7675.85|7675.85|7675.85|7671.92|7671.92|0
1651672980000|2022-05-04 14:03:00|7674.99|7674.99|7672.73|7672.73|7674.99|7674.99|7672.44|7672.44|0
1651672990000|2022-05-04 14:03:10|7672.44|7672.44|7672.73|7672.73|7673.86|7673.86|7672.44|7672.44|0
1651673000000|2022-05-04 14:03:20|7672.44|7672.44|7671.87|7671.87|7673.57|7673.57|7669.89|7669.89|0
1651673010000|2022-05-04 14:03:30|7672.44|7672.44|7671.39|7671.39|7672.44|7672.44|7668.47|7668.47|0
1651673020000|2022-05-04 14:03:40|7671.67|7671.67|7672.21|7672.21|7672.21|7672.21|7668.81|7668.81|0
1651673030000|2022-05-04 14:03:50|7673.34|7673.34|7675.04|7675.04|7675.04|7675.04|7671.08|7671.08|0
1651673040000|2022-05-04 14:04:00|7676.18|7676.18|7678.78|7678.78|7678.78|7678.78|7676.18|7676.18|0
1651673050000|2022-05-04 14:04:10|7677.64|7677.64|7677.64|7677.64|7677.93|7677.93|7677.64|7677.64|0
1651673060000|2022-05-04 14:04:20|7676.51|7676.51|7673.06|7673.06|7676.51|7676.51|7671.98|7671.98|0
1651673070000|2022-05-04 14:04:30|7671.93|7671.93|7671.92|7671.92|7673.06|7673.06|7671.64|7671.64|0
1651673080000|2022-05-04 14:04:40|7671.64|7671.64|7668.2|7668.2|7671.64|7671.64|7668.2|7668.2|0
1651673090000|2022-05-04 14:04:50|7669.33|7669.33|7668.94|7668.94|7669.33|7669.33|7668.94|7668.94|0
1651673100000|2022-05-04 14:05:00|7667.81|7667.81|7665.26|7665.26|7667.81|7667.81|7665.26|7665.26|0
1651673110000|2022-05-04 14:05:10|7664.7|7664.7|7664.7|7664.7|7664.98|7664.98|7663.28|7663.28|0
1651673120000|2022-05-04 14:05:20|7664.98|7664.98|7666.09|7666.09|7666.4|7666.4|7664.98|7664.98|0
1651673130000|2022-05-04 14:05:30|7667.22|7667.22|7667.22|7667.22|7667.51|7667.51|7666.09|7666.09|0
1651673140000|2022-05-04 14:05:40|7666.94|7666.94|7664.07|7664.07|7667.79|7667.79|7664.07|7664.07|0
1651673150000|2022-05-04 14:05:50|7662.94|7662.94|7664.63|7664.63|7665.2|7665.2|7662.94|7662.94|0
1651673160000|2022-05-04 14:06:00|7663.5|7663.5|7660.67|7660.67|7663.5|7663.5|7660.38|7660.38|0
1651673170000|2022-05-04 14:06:10|7660.63|7660.63|7661.17|7661.17|7661.17|7661.17|7659.19|7659.19|0
1651673180000|2022-05-04 14:06:20|7660.6|7660.6|7655.2|7655.2|7660.89|7660.89|7655.2|7655.2|0
1651673190000|2022-05-04 14:06:30|7654.91|7654.91|7652.65|7652.65|7654.91|7654.91|7652.65|7652.65|0
1651673200000|2022-05-04 14:06:40|7652.08|7652.08|7654.06|7654.06|7654.35|7654.35|7650.95|7650.95|0
1651673210000|2022-05-04 14:06:50|7652.93|7652.93|7654|7654|7654|7654|7650.6|7650.6|0
1651673220000|2022-05-04 14:07:00|7653.71|7653.71|7654|7654|7654.56|7654.56|7652.01|7652.01|0
1651673230000|2022-05-04 14:07:10|7653.71|7653.71|7654|7654|7654.56|7654.56|7653.71|7653.71|0
1651673240000|2022-05-04 14:07:20|7653.71|7653.71|7654.91|7654.91|7654.92|7654.92|7653.71|7653.71|0
1651673250000|2022-05-04 14:07:30|7655.19|7655.19|7654.01|7654.01|7655.19|7655.19|7653.45|7653.45|0
1651673260000|2022-05-04 14:07:40|7654.3|7654.3|7654.58|7654.58|7655.71|7655.71|7654.3|7654.3|0
1651673270000|2022-05-04 14:07:50|7653.45|7653.45|7654.51|7654.51|7655.64|7655.64|7652.25|7652.25|0
1651673280000|2022-05-04 14:08:00|7654.22|7654.22|7653.33|7653.33|7654.22|7654.22|7651.35|7651.35|0
1651673290000|2022-05-04 14:08:10|7653.05|7653.05|7652.2|7652.2|7653.9|7653.9|7651.06|7651.06|0
1651673300000|2022-05-04 14:08:20|7651.91|7651.91|7651.91|7651.91|7651.91|7651.91|7650.78|7650.78|0
1651673310000|2022-05-04 14:08:30|7650.78|7650.78|7649.93|7649.93|7650.78|7650.78|7648.23|7648.23|0
1651673320000|2022-05-04 14:08:40|7650.78|7650.78|7649.93|7649.93|7651.06|7651.06|7649.65|7649.65|0
1651673330000|2022-05-04 14:08:50|7651.07|7651.07|7653.9|7653.9|7656.45|7656.45|7651.07|7651.07|0
1651673340000|2022-05-04 14:09:00|7653.62|7653.62|7651.78|7651.78|7653.62|7653.62|7651.21|7651.21|0
1651673350000|2022-05-04 14:09:10|7651.5|7651.5|7653.49|7653.49|7654.34|7654.34|7651.5|7651.5|0
1651673360000|2022-05-04 14:09:20|7654.06|7654.06|7660.65|7660.65|7660.65|7660.65|7654.06|7654.06|0
1651673370000|2022-05-04 14:09:30|7660.93|7660.93|7665.3|7665.3|7665.3|7665.3|7660.65|7660.65|0
1651673380000|2022-05-04 14:09:40|7666.44|7666.44|7661.31|7661.31|7666.75|7666.75|7661.03|7661.03|0
1651673390000|2022-05-04 14:09:50|7661.59|7661.59|7664.04|7664.04|7664.04|7664.04|7660.36|7660.36|0
1651673400000|2022-05-04 14:10:00|7664.61|7664.61|7662.91|7662.91|7664.61|7664.61|7662.91|7662.91|0
1651673410000|2022-05-04 14:10:10|7664.61|7664.61|7664.33|7664.33|7664.61|7664.61|7662.91|7662.91|0
1651673420000|2022-05-04 14:10:20|7664.36|7664.36|7665.77|7665.77|7665.77|7665.77|7663.22|7663.22|0
1651673430000|2022-05-04 14:10:30|7663.51|7663.51|7664.36|7664.36|7664.92|7664.92|7663.51|7663.51|0
1651673440000|2022-05-04 14:10:40|7664.07|7664.07|7666.9|7666.9|7667.19|7667.19|7664.07|7664.07|0
1651673450000|2022-05-04 14:10:50|7665.77|7665.77|7665.3|7665.3|7665.87|7665.87|7665.3|7665.3|0
1651673460000|2022-05-04 14:11:00|7665.59|7665.59|7666.72|7666.72|7666.72|7666.72|7665.59|7665.59|0
1651673470000|2022-05-04 14:11:10|7666.74|7666.74|7667.31|7667.31|7667.31|7667.31|7666.74|7666.74|0
1651673480000|2022-05-04 14:11:20|7667.02|7667.02|7667.31|7667.31|7667.31|7667.31|7665.89|7665.89|0
1651673490000|2022-05-04 14:11:30|7668.16|7668.16|7668.16|7668.16|7668.16|7668.16|7667.87|7667.87|0
1651673500000|2022-05-04 14:11:40|7667.03|7667.03|7665.89|7665.89|7667.03|7667.03|7665.89|7665.89|0
1651673510000|2022-05-04 14:11:50|7665.81|7665.81|7665|7665|7665.85|7665.85|7664.71|7664.71|0
1651673520000|2022-05-04 14:12:00|7666.13|7666.13|7669.32|7669.32|7669.32|7669.32|7666.13|7666.13|0
1651673530000|2022-05-04 14:12:10|7668.75|7668.75|7667.34|7667.34|7669.88|7669.88|7667.34|7667.34|0
1651673540000|2022-05-04 14:12:20|7667.36|7667.36|7668.56|7668.56|7668.81|7668.81|7667.36|7667.36|0
1651673550000|2022-05-04 14:12:30|7669.69|7669.69|7668.56|7668.56|7669.69|7669.69|7668.56|7668.56|0
1651673560000|2022-05-04 14:12:40|7667.42|7667.42|7665.79|7665.79|7667.45|7667.45|7665.18|7665.18|0
1651673570000|2022-05-04 14:12:50|7666.36|7666.36|7668.41|7668.41|7669.26|7669.26|7666.36|7666.36|0
1651673580000|2022-05-04 14:13:00|7669.54|7669.54|7671.05|7671.05|7671.05|7671.05|7669.54|7669.54|0
1651673590000|2022-05-04 14:13:10|7669.92|7669.92|7669.39|7669.39|7671.9|7671.9|7669.36|7669.36|0
1651673600000|2022-05-04 14:13:20|7670.52|7670.52|7670.81|7670.81|7670.81|7670.81|7670.52|7670.52|0
1651673610000|2022-05-04 14:13:30|7669.68|7669.68|7673.36|7673.36|7673.64|7673.64|7669.68|7669.68|0
1651673620000|2022-05-04 14:13:40|7674.49|7674.49|7673.05|7673.05|7676.21|7676.21|7673.05|7673.05|0
1651673630000|2022-05-04 14:13:50|7673.34|7673.34|7673.62|7673.62|7675.6|7675.6|7673.34|7673.34|0
1651673640000|2022-05-04 14:14:00|7674.47|7674.47|7672.49|7672.49|7674.47|7674.47|7672.49|7672.49|0
1651673650000|2022-05-04 14:14:10|7672.77|7672.77|7674.21|7674.21|7675.37|7675.37|7672.77|7672.77|0
1651673660000|2022-05-04 14:14:20|7673.08|7673.08|7676.34|7676.34|7676.34|7676.34|7673.08|7673.08|0
1651673670000|2022-05-04 14:14:30|7675.48|7675.48|7674.38|7674.38|7676.36|7676.36|7674.07|7674.07|0
1651673680000|2022-05-04 14:14:40|7674.1|7674.1|7672.97|7672.97|7675.51|7675.51|7672.68|7672.68|0
1651673690000|2022-05-04 14:14:50|7673.25|7673.25|7672.29|7672.29|7673.53|7673.53|7672.01|7672.01|0
1651673700000|2022-05-04 14:15:00|7672.38|7672.38|7669.23|7669.23|7672.38|7672.38|7669.23|7669.23|0
1651673710000|2022-05-04 14:15:10|7668.1|7668.1|7670.37|7670.37|7670.65|7670.65|7668.1|7668.1|0
1651673720000|2022-05-04 14:15:20|7670.33|7670.33|7667.22|7667.22|7670.33|7670.33|7667.22|7667.22|0
1651673730000|2022-05-04 14:15:30|7666.08|7666.08|7663.71|7663.71|7666.08|7666.08|7663.71|7663.71|0
1651673740000|2022-05-04 14:15:40|7664.84|7664.84|7666.83|7666.83|7666.83|7666.83|7664.84|7664.84|0
1651673750000|2022-05-04 14:15:50|7667.68|7667.68|7665.69|7665.69|7668.81|7668.81|7665.69|7665.69|0
1651673760000|2022-05-04 14:16:00|7664.56|7664.56|7667.68|7667.68|7669.66|7669.66|7664.56|7664.56|0
1651673770000|2022-05-04 14:16:10|7667.39|7667.39|7665.98|7665.98|7667.39|7667.39|7665.98|7665.98|0
1651673780000|2022-05-04 14:16:20|7666.26|7666.26|7667.39|7667.39|7667.39|7667.39|7666.26|7666.26|0
1651673790000|2022-05-04 14:16:30|7667.68|7667.68|7668.31|7668.31|7669.44|7669.44|7666.55|7666.55|0
1651673800000|2022-05-04 14:16:40|7667.18|7667.18|7671.7|7671.7|7671.7|7671.7|7666.89|7666.89|0
1651673810000|2022-05-04 14:16:50|7671.99|7671.99|7672.58|7672.58|7673.71|7673.71|7671.99|7671.99|0
1651673820000|2022-05-04 14:17:00|7673.71|7673.71|7673.75|7673.75|7674.03|7674.03|7672.62|7672.62|0
1651673830000|2022-05-04 14:17:10|7672.62|7672.62|7672.05|7672.05|7672.62|7672.62|7670.92|7670.92|0
1651673840000|2022-05-04 14:17:20|7672.9|7672.9|7675.74|7675.74|7675.74|7675.74|7672.9|7672.9|0
1651673850000|2022-05-04 14:17:30|7675.78|7675.78|7672.94|7672.94|7678.04|7678.04|7672.94|7672.94|0
1651673860000|2022-05-04 14:17:40|7673.51|7673.51|7676.09|7676.09|7676.09|7676.09|7673.51|7673.51|0
1651673870000|2022-05-04 14:17:50|7677.22|7677.22|7674.96|7674.96|7677.22|7677.22|7674.96|7674.96|0
1651673880000|2022-05-04 14:18:00|7674.92|7674.92|7673.78|7673.78|7674.92|7674.92|7673.78|7673.78|0
1651673890000|2022-05-04 14:18:10|7672.65|7672.65|7673.22|7673.22|7673.22|7673.22|7672.65|7672.65|0
1651673900000|2022-05-04 14:18:20|7673.79|7673.79|7668.12|7668.12|7673.79|7673.79|7666.14|7666.14|0
1651673910000|2022-05-04 14:18:30|7666.99|7666.99|7666.73|7666.73|7667.58|7667.58|7665.6|7665.6|0
1651673920000|2022-05-04 14:18:40|7665.6|7665.6|7667.29|7667.29|7667.29|7667.29|7665.6|7665.6|0
1651673930000|2022-05-04 14:18:50|7667.01|7667.01|7665|7665|7667.01|7667.01|7663.87|7663.87|0
1651673940000|2022-05-04 14:19:00|7665.86|7665.86|7665.01|7665.01|7667.27|7667.27|7665.01|7665.01|0
1651673950000|2022-05-04 14:19:10|7665.29|7665.29|7666.99|7666.99|7668.41|7668.41|7665.29|7665.29|0
1651673960000|2022-05-04 14:19:20|7666.42|7666.42|7666.42|7666.42|7666.42|7666.42|7665.29|7665.29|0
1651673970000|2022-05-04 14:19:30|7666.71|7666.71|7664.73|7664.73|7667.84|7667.84|7664.73|7664.73|0
1651673980000|2022-05-04 14:19:40|7666.99|7666.99|7665.58|7665.58|7667.84|7667.84|7665.58|7665.58|0
1651673990000|2022-05-04 14:19:50|7666.71|7666.71|7664.95|7664.95|7666.71|7666.71|7664.95|7664.95|0
1651674000000|2022-05-04 14:20:00|7666.08|7666.08|7662.69|7662.69|7668.91|7668.91|7662.69|7662.69|0
1651674010000|2022-05-04 14:20:10|7663.82|7663.82|7666.94|7666.94|7666.94|7666.94|7663.82|7663.82|0
1651674020000|2022-05-04 14:20:20|7665.8|7665.8|7667.79|7667.79|7667.79|7667.79|7665.8|7665.8|0
1651674030000|2022-05-04 14:20:30|7668.92|7668.92|7668.36|7668.36|7670.06|7670.06|7666.09|7666.09|0
1651674040000|2022-05-04 14:20:40|7669.78|7669.78|7669.75|7669.75|7672.04|7672.04|7669.47|7669.47|0
1651674050000|2022-05-04 14:20:50|7669.47|7669.47|7672.92|7672.92|7673.15|7673.15|7669.47|7669.47|0
1651674060000|2022-05-04 14:21:00|7671.79|7671.79|7671.79|7671.79|7672.36|7672.36|7670.66|7670.66|0
1651674070000|2022-05-04 14:21:10|7671.51|7671.51|7670.38|7670.38|7671.79|7671.79|7670.09|7670.09|0
1651674080000|2022-05-04 14:21:20|7669.24|7669.24|7669.24|7669.24|7669.53|7669.53|7667.83|7667.83|0
1651674090000|2022-05-04 14:21:30|7668.11|7668.11|7668.7|7668.7|7669.83|7669.83|7668.11|7668.11|0
1651674100000|2022-05-04 14:21:40|7669.83|7669.83|7671.53|7671.53|7671.53|7671.53|7669.83|7669.83|0
1651674110000|2022-05-04 14:21:50|7672.66|7672.66|7670.96|7670.96|7672.66|7672.66|7670.68|7670.68|0
1651674120000|2022-05-04 14:22:00|7672.1|7672.1|7672.93|7672.93|7672.93|7672.93|7671.23|7671.23|0
1651674130000|2022-05-04 14:22:10|7672.36|7672.36|7672.36|7672.36|7672.36|7672.36|7671.23|7671.23|0
1651674140000|2022-05-04 14:22:20|7671.23|7671.23|7670.66|7670.66|7671.79|7671.79|7669.53|7669.53|0
1651674150000|2022-05-04 14:22:30|7670.38|7670.38|7670.38|7670.38|7671.79|7671.79|7669.24|7669.24|0
1651674160000|2022-05-04 14:22:40|7671.51|7671.51|7671.79|7671.79|7671.79|7671.79|7671.51|7671.51|0
1651674170000|2022-05-04 14:22:50|7670.66|7670.66|7669.81|7669.81|7670.66|7670.66|7669.81|7669.81|0
1651674180000|2022-05-04 14:23:00|7670.94|7670.94|7666.81|7666.81|7671.22|7671.22|7666.81|7666.81|0
1651674190000|2022-05-04 14:23:10|7667.94|7667.94|7666.49|7666.49|7667.94|7667.94|7665.68|7665.68|0
1651674200000|2022-05-04 14:23:20|7666.52|7666.52|7665.53|7665.53|7666.83|7666.83|7665.53|7665.53|0
1651674210000|2022-05-04 14:23:30|7666.66|7666.66|7666.69|7666.69|7667.79|7667.79|7666.66|7666.66|0
1651674220000|2022-05-04 14:23:40|7666.12|7666.12|7664.68|7664.68|7666.12|7666.12|7664.68|7664.68|0
1651674230000|2022-05-04 14:23:50|7664.66|7664.66|7664.66|7664.66|7664.66|7664.66|7664.66|7664.66|0
1651674240000|2022-05-04 14:24:00|7664.94|7664.94|7663.48|7663.48|7666.07|7666.07|7663.48|7663.48|0
1651674250000|2022-05-04 14:24:10|7664.61|7664.61|7665.14|7665.14|7665.18|7665.18|7664.61|7664.61|0
1651674260000|2022-05-04 14:24:20|7665.43|7665.43|7666.23|7666.23|7667.15|7667.15|7665.43|7665.43|0
1651674270000|2022-05-04 14:24:30|7665.67|7665.67|7664.21|7664.21|7665.67|7665.67|7664.21|7664.21|0
1651674280000|2022-05-04 14:24:40|7665.34|7665.34|7662.26|7662.26|7665.38|7665.38|7662.26|7662.26|0
1651674290000|2022-05-04 14:24:50|7661.13|7661.13|7662.83|7662.83|7662.83|7662.83|7661.13|7661.13|0
1651674300000|2022-05-04 14:25:00|7663.96|7663.96|7662.89|7662.89|7666.85|7666.85|7662.89|7662.89|0
1651674310000|2022-05-04 14:25:10|7662.85|7662.85|7662.57|7662.57|7663.98|7663.98|7662.57|7662.57|0
1651674320000|2022-05-04 14:25:20|7662.28|7662.28|7664.11|7664.11|7664.11|7664.11|7661.15|7661.15|0
1651674330000|2022-05-04 14:25:30|7662.98|7662.98|7662.41|7662.41|7664.11|7664.11|7662.41|7662.41|0
1651674350000|2022-05-04 14:25:50|7662.69|7662.69|7662.41|7662.41|7664.11|7664.11|7662.41|7662.41|0
1651674360000|2022-05-04 14:26:00|7662.13|7662.13|7661.56|7661.56|7662.69|7662.69|7661.28|7661.28|0
1651674370000|2022-05-04 14:26:10|7662.69|7662.69|7664.11|7664.11|7664.11|7664.11|7662.69|7662.69|0
1651674380000|2022-05-04 14:26:20|7663.54|7663.54|7662.33|7662.33|7663.54|7663.54|7662.33|7662.33|0
1651674390000|2022-05-04 14:26:30|7662.61|7662.61|7661.19|7661.19|7662.61|7662.61|7661.19|7661.19|0
1651674400000|2022-05-04 14:26:40|7661.48|7661.48|7662.57|7662.57|7662.61|7662.61|7661.48|7661.48|0
1651674410000|2022-05-04 14:26:50|7661.44|7661.44|7662.85|7662.85|7662.85|7662.85|7660.59|7660.59|0
1651674420000|2022-05-04 14:27:00|7663.14|7663.14|7663.14|7663.14|7663.14|7663.14|7663.14|7663.14|0
1651674430000|2022-05-04 14:27:10|7663.42|7663.42|7664.84|7664.84|7664.84|7664.84|7662.57|7662.57|0
1651674440000|2022-05-04 14:27:20|7665.41|7665.41|7665.71|7665.71|7666.84|7666.84|7665.41|7665.41|0
1651674450000|2022-05-04 14:27:30|7665.99|7665.99|7664.86|7664.86|7665.99|7665.99|7664.86|7664.86|0
1651674460000|2022-05-04 14:27:40|7665.15|7665.15|7663.23|7663.23|7665.15|7665.15|7663.16|7663.16|0
1651674470000|2022-05-04 14:27:50|7664.36|7664.36|7662.38|7662.38|7664.36|7664.36|7662.38|7662.38|0
1651674480000|2022-05-04 14:28:00|7661.81|7661.81|7662.66|7662.66|7662.66|7662.66|7660.68|7660.68|0
1651674490000|2022-05-04 14:28:10|7661.53|7661.53|7661.53|7661.53|7661.53|7661.53|7661.53|7661.53|0
1651674500000|2022-05-04 14:28:20|7661.5|7661.5|7661.52|7661.52|7661.78|7661.78|7661.5|7661.5|0
1651674510000|2022-05-04 14:28:30|7661.49|7661.49|7660.92|7660.92|7661.49|7661.49|7660.64|7660.64|0
1651674520000|2022-05-04 14:28:40|7661.21|7661.21|7661.77|7661.77|7661.77|7661.77|7660.64|7660.64|0
1651674530000|2022-05-04 14:28:50|7661.2|7661.2|7660.39|7660.39|7661.2|7661.2|7658.94|7658.94|0
1651674540000|2022-05-04 14:29:00|7660.1|7660.1|7660.37|7660.37|7660.37|7660.37|7658.95|7658.95|0
1651674550000|2022-05-04 14:29:10|7660.94|7660.94|7661.5|7661.5|7661.78|7661.78|7660.08|7660.08|0
1651674560000|2022-05-04 14:29:20|7661.78|7661.78|7660.37|7660.37|7662.07|7662.07|7660.37|7660.37|0
1651674570000|2022-05-04 14:29:30|7661.5|7661.5|7656.63|7656.63|7661.5|7661.5|7656.63|7656.63|0
1651674580000|2022-05-04 14:29:40|7656.92|7656.92|7657.77|7657.77|7658.9|7658.9|7656.63|7656.63|0
1651674590000|2022-05-04 14:29:50|7658.05|7658.05|7660.28|7660.28|7660.28|7660.28|7656.63|7656.63|0
1651674600000|2022-05-04 14:30:00|7658.01|7658.01|7657.71|7657.71|7658.01|7658.01|7656.58|7656.58|0
1651674610000|2022-05-04 14:30:10|7658|7658|7659.05|7659.05|7660.52|7660.52|7657.97|7657.97|0
1651674620000|2022-05-04 14:30:20|7659.04|7659.04|7659.29|7659.29|7659.29|7659.29|7658.73|7658.73|0
1651674630000|2022-05-04 14:30:30|7659.01|7659.01|7657.6|7657.6|7659.01|7659.01|7657.6|7657.6|0
1651674640000|2022-05-04 14:30:40|7656.46|7656.46|7654.77|7654.77|7657.03|7657.03|7654.77|7654.77|0
1651674650000|2022-05-04 14:30:50|7655.9|7655.9|7656.75|7656.75|7656.75|7656.75|7655.33|7655.33|0
1651674660000|2022-05-04 14:31:00|7656.46|7656.46|7656.46|7656.46|7656.75|7656.75|7656.46|7656.46|0
1651674670000|2022-05-04 14:31:10|7657.6|7657.6|7657.86|7657.86|7658.16|7658.16|7657.6|7657.6|0
1651674680000|2022-05-04 14:31:20|7656.73|7656.73|7656.4|7656.4|7656.73|7656.73|7656.4|7656.4|0
1651674690000|2022-05-04 14:31:30|7656.69|7656.69|7655.58|7655.58|7656.72|7656.72|7655.58|7655.58|0
1651674700000|2022-05-04 14:31:40|7655.3|7655.3|7659.51|7659.51|7659.51|7659.51|7655.26|7655.26|0
1651674710000|2022-05-04 14:31:50|7659.47|7659.47|7661.8|7661.8|7661.8|7661.8|7659.47|7659.47|0
1651674720000|2022-05-04 14:32:00|7661.78|7661.78|7663.19|7663.19|7663.19|7663.19|7661.5|7661.5|0
1651674730000|2022-05-04 14:32:10|7662.63|7662.63|7660.07|7660.07|7662.63|7662.63|7659.22|7659.22|0
1651674740000|2022-05-04 14:32:20|7660.36|7660.36|7663.25|7663.25|7663.84|7663.84|7660.36|7660.36|0
1651674750000|2022-05-04 14:32:30|7662.11|7662.11|7662.97|7662.97|7662.97|7662.97|7662.11|7662.11|0
1651674760000|2022-05-04 14:32:40|7661.83|7661.83|7662.97|7662.97|7662.97|7662.97|7661.55|7661.55|0
1651674770000|2022-05-04 14:32:50|7663.25|7663.25|7665.8|7665.8|7665.8|7665.8|7662.68|7662.68|0
1651674780000|2022-05-04 14:33:00|7665.77|7665.77|7665.74|7665.74|7665.77|7665.77|7665.74|7665.74|0
1651674790000|2022-05-04 14:33:10|7666.03|7666.03|7665.8|7665.8|7667.21|7667.21|7664.67|7664.67|0
1651674800000|2022-05-04 14:33:20|7664.67|7664.67|7664.38|7664.38|7664.67|7664.67|7664.38|7664.38|0
1651674810000|2022-05-04 14:33:30|7665.51|7665.51|7666.08|7666.08|7666.08|7666.08|7665.51|7665.51|0
1651674820000|2022-05-04 14:33:40|7667.21|7667.21|7666.08|7666.08|7667.21|7667.21|7666.08|7666.08|0
1651674830000|2022-05-04 14:33:50|7666.1|7666.1|7665.25|7665.25|7666.1|7666.1|7665.25|7665.25|0
1651674840000|2022-05-04 14:34:00|7664.96|7664.96|7664.96|7664.96|7664.96|7664.96|7664.96|7664.96|0
1651674850000|2022-05-04 14:34:10|7663.83|7663.83|7661.89|7661.89|7663.83|7663.83|7661.83|7661.83|0
1651674860000|2022-05-04 14:34:20|7661.04|7661.04|7659.86|7659.86|7661.04|7661.04|7659.86|7659.86|0
1651674870000|2022-05-04 14:34:30|7659.57|7659.57|7657.83|7657.83|7659.57|7659.57|7657.55|7657.55|0
1651674880000|2022-05-04 14:34:40|7656.7|7656.7|7656.98|7656.98|7657.01|7657.01|7656.7|7656.7|0
1651674890000|2022-05-04 14:34:50|7656.96|7656.96|7659.76|7659.76|7660.58|7660.58|7656.67|7656.67|0
1651674900000|2022-05-04 14:35:00|7658.63|7658.63|7660.87|7660.87|7661.16|7661.16|7658.61|7658.61|0
1651674910000|2022-05-04 14:35:10|7661.16|7661.16|7659.87|7659.87|7661.16|7661.16|7658.66|7658.66|0
1651674920000|2022-05-04 14:35:20|7659.82|7659.82|7660.1|7660.1|7661.52|7661.52|7659.82|7659.82|0
1651674930000|2022-05-04 14:35:30|7659.82|7659.82|7659.27|7659.27|7660.1|7660.1|7659.25|7659.25|0
1651674940000|2022-05-04 14:35:40|7659.55|7659.55|7661.25|7661.25|7661.25|7661.25|7659.55|7659.55|0
1651674950000|2022-05-04 14:35:50|7661.28|7661.28|7663.05|7663.05|7664.16|7664.16|7660.67|7660.67|0
1651674960000|2022-05-04 14:36:00|7665.32|7665.32|7668.06|7668.06|7668.15|7668.15|7665.32|7665.32|0
1651674970000|2022-05-04 14:36:10|7669.76|7669.76|7669.83|7669.83|7670.64|7670.64|7669.22|7669.22|0
1651674980000|2022-05-04 14:36:20|7669.85|7669.85|7669.57|7669.57|7670.98|7670.98|7669.57|7669.57|0
1651674990000|2022-05-04 14:36:30|7670.14|7670.14|7669.57|7669.57|7670.14|7670.14|7669.28|7669.28|0
1651675000000|2022-05-04 14:36:40|7668.44|7668.44|7665.92|7665.92|7669.61|7669.61|7665.92|7665.92|0
1651675010000|2022-05-04 14:36:50|7667.05|7667.05|7665.92|7665.92|7667.05|7667.05|7665.92|7665.92|0
1651675020000|2022-05-04 14:37:00|7665.94|7665.94|7662.48|7662.48|7665.94|7665.94|7661.35|7661.35|0
1651675030000|2022-05-04 14:37:10|7662.53|7662.53|7662.8|7662.8|7663.37|7663.37|7662.24|7662.24|0
1651675040000|2022-05-04 14:37:20|7663.94|7663.94|7663.65|7663.65|7663.94|7663.94|7663.65|7663.65|0
1651675050000|2022-05-04 14:37:30|7663.94|7663.94|7664.79|7664.79|7664.79|7664.79|7663.94|7663.94|0
1651675060000|2022-05-04 14:37:40|7664.22|7664.22|7662.24|7662.24|7664.5|7664.5|7662.24|7662.24|0
1651675070000|2022-05-04 14:37:50|7661.11|7661.11|7660.54|7660.54|7661.11|7661.11|7660.54|7660.54|0
1651675080000|2022-05-04 14:38:00|7661.67|7661.67|7662.8|7662.8|7662.8|7662.8|7661.67|7661.67|0
1651675090000|2022-05-04 14:38:10|7661.67|7661.67|7662.8|7662.8|7662.8|7662.8|7661.39|7661.39|0
1651675100000|2022-05-04 14:38:20|7661.67|7661.67|7663.62|7663.62|7663.66|7663.66|7661.67|7661.67|0
1651675110000|2022-05-04 14:38:30|7663.6|7663.6|7663.3|7663.3|7663.6|7663.6|7661.6|7661.6|0
1651675120000|2022-05-04 14:38:40|7663.01|7663.01|7664.71|7664.71|7664.71|7664.71|7661.6|7661.6|0
1651675130000|2022-05-04 14:38:50|7663.58|7663.58|7665.56|7665.56|7665.56|7665.56|7663.01|7663.01|0
1651675140000|2022-05-04 14:39:00|7664.43|7664.43|7661.88|7661.88|7664.43|7664.43|7661.6|7661.6|0
1651675150000|2022-05-04 14:39:10|7663.01|7663.01|7665|7665|7665|7665|7663.01|7663.01|0
1651675160000|2022-05-04 14:39:20|7664.71|7664.71|7666.41|7666.41|7666.69|7666.69|7664.71|7664.71|0
1651675170000|2022-05-04 14:39:30|7666.69|7666.69|7666.98|7666.98|7666.98|7666.98|7666.69|7666.69|0
1651675180000|2022-05-04 14:39:40|7668.11|7668.11|7668.68|7668.68|7668.68|7668.68|7666.98|7666.98|0
1651675190000|2022-05-04 14:39:50|7668.39|7668.39|7669.83|7669.83|7670.96|7670.96|7668.39|7668.39|0
1651675200000|2022-05-04 14:40:00|7669.81|7669.81|7668.4|7668.4|7669.81|7669.81|7668.11|7668.11|0
1651675210000|2022-05-04 14:40:10|7668.68|7668.68|7669.22|7669.22|7669.22|7669.22|7668.09|7668.09|0
1651675220000|2022-05-04 14:40:20|7668.94|7668.94|7670.65|7670.65|7670.67|7670.67|7668.94|7668.94|0
1651675230000|2022-05-04 14:40:30|7669.52|7669.52|7666.97|7666.97|7669.52|7669.52|7666.97|7666.97|0
1651675240000|2022-05-04 14:40:40|7666.12|7666.12|7666.4|7666.4|7666.4|7666.4|7664.99|7664.99|0
1651675250000|2022-05-04 14:40:50|7666.68|7666.68|7668.38|7668.38|7668.38|7668.38|7666.68|7666.68|0
1651675260000|2022-05-04 14:41:00|7667.25|7667.25|7668.5|7668.5|7668.79|7668.79|7667.25|7667.25|0
1651675270000|2022-05-04 14:41:10|7668.46|7668.46|7669.81|7669.81|7669.81|7669.81|7667.82|7667.82|0
1651675280000|2022-05-04 14:41:20|7668.67|7668.67|7668.67|7668.67|7669.24|7669.24|7668.67|7668.67|0
1651675290000|2022-05-04 14:41:30|7668.96|7668.96|7670.66|7670.66|7670.66|7670.66|7668.96|7668.96|0
1651675300000|2022-05-04 14:41:40|7670.37|7670.37|7672.92|7672.92|7673.77|7673.77|7670.37|7670.37|0
1651675310000|2022-05-04 14:41:50|7673.2|7673.2|7673.2|7673.2|7673.77|7673.77|7673.2|7673.2|0
1651675320000|2022-05-04 14:42:00|7673.49|7673.49|7671.52|7671.52|7673.49|7673.49|7671.49|7671.49|0
1651675330000|2022-05-04 14:42:10|7671.23|7671.23|7669.53|7669.53|7671.23|7671.23|7669.53|7669.53|0
1651675340000|2022-05-04 14:42:20|7670.1|7670.1|7670.66|7670.66|7671.23|7671.23|7670.1|7670.1|0
1651675350000|2022-05-04 14:42:30|7670.95|7670.95|7670.1|7670.1|7670.95|7670.95|7669.25|7669.25|0
1651675360000|2022-05-04 14:42:40|7669.53|7669.53|7668.25|7668.25|7669.53|7669.53|7668.12|7668.12|0
1651675370000|2022-05-04 14:42:50|7668.34|7668.34|7667.86|7667.86|7668.99|7668.99|7667.58|7667.58|0
1651675380000|2022-05-04 14:43:00|7668.14|7668.14|7669.69|7669.69|7669.69|7669.69|7668.14|7668.14|0
1651675400000|2022-05-04 14:43:20|7668.56|7668.56|7668.56|7668.56|7668.56|7668.56|7668.56|7668.56|0
1651675410000|2022-05-04 14:43:30|7669.69|7669.69|7668.28|7668.28|7669.69|7669.69|7668.28|7668.28|0
1651675420000|2022-05-04 14:43:40|7668.56|7668.56|7668.56|7668.56|7668.56|7668.56|7668.56|7668.56|0
1651675430000|2022-05-04 14:43:50|7668.85|7668.85|7666.3|7666.3|7668.85|7668.85|7666.3|7666.3|0
1651675440000|2022-05-04 14:44:00|7666.01|7666.01|7666.01|7666.01|7666.01|7666.01|7666.01|7666.01|0
1651675450000|2022-05-04 14:44:10|7667.15|7667.15|7666.3|7666.3|7667.15|7667.15|7666.01|7666.01|0
1651675460000|2022-05-04 14:44:20|7666.58|7666.58|7666.01|7666.01|7667.71|7667.71|7666.01|7666.01|0
1651675470000|2022-05-04 14:44:30|7665.73|7665.73|7668.56|7668.56|7668.56|7668.56|7665.73|7665.73|0
1651675480000|2022-05-04 14:44:40|7667.43|7667.43|7667.68|7667.68|7667.96|7667.96|7667.39|7667.39|0
1651675490000|2022-05-04 14:44:50|7666.55|7666.55|7668.53|7668.53|7668.53|7668.53|7666.55|7666.55|0
1651675500000|2022-05-04 14:45:00|7668.5|7668.5|7667.91|7667.91|7668.5|7668.5|7667.91|7667.91|0
1651675510000|2022-05-04 14:45:10|7667.88|7667.88|7668.57|7668.57|7668.57|7668.57|7667.72|7667.72|0
1651675520000|2022-05-04 14:45:20|7669.7|7669.7|7669.7|7669.7|7669.7|7669.7|7669.7|7669.7|0
1651675530000|2022-05-04 14:45:30|7669.99|7669.99|7670.89|7670.89|7671.18|7671.18|7669.99|7669.99|0
1651675540000|2022-05-04 14:45:40|7670.61|7670.61|7670.04|7670.04|7670.61|7670.61|7668.06|7668.06|0
1651675550000|2022-05-04 14:45:50|7671.17|7671.17|7670.89|7670.89|7672.59|7672.59|7670.89|7670.89|0
1651675560000|2022-05-04 14:46:00|7670.91|7670.91|7672.04|7672.04|7672.04|7672.04|7670.91|7670.91|0
1651675570000|2022-05-04 14:46:10|7672.32|7672.32|7672.63|7672.63|7672.91|7672.91|7672.32|7672.32|0
1651675580000|2022-05-04 14:46:20|7671.5|7671.5|7670.37|7670.37|7671.5|7671.5|7670.37|7670.37|0
1651675590000|2022-05-04 14:46:30|7669.51|7669.51|7669.51|7669.51|7669.51|7669.51|7669.51|7669.51|0
1651675600000|2022-05-04 14:46:40|7668.94|7668.94|7667.81|7667.81|7668.94|7668.94|7667.81|7667.81|0
1651675610000|2022-05-04 14:46:50|7667.79|7667.79|7668.35|7668.35|7668.35|7668.35|7667.22|7667.22|0
1651675620000|2022-05-04 14:47:00|7668.06|7668.06|7668.05|7668.05|7668.06|7668.06|7666.08|7666.08|0
1651675630000|2022-05-04 14:47:10|7669.18|7669.18|7669.66|7669.66|7669.66|7669.66|7669.11|7669.11|0
1651675640000|2022-05-04 14:47:20|7669.09|7669.09|7671.36|7671.36|7671.36|7671.36|7669.09|7669.09|0
1651675650000|2022-05-04 14:47:30|7670.23|7670.23|7668.79|7668.79|7670.23|7670.23|7668.77|7668.77|0
1651675660000|2022-05-04 14:47:40|7669.93|7669.93|7669.36|7669.36|7669.93|7669.93|7669.07|7669.07|0
1651675670000|2022-05-04 14:47:50|7669.64|7669.64|7669.64|7669.64|7669.64|7669.64|7669.64|7669.64|0
1651675680000|2022-05-04 14:48:00|7669.07|7669.07|7669.07|7669.07|7669.07|7669.07|7669.07|7669.07|0
1651675690000|2022-05-04 14:48:10|7668.79|7668.79|7670.49|7670.49|7670.49|7670.49|7668.51|7668.51|0
1651675700000|2022-05-04 14:48:20|7669.36|7669.36|7669.36|7669.36|7670.49|7670.49|7669.36|7669.36|0
1651675710000|2022-05-04 14:48:30|7669.64|7669.64|7671.63|7671.63|7671.63|7671.63|7669.64|7669.64|0
1651675720000|2022-05-04 14:48:40|7672.76|7672.76|7670.83|7670.83|7673.09|7673.09|7670.83|7670.83|0
1651675730000|2022-05-04 14:48:50|7669.69|7669.69|7669.69|7669.69|7669.69|7669.69|7669.69|7669.69|0
1651675740000|2022-05-04 14:49:00|7668.84|7668.84|7668.84|7668.84|7669.97|7669.97|7668.84|7668.84|0
1651675750000|2022-05-04 14:49:10|7669.97|7669.97|7669.12|7669.12|7671.11|7671.11|7669.12|7669.12|0
1651675760000|2022-05-04 14:49:20|7669.69|7669.69|7669.69|7669.69|7669.69|7669.69|7669.41|7669.41|0
1651675770000|2022-05-04 14:49:30|7668.56|7668.56|7667.4|7667.4|7668.56|7668.56|7667.4|7667.4|0
1651675780000|2022-05-04 14:49:40|7667.12|7667.12|7667.1|7667.1|7667.67|7667.67|7667.1|7667.1|0
1651675790000|2022-05-04 14:49:50|7667.67|7667.67|7668.02|7668.02|7668.02|7668.02|7667.67|7667.67|0
1651675800000|2022-05-04 14:50:00|7666.89|7666.89|7666.57|7666.57|7666.89|7666.89|7666.29|7666.29|0
1651675810000|2022-05-04 14:50:10|7667.7|7667.7|7665.72|7665.72|7667.7|7667.7|7665.72|7665.72|0
1651675820000|2022-05-04 14:50:20|7667.98|7667.98|7666.21|7666.21|7667.98|7667.98|7666.21|7666.21|0
1651675830000|2022-05-04 14:50:30|7665.08|7665.08|7663.38|7663.38|7665.65|7665.65|7663.38|7663.38|0
1651675840000|2022-05-04 14:50:40|7664.51|7664.51|7661.94|7661.94|7664.51|7664.51|7661.94|7661.94|0
1651675850000|2022-05-04 14:50:50|7660.8|7660.8|7658.82|7658.82|7660.8|7660.8|7658.82|7658.82|0
1651675860000|2022-05-04 14:51:00|7659.1|7659.1|7658.82|7658.82|7660.24|7660.24|7658.82|7658.82|0
1651675870000|2022-05-04 14:51:10|7658.54|7658.54|7658.25|7658.25|7658.54|7658.54|7658.25|7658.25|0
1651675880000|2022-05-04 14:51:20|7657.12|7657.12|7658.25|7658.25|7658.25|7658.25|7657.12|7657.12|0
1651675890000|2022-05-04 14:51:30|7655.99|7655.99|7657.38|7657.38|7657.66|7657.66|7655.96|7655.96|0
1651675900000|2022-05-04 14:51:40|7658.51|7658.51|7655.37|7655.37|7658.51|7658.51|7655.37|7655.37|0
1651675910000|2022-05-04 14:51:50|7655.31|7655.31|7656.37|7656.37|7656.37|7656.37|7653.83|7653.83|0
1651675920000|2022-05-04 14:52:00|7656.34|7656.34|7656.3|7656.3|7657.47|7657.47|7656.05|7656.05|0
1651675930000|2022-05-04 14:52:10|7655.17|7655.17|7655.74|7655.74|7656.31|7656.31|7654.6|7654.6|0
1651675940000|2022-05-04 14:52:20|7655.73|7655.73|7656.01|7656.01|7656.01|7656.01|7655.73|7655.73|0
1651675950000|2022-05-04 14:52:30|7657.15|7657.15|7656.01|7656.01|7657.15|7657.15|7655.45|7655.45|0
1651675960000|2022-05-04 14:52:40|7654.88|7654.88|7657.71|7657.71|7657.71|7657.71|7654.88|7654.88|0
1651675970000|2022-05-04 14:52:50|7656.3|7656.3|7656.6|7656.6|7657.43|7657.43|7656.01|7656.01|0
1651675980000|2022-05-04 14:53:00|7655.47|7655.47|7660.85|7660.85|7660.85|7660.85|7655.47|7655.47|0
1651675990000|2022-05-04 14:53:10|7659.72|7659.72|7656.04|7656.04|7659.72|7659.72|7655.47|7655.47|0
1651676000000|2022-05-04 14:53:20|7656.32|7656.32|7656.04|7656.04|7657.45|7657.45|7656.04|7656.04|0
1651676010000|2022-05-04 14:53:30|7655.75|7655.75|7656.89|7656.89|7656.89|7656.89|7655.75|7655.75|0
1651676020000|2022-05-04 14:53:40|7656.6|7656.6|7656.6|7656.6|7656.89|7656.89|7656.6|7656.6|0
1651676030000|2022-05-04 14:53:50|7656.89|7656.89|7656.56|7656.56|7658.02|7658.02|7656.56|7656.56|0
1651676050000|2022-05-04 14:54:10|7656.84|7656.84|7655.43|7655.43|7656.84|7656.84|7655.43|7655.43|0
1651676060000|2022-05-04 14:54:20|7655.14|7655.14|7656.56|7656.56|7656.84|7656.84|7655.14|7655.14|0
1651676070000|2022-05-04 14:54:30|7655.43|7655.43|7653.73|7653.73|7655.43|7655.43|7653.73|7653.73|0
1651676080000|2022-05-04 14:54:40|7654.86|7654.86|7654.01|7654.01|7655.14|7655.14|7654.01|7654.01|0
1651676090000|2022-05-04 14:54:50|7653.16|7653.16|7650.31|7650.31|7653.16|7653.16|7650.31|7650.31|0
1651676100000|2022-05-04 14:55:00|7650.03|7650.03|7648.59|7648.59|7651.13|7651.13|7648.59|7648.59|0
1651676110000|2022-05-04 14:55:10|7648.87|7648.87|7648.87|7648.87|7649.44|7649.44|7648.87|7648.87|0
1651676120000|2022-05-04 14:55:20|7650|7650|7649.72|7649.72|7650.29|7650.29|7649.72|7649.72|0
1651676130000|2022-05-04 14:55:30|7650|7650|7651.98|7651.98|7651.98|7651.98|7650|7650|0
1651676140000|2022-05-04 14:55:40|7652.26|7652.26|7652.83|7652.83|7652.83|7652.83|7652.26|7652.26|0
1651676150000|2022-05-04 14:55:50|7652.26|7652.26|7650.81|7650.81|7652.26|7652.26|7649.72|7649.72|0
1651676160000|2022-05-04 14:56:00|7651.1|7651.1|7652.8|7652.8|7652.8|7652.8|7651.1|7651.1|0
1651676170000|2022-05-04 14:56:10|7652.51|7652.51|7651.95|7651.95|7652.8|7652.8|7651.95|7651.95|0
1651676180000|2022-05-04 14:56:20|7652.23|7652.23|7651.1|7651.1|7652.23|7652.23|7651.1|7651.1|0
1651676190000|2022-05-04 14:56:30|7652.23|7652.23|7653.36|7653.36|7653.36|7653.36|7652.23|7652.23|0
1651676200000|2022-05-04 14:56:40|7653.65|7653.65|7655.38|7655.38|7655.38|7655.38|7653.65|7653.65|0
1651676210000|2022-05-04 14:56:50|7655.34|7655.34|7655.34|7655.34|7656.48|7656.48|7655.34|7655.34|0
1651676220000|2022-05-04 14:57:00|7654.21|7654.21|7653.08|7653.08|7655.34|7655.34|7653.08|7653.08|0
1651676230000|2022-05-04 14:57:10|7653.36|7653.36|7653.36|7653.36|7653.36|7653.36|7653.36|7653.36|0
1651676240000|2022-05-04 14:57:20|7653.08|7653.08|7654.78|7654.78|7654.78|7654.78|7653.08|7653.08|0
1651676250000|2022-05-04 14:57:30|7653.65|7653.65|7652.51|7652.51|7653.65|7653.65|7652.51|7652.51|0
1651676260000|2022-05-04 14:57:40|7652.79|7652.79|7653.08|7653.08|7653.08|7653.08|7652.79|7652.79|0
1651676270000|2022-05-04 14:57:50|7654.21|7654.21|7653.08|7653.08|7654.21|7654.21|7653.08|7653.08|0
1651676280000|2022-05-04 14:58:00|7651.95|7651.95|7653.08|7653.08|7653.08|7653.08|7651.95|7651.95|0
1651676290000|2022-05-04 14:58:10|7651.95|7651.95|7651.64|7651.64|7651.95|7651.95|7651.64|7651.64|0
1651676300000|2022-05-04 14:58:20|7651.68|7651.68|7652.23|7652.23|7653.65|7653.65|7651.68|7651.68|0
1651676310000|2022-05-04 14:58:30|7653.36|7653.36|7654.78|7654.78|7654.78|7654.78|7653.36|7653.36|0
1651676320000|2022-05-04 14:58:40|7654.49|7654.49|7653.42|7653.42|7654.57|7654.57|7653.42|7653.42|0
1651676330000|2022-05-04 14:58:50|7654.55|7654.55|7654.62|7654.62|7655.76|7655.76|7654.55|7654.55|0
1651676340000|2022-05-04 14:59:00|7655.76|7655.76|7654.62|7654.62|7655.76|7655.76|7654.62|7654.62|0
1651676350000|2022-05-04 14:59:10|7654.34|7654.34|7654.34|7654.34|7654.34|7654.34|7654.34|7654.34|0
1651676360000|2022-05-04 14:59:20|7654.06|7654.06|7654.02|7654.02|7654.06|7654.06|7654.02|7654.02|0
1651676370000|2022-05-04 14:59:30|7652.88|7652.88|7652.88|7652.88|7652.88|7652.88|7652.88|7652.88|0
1651676380000|2022-05-04 14:59:40|7652.85|7652.85|7655.38|7655.38|7655.38|7655.38|7652.83|7652.83|0
1651676390000|2022-05-04 14:59:50|7655.4|7655.4|7655.64|7655.64|7655.68|7655.68|7655.4|7655.4|0
1651676400000|2022-05-04 15:00:00|7656.77|7656.77|7655.64|7655.64|7656.77|7656.77|7655.64|7655.64|0
1651676410000|2022-05-04 15:00:10|7655.92|7655.92|7655.64|7655.64|7655.92|7655.92|7654.51|7654.51|0
1651676420000|2022-05-04 15:00:20|7655.92|7655.92|7657.32|7657.32|7657.32|7657.32|7654.77|7654.77|0
1651676430000|2022-05-04 15:00:30|7657.6|7657.6|7657.32|7657.32|7659.86|7659.86|7657.32|7657.32|0
1651676440000|2022-05-04 15:00:40|7658.45|7658.45|7657.32|7657.32|7658.45|7658.45|7657.32|7657.32|0
1651676450000|2022-05-04 15:00:50|7657.03|7657.03|7656.63|7656.63|7657.03|7657.03|7656.34|7656.34|0
1651676460000|2022-05-04 15:01:00|7655.49|7655.49|7653.79|7653.79|7655.49|7655.49|7653.79|7653.79|0
1651676470000|2022-05-04 15:01:10|7654.93|7654.93|7656.34|7656.34|7656.34|7656.34|7654.93|7654.93|0
1651676480000|2022-05-04 15:01:20|7657.47|7657.47|7656.34|7656.34|7657.47|7657.47|7656.34|7656.34|0
1651676490000|2022-05-04 15:01:30|7656.06|7656.06|7657.47|7657.47|7657.76|7657.76|7656.06|7656.06|0
1651676500000|2022-05-04 15:01:40|7656.34|7656.34|7656.06|7656.06|7656.34|7656.34|7655.77|7655.77|0
1651676510000|2022-05-04 15:01:50|7654.93|7654.93|7654.93|7654.93|7654.93|7654.93|7654.93|7654.93|0
1651676520000|2022-05-04 15:02:00|7654.97|7654.97|7653.01|7653.01|7654.97|7654.97|7653.01|7653.01|0
1651676530000|2022-05-04 15:02:10|7651.88|7651.88|7652.16|7652.16|7652.16|7652.16|7651.88|7651.88|0
1651676540000|2022-05-04 15:02:20|7653.3|7653.3|7655|7655|7655|7655|7653.3|7653.3|0
1651676550000|2022-05-04 15:02:30|7655.28|7655.28|7656.69|7656.69|7656.69|7656.69|7655.28|7655.28|0
1651676560000|2022-05-04 15:02:40|7656.41|7656.41|7655.28|7655.28|7656.41|7656.41|7655.28|7655.28|0
1651676570000|2022-05-04 15:02:50|7656.41|7656.41|7654.15|7654.15|7656.69|7656.69|7654.15|7654.15|0
1651676580000|2022-05-04 15:03:00|7654.43|7654.43|7655.56|7655.56|7655.56|7655.56|7654.43|7654.43|0
1651676590000|2022-05-04 15:03:10|7655.85|7655.85|7654.15|7654.15|7655.85|7655.85|7654.15|7654.15|0
1651676600000|2022-05-04 15:03:20|7654.43|7654.43|7655.28|7655.28|7655.28|7655.28|7654.15|7654.15|0
1651676610000|2022-05-04 15:03:30|7655.25|7655.25|7652.97|7652.97|7655.25|7655.25|7652.97|7652.97|0
1651676620000|2022-05-04 15:03:40|7653.26|7653.26|7653.82|7653.82|7655.52|7655.52|7653.26|7653.26|0
1651676630000|2022-05-04 15:03:50|7654.95|7654.95|7655.85|7655.85|7655.85|7655.85|7653.54|7653.54|0
1651676640000|2022-05-04 15:04:00|7655.56|7655.56|7655.56|7655.56|7655.56|7655.56|7655.56|7655.56|0
1651676650000|2022-05-04 15:04:10|7656.98|7656.98|7657.26|7657.26|7657.26|7657.26|7656.98|7656.98|0
1651676660000|2022-05-04 15:04:20|7656.13|7656.13|7656.69|7656.69|7656.69|7656.69|7655.85|7655.85|0
1651676670000|2022-05-04 15:04:30|7657.82|7657.82|7658.72|7658.72|7658.98|7658.98|7657.55|7657.55|0
1651676680000|2022-05-04 15:04:40|7657.59|7657.59|7658.44|7658.44|7658.44|7658.44|7657.3|7657.3|0
1651676690000|2022-05-04 15:04:50|7658.72|7658.72|7658.72|7658.72|7658.72|7658.72|7658.72|7658.72|0
1651676700000|2022-05-04 15:05:00|7659|7659|7655.6|7655.6|7659|7659|7655.6|7655.6|0
1651676710000|2022-05-04 15:05:10|7654.47|7654.47|7656.74|7656.74|7657.3|7657.3|7654.47|7654.47|0
1651676720000|2022-05-04 15:05:20|7657.02|7657.02|7657.02|7657.02|7657.02|7657.02|7657.02|7657.02|0
1651676730000|2022-05-04 15:05:30|7657|7657|7657|7657|7657|7657|7655.87|7655.87|0
1651676740000|2022-05-04 15:05:40|7656.98|7656.98|7656.64|7656.64|7656.98|7656.98|7656.64|7656.64|0
1651676750000|2022-05-04 15:05:50|7656.35|7656.35|7655.22|7655.22|7656.35|7656.35|7654.94|7654.94|0
1651676760000|2022-05-04 15:06:00|7654.94|7654.94|7656.07|7656.07|7656.35|7656.35|7654.94|7654.94|0
1651676770000|2022-05-04 15:06:10|7653.81|7653.81|7654.65|7654.65|7654.65|7654.65|7653.52|7653.52|0
1651676780000|2022-05-04 15:06:20|7654.63|7654.63|7654.13|7654.13|7655.81|7655.81|7654.11|7654.11|0
1651676790000|2022-05-04 15:06:30|7654.41|7654.41|7652.43|7652.43|7654.41|7654.41|7652.43|7652.43|0
1651676800000|2022-05-04 15:06:40|7652.71|7652.71|7652.96|7652.96|7653.28|7653.28|7651.55|7651.55|0
1651676810000|2022-05-04 15:06:50|7651.83|7651.83|7651.79|7651.79|7651.83|7651.83|7650.38|7650.38|0
1651676820000|2022-05-04 15:07:00|7651.51|7651.51|7649.23|7649.23|7651.54|7651.54|7648.1|7648.1|0
1651676830000|2022-05-04 15:07:10|7648.67|7648.67|7648.38|7648.38|7648.95|7648.95|7648.38|7648.38|0
1651676840000|2022-05-04 15:07:20|7648.35|7648.35|7648.38|7648.38|7650.64|7650.64|7648.35|7648.35|0
1651676850000|2022-05-04 15:07:30|7649.51|7649.51|7647.51|7647.51|7649.51|7649.51|7647.51|7647.51|0
1651676860000|2022-05-04 15:07:40|7647.49|7647.49|7647.51|7647.51|7647.51|7647.51|7647.49|7647.49|0
1651676870000|2022-05-04 15:07:50|7648.08|7648.08|7648.08|7648.08|7648.08|7648.08|7648.08|7648.08|0
1651676880000|2022-05-04 15:08:00|7648.36|7648.36|7648.08|7648.08|7649.49|7649.49|7648.08|7648.08|0
1651676890000|2022-05-04 15:08:10|7649.21|7649.21|7648.93|7648.93|7649.49|7649.49|7648.93|7648.93|0
1651676900000|2022-05-04 15:08:20|7647.79|7647.79|7647.79|7647.79|7647.79|7647.79|7647.79|7647.79|0
1651676910000|2022-05-04 15:08:30|7648.93|7648.93|7646.37|7646.37|7648.93|7648.93|7646.37|7646.37|0
1651676920000|2022-05-04 15:08:40|7646.09|7646.09|7644.39|7644.39|7646.09|7646.09|7644.39|7644.39|0
1651676930000|2022-05-04 15:08:50|7643.26|7643.26|7642.97|7642.97|7644.39|7644.39|7642.97|7642.97|0
1651676940000|2022-05-04 15:09:00|7642.88|7642.88|7640.55|7640.55|7642.88|7642.88|7640.33|7640.33|0
1651676950000|2022-05-04 15:09:10|7640.53|7640.53|7639|7639|7640.55|7640.55|7638|7638|0
1651676960000|2022-05-04 15:09:20|7640.13|7640.13|7640.42|7640.42|7640.42|7640.42|7640.13|7640.13|0
1651676970000|2022-05-04 15:09:30|7640.13|7640.13|7639.02|7639.02|7640.43|7640.43|7639|7639|0
1651676980000|2022-05-04 15:09:40|7637.89|7637.89|7637.89|7637.89|7637.89|7637.89|7637.89|7637.89|0
1651676990000|2022-05-04 15:09:50|7639.02|7639.02|7639.02|7639.02|7639.3|7639.3|7639.02|7639.02|0
1651677000000|2022-05-04 15:10:00|7639.06|7639.06|7640.45|7640.45|7641.58|7641.58|7639.04|7639.04|0
1651677010000|2022-05-04 15:10:10|7639.32|7639.32|7640.48|7640.48|7640.48|7640.48|7639.04|7639.04|0
1651677020000|2022-05-04 15:10:20|7641.61|7641.61|7640.48|7640.48|7641.61|7641.61|7640.48|7640.48|0
1651677030000|2022-05-04 15:10:30|7640.2|7640.2|7640.2|7640.2|7641.61|7641.61|7640.2|7640.2|0
1651677040000|2022-05-04 15:10:40|7639.06|7639.06|7639.33|7639.33|7639.33|7639.33|7638.76|7638.76|0
1651677050000|2022-05-04 15:10:50|7638.2|7638.2|7636.46|7636.46|7638.24|7638.24|7636.46|7636.46|0
1651677060000|2022-05-04 15:11:00|7635.89|7635.89|7633.91|7633.91|7635.89|7635.89|7633.91|7633.91|0
1651677070000|2022-05-04 15:11:10|7635.05|7635.05|7633.63|7633.63|7636.46|7636.46|7633.63|7633.63|0
1651677080000|2022-05-04 15:11:20|7633.35|7633.35|7631.93|7631.93|7633.35|7633.35|7631.93|7631.93|0
1651677090000|2022-05-04 15:11:30|7631.65|7631.65|7633.39|7633.39|7635.06|7635.06|7631.65|7631.65|0
1651677100000|2022-05-04 15:11:40|7633.1|7633.1|7633.08|7633.08|7633.1|7633.1|7633.08|7633.08|0
1651677110000|2022-05-04 15:11:50|7632.8|7632.8|7628.22|7628.22|7632.8|7632.8|7628.22|7628.22|0
1651677120000|2022-05-04 15:12:00|7628.29|7628.29|7626.56|7626.56|7628.85|7628.85|7626.56|7626.56|0
1651677130000|2022-05-04 15:12:10|7625.42|7625.42|7627.71|7627.71|7627.71|7627.71|7622.59|7622.59|0
1651677140000|2022-05-04 15:12:20|7627.14|7627.14|7623.18|7623.18|7628.56|7628.56|7623.18|7623.18|0
1651677150000|2022-05-04 15:12:30|7622.9|7622.9|7623.18|7623.18|7624.31|7624.31|7622.9|7622.9|0
1651677160000|2022-05-04 15:12:40|7624.31|7624.31|7624.03|7624.03|7624.31|7624.31|7622.61|7622.61|0
1651677170000|2022-05-04 15:12:50|7624.31|7624.31|7622.9|7622.9|7625.73|7625.73|7622.9|7622.9|0
1651677180000|2022-05-04 15:13:00|7623.18|7623.18|7624.31|7624.31|7624.6|7624.6|7623.18|7623.18|0
1651677190000|2022-05-04 15:13:10|7624.29|7624.29|7623.76|7623.76|7624.29|7624.29|7623.72|7623.72|0
1651677200000|2022-05-04 15:13:20|7622.63|7622.63|7620.93|7620.93|7622.63|7622.63|7620.93|7620.93|0
1651677210000|2022-05-04 15:13:30|7621.21|7621.21|7623.2|7623.2|7623.2|7623.2|7621.21|7621.21|0
1651677220000|2022-05-04 15:13:40|7622.07|7622.07|7622.68|7622.68|7623.49|7623.49|7622.07|7622.07|0
1651677230000|2022-05-04 15:13:50|7622.4|7622.4|7622.1|7622.1|7622.68|7622.68|7622.09|7622.09|0
1651677240000|2022-05-04 15:14:00|7621.82|7621.82|7620.34|7620.34|7621.82|7621.82|7620.05|7620.05|0
1651677250000|2022-05-04 15:14:10|7620.05|7620.05|7621.77|7621.77|7621.77|7621.77|7620.05|7620.05|0
1651677260000|2022-05-04 15:14:20|7621.48|7621.48|7620.88|7620.88|7622.62|7622.62|7620.88|7620.88|0
1651677270000|2022-05-04 15:14:30|7619.75|7619.75|7620.88|7620.88|7620.88|7620.88|7619.75|7619.75|0
1651677280000|2022-05-04 15:14:40|7620.91|7620.91|7620.62|7620.62|7620.91|7620.91|7619.49|7619.49|0
1651677290000|2022-05-04 15:14:50|7621.76|7621.76|7620.69|7620.69|7621.82|7621.82|7620.69|7620.69|0
1651677300000|2022-05-04 15:15:00|7620.71|7620.71|7620.37|7620.37|7622.13|7622.13|7620.37|7620.37|0
1651677310000|2022-05-04 15:15:10|7619.8|7619.8|7619.86|7619.86|7619.86|7619.86|7619.8|7619.8|0
1651677320000|2022-05-04 15:15:20|7619.57|7619.57|7621.24|7621.24|7621.24|7621.24|7619.57|7619.57|0
1651677330000|2022-05-04 15:15:30|7620.96|7620.96|7619.54|7619.54|7620.96|7620.96|7619.54|7619.54|0
1651677340000|2022-05-04 15:15:40|7619.26|7619.26|7619.59|7619.59|7621.86|7621.86|7619.26|7619.26|0
1651677350000|2022-05-04 15:15:50|7620.45|7620.45|7623.39|7623.39|7623.39|7623.39|7620.45|7620.45|0
1651677360000|2022-05-04 15:16:00|7623.42|7623.42|7620.53|7620.53|7623.42|7623.42|7620.53|7620.53|0
1651677370000|2022-05-04 15:16:10|7620.5|7620.5|7617.62|7617.62|7620.5|7620.5|7617.62|7617.62|0
1651677380000|2022-05-04 15:16:20|7618.75|7618.75|7619.13|7619.13|7620|7620|7618.58|7618.58|0
1651677390000|2022-05-04 15:16:30|7618|7618|7618.28|7618.28|7619.41|7619.41|7618|7618|0
1651677400000|2022-05-04 15:16:40|7618|7618|7618|7618|7619.41|7619.41|7618|7618|0
1651677410000|2022-05-04 15:16:50|7619.13|7619.13|7619.7|7619.7|7621.4|7621.4|7619.13|7619.13|0
1651677420000|2022-05-04 15:17:00|7619.98|7619.98|7621.02|7621.02|7621.04|7621.04|7619.91|7619.91|0
1651677430000|2022-05-04 15:17:10|7622.16|7622.16|7623.05|7623.05|7624.46|7624.46|7622.16|7622.16|0
1651677440000|2022-05-04 15:17:20|7622.48|7622.48|7622.5|7622.5|7622.5|7622.5|7622.2|7622.2|0
1651677450000|2022-05-04 15:17:30|7622.48|7622.48|7622.48|7622.48|7622.48|7622.48|7622.48|7622.48|0
1651677460000|2022-05-04 15:17:40|7622.54|7622.54|7624.77|7624.77|7624.77|7624.77|7622.51|7622.51|0
1651677470000|2022-05-04 15:17:50|7623.64|7623.64|7623.55|7623.55|7624.77|7624.77|7623.27|7623.27|0
1651677480000|2022-05-04 15:18:00|7622.42|7622.42|7621.85|7621.85|7622.42|7622.42|7621.85|7621.85|0
1651677490000|2022-05-04 15:18:10|7622.14|7622.14|7623.83|7623.83|7623.83|7623.83|7622.14|7622.14|0
1651677500000|2022-05-04 15:18:20|7623.55|7623.55|7624.97|7624.97|7625.25|7625.25|7623.55|7623.55|0
1651677510000|2022-05-04 15:18:30|7625.53|7625.53|7627.23|7627.23|7627.23|7627.23|7625.53|7625.53|0
1651677520000|2022-05-04 15:18:40|7626.1|7626.1|7626.95|7626.95|7626.95|7626.95|7625.82|7625.82|0
1651677530000|2022-05-04 15:18:50|7627.03|7627.03|7626.14|7626.14|7627.62|7627.62|7626.14|7626.14|0
1651677540000|2022-05-04 15:19:00|7626.43|7626.43|7625.84|7625.84|7627.56|7627.56|7624.71|7624.71|0
1651677550000|2022-05-04 15:19:10|7625.55|7625.55|7625.55|7625.55|7625.55|7625.55|7625.55|7625.55|0
1651677560000|2022-05-04 15:19:20|7625.27|7625.27|7623.85|7623.85|7625.27|7625.27|7623.85|7623.85|0
1651677570000|2022-05-04 15:19:30|7623.57|7623.57|7623.7|7623.7|7623.99|7623.99|7623.57|7623.57|0
1651677580000|2022-05-04 15:19:40|7623.67|7623.67|7623.42|7623.42|7623.7|7623.7|7623.42|7623.42|0
1651677590000|2022-05-04 15:19:50|7624.55|7624.55|7623.7|7623.7|7624.55|7624.55|7623.42|7623.42|0
1651677600000|2022-05-04 15:20:00|7623.14|7623.14|7624.02|7624.02|7624.3|7624.3|7621.18|7621.18|0
1651677610000|2022-05-04 15:20:10|7623.17|7623.17|7622.88|7622.88|7623.17|7623.17|7622.88|7622.88|0
1651677620000|2022-05-04 15:20:20|7622.6|7622.6|7621.18|7621.18|7622.6|7622.6|7620.34|7620.34|0
1651677630000|2022-05-04 15:20:30|7621.47|7621.47|7621.11|7621.11|7622.32|7622.32|7621.11|7621.11|0
1651677640000|2022-05-04 15:20:40|7621.39|7621.39|7623.09|7623.09|7623.09|7623.09|7621.39|7621.39|0
1651677650000|2022-05-04 15:20:50|7624.22|7624.22|7625.64|7625.64|7625.64|7625.64|7623.94|7623.94|0
1651677660000|2022-05-04 15:21:00|7625.92|7625.92|7625.07|7625.07|7626.21|7626.21|7625.07|7625.07|0
1651677670000|2022-05-04 15:21:10|7624.51|7624.51|7624.22|7624.22|7625.92|7625.92|7624.22|7624.22|0
1651677680000|2022-05-04 15:21:20|7624.51|7624.51|7625.35|7625.35|7627.05|7627.05|7624.22|7624.22|0
1651677690000|2022-05-04 15:21:30|7625.64|7625.64|7625.07|7625.07|7625.64|7625.64|7623.94|7623.94|0
1651677700000|2022-05-04 15:21:40|7625.35|7625.35|7623.65|7623.65|7625.35|7625.35|7623.65|7623.65|0
1651677710000|2022-05-04 15:21:50|7625.07|7625.07|7625.66|7625.66|7625.66|7625.66|7625.07|7625.07|0
1651677720000|2022-05-04 15:22:00|7625.37|7625.37|7626.5|7626.5|7626.5|7626.5|7625.37|7625.37|0
1651677730000|2022-05-04 15:22:10|7627.07|7627.07|7625.97|7625.97|7627.95|7627.95|7625.4|7625.4|0
1651677740000|2022-05-04 15:22:20|7627.1|7627.1|7628.18|7628.18|7628.23|7628.23|7626.82|7626.82|0
1651677750000|2022-05-04 15:22:30|7625.35|7625.35|7628.18|7628.18|7629.31|7629.31|7625.35|7625.35|0
1651677760000|2022-05-04 15:22:40|7629.31|7629.31|7629.76|7629.76|7629.76|7629.76|7628.97|7628.97|0
1651677770000|2022-05-04 15:22:50|7630.04|7630.04|7629.76|7629.76|7630.04|7630.04|7629.76|7629.76|0
1651677780000|2022-05-04 15:23:00|7630.89|7630.89|7627.78|7627.78|7630.89|7630.89|7627.21|7627.21|0
1651677790000|2022-05-04 15:23:10|7627.21|7627.21|7627.25|7627.25|7627.25|7627.25|7627.21|7627.21|0
1651677800000|2022-05-04 15:23:20|7626.97|7626.97|7627.57|7627.57|7627.57|7627.57|7626.97|7626.97|0
1651677810000|2022-05-04 15:23:30|7627.01|7627.01|7627.01|7627.01|7627.01|7627.01|7627.01|7627.01|0
1651677820000|2022-05-04 15:23:40|7627.29|7627.29|7627.57|7627.57|7627.57|7627.57|7627.29|7627.29|0
1651677830000|2022-05-04 15:23:50|7627.29|7627.29|7629.51|7629.51|7629.51|7629.51|7627.29|7627.29|0
1651677840000|2022-05-04 15:24:00|7628.38|7628.38|7630.09|7630.09|7630.36|7630.36|7628.36|7628.36|0
1651677850000|2022-05-04 15:24:10|7631.22|7631.22|7630.67|7630.67|7631.22|7631.22|7630.09|7630.09|0
1651677860000|2022-05-04 15:24:20|7630.95|7630.95|7631.22|7631.22|7631.22|7631.22|7629.82|7629.82|0
1651677870000|2022-05-04 15:24:30|7632.35|7632.35|7629.8|7629.8|7632.35|7632.35|7629.23|7629.23|0
1651677880000|2022-05-04 15:24:40|7630.08|7630.08|7630.38|7630.38|7630.66|7630.66|7630.08|7630.08|0
1651677890000|2022-05-04 15:24:50|7629.25|7629.25|7629.81|7629.81|7630.66|7630.66|7629.25|7629.25|0
1651677900000|2022-05-04 15:25:00|7629.53|7629.53|7629.25|7629.25|7630.38|7630.38|7629.25|7629.25|0
1651677910000|2022-05-04 15:25:10|7628.97|7628.97|7633.01|7633.01|7633.29|7633.29|7628.97|7628.97|0
1651677920000|2022-05-04 15:25:20|7633.04|7633.04|7635.17|7635.17|7635.45|7635.45|7633.04|7633.04|0
1651677930000|2022-05-04 15:25:30|7634.6|7634.6|7634.04|7634.04|7634.6|7634.6|7633.47|7633.47|0
1651677940000|2022-05-04 15:25:40|7633.47|7633.47|7633.18|7633.18|7633.47|7633.47|7633.18|7633.18|0
1651677950000|2022-05-04 15:25:50|7632.89|7632.89|7632.04|7632.04|7632.89|7632.89|7631.19|7631.19|0
1651677960000|2022-05-04 15:26:00|7630.91|7630.91|7630.05|7630.05|7630.91|7630.91|7629.19|7629.19|0
1651677970000|2022-05-04 15:26:10|7631.18|7631.18|7631.48|7631.48|7631.48|7631.48|7631.18|7631.18|0
1651677980000|2022-05-04 15:26:20|7630.35|7630.35|7628.37|7628.37|7630.35|7630.35|7628.37|7628.37|0
1651677990000|2022-05-04 15:26:30|7628.43|7628.43|7628.63|7628.63|7628.63|7628.63|7628.35|7628.35|0
1651678000000|2022-05-04 15:26:40|7628.91|7628.91|7629.26|7629.26|7629.26|7629.26|7628.91|7628.91|0
1651678010000|2022-05-04 15:26:50|7629.18|7629.18|7628.07|7628.07|7629.2|7629.2|7628.07|7628.07|0
1651678020000|2022-05-04 15:27:00|7628.35|7628.35|7631.19|7631.19|7632.32|7632.32|7628.35|7628.35|0
1651678030000|2022-05-04 15:27:10|7632.32|7632.32|7630.96|7630.96|7632.32|7632.32|7630.68|7630.68|0
1651678040000|2022-05-04 15:27:20|7629.83|7629.83|7629.81|7629.81|7629.83|7629.83|7629.81|7629.81|0
1651678050000|2022-05-04 15:27:30|7629.24|7629.24|7629.46|7629.46|7629.52|7629.52|7629.2|7629.2|0
1651678060000|2022-05-04 15:27:40|7628.33|7628.33|7629.18|7629.18|7629.18|7629.18|7628.04|7628.04|0
1651678070000|2022-05-04 15:27:50|7627.76|7627.76|7627.73|7627.73|7627.76|7627.76|7627.73|7627.73|0
1651678080000|2022-05-04 15:28:00|7626.6|7626.6|7626.62|7626.62|7626.68|7626.68|7626.6|7626.6|0
1651678090000|2022-05-04 15:28:10|7626.91|7626.91|7625.77|7625.77|7627.75|7627.75|7625.77|7625.77|0
1651678100000|2022-05-04 15:28:20|7624.64|7624.64|7625.77|7625.77|7626.9|7626.9|7624.64|7624.64|0
1651678110000|2022-05-04 15:28:30|7626.9|7626.9|7630|7630|7630|7630|7626.9|7626.9|0
1651678120000|2022-05-04 15:28:40|7630.28|7630.28|7627.73|7627.73|7630.28|7630.28|7627.45|7627.45|0
1651678130000|2022-05-04 15:28:50|7627.45|7627.45|7624.62|7624.62|7627.45|7627.45|7624.62|7624.62|0
1651678140000|2022-05-04 15:29:00|7624.05|7624.05|7625.86|7625.86|7625.86|7625.86|7624.05|7624.05|0
1651678150000|2022-05-04 15:29:10|7626.14|7626.14|7627.85|7627.85|7627.85|7627.85|7626.14|7626.14|0
1651678160000|2022-05-04 15:29:20|7628.13|7628.13|7628.98|7628.98|7629.55|7629.55|7628.13|7628.13|0
1651678170000|2022-05-04 15:29:30|7628.7|7628.7|7629.29|7629.29|7629.57|7629.57|7627.59|7627.59|0
1651678180000|2022-05-04 15:29:40|7629|7629|7626.53|7626.53|7629.29|7629.29|7626.53|7626.53|0
1651678190000|2022-05-04 15:29:50|7627.66|7627.66|7627.49|7627.49|7627.66|7627.66|7623.63|7623.63|0
1651734900000|2022-05-05 07:15:00|7814.83|7814.83|7804|7804|7814.83|7814.83|7804|7804|0
1651734910000|2022-05-05 07:15:10|7803.96|7803.96|7813.03|7813.03|7813.03|7813.03|7803.96|7803.96|0
1651734920000|2022-05-05 07:15:20|7817.27|7817.27|7818.69|7818.69|7818.69|7818.69|7817.27|7817.27|0
1651734930000|2022-05-05 07:15:30|7819.83|7819.83|7818.69|7818.69|7820.11|7820.11|7816.42|7816.42|0
1651734940000|2022-05-05 07:15:40|7819.83|7819.83|7823.23|7823.23|7823.23|7823.23|7819.83|7819.83|0
1651734950000|2022-05-05 07:15:50|7824.36|7824.36|7822.54|7822.54|7826.78|7826.78|7820.96|7820.96|0
1651734960000|2022-05-05 07:16:00|7822.82|7822.82|7816.22|7816.22|7823.14|7823.14|7816.22|7816.22|0
1651734970000|2022-05-05 07:16:10|7820.75|7820.75|7819.33|7819.33|7821.03|7821.03|7818.2|7818.2|0
1651734980000|2022-05-05 07:16:20|7819.9|7819.9|7815.37|7815.37|7819.9|7819.9|7815.37|7815.37|0
1651734990000|2022-05-05 07:16:30|7814.81|7814.81|7811.09|7811.09|7814.81|7814.81|7811.09|7811.09|0
1651735000000|2022-05-05 07:16:40|7814.48|7814.48|7814.77|7814.77|7814.77|7814.77|7814.48|7814.48|0
1651735010000|2022-05-05 07:16:50|7812.5|7812.5|7812.52|7812.52|7812.52|7812.52|7811.08|7811.08|0
1651735030000|2022-05-05 07:17:10|7812.8|7812.8|7818.53|7818.53|7818.53|7818.53|7812.8|7812.8|0
1651735040000|2022-05-05 07:17:20|7815.13|7815.13|7819.1|7819.1|7819.1|7819.1|7815.13|7815.13|0
1651735050000|2022-05-05 07:17:30|7817.96|7817.96|7819.66|7819.66|7819.66|7819.66|7815.7|7815.7|0
1651735060000|2022-05-05 07:17:40|7818.53|7818.53|7817.68|7817.68|7820.8|7820.8|7817.68|7817.68|0
1651735070000|2022-05-05 07:17:50|7814.29|7814.29|7814.59|7814.59|7814.83|7814.83|7812|7812|0
1651735080000|2022-05-05 07:18:00|7815.73|7815.73|7821.39|7821.39|7821.39|7821.39|7815.73|7815.73|0
1651735090000|2022-05-05 07:18:10|7820.82|7820.82|7820.53|7820.53|7820.82|7820.82|7820.53|7820.53|0
1651735100000|2022-05-05 07:18:20|7821.66|7821.66|7827.93|7827.93|7829.05|7829.05|7821.66|7821.66|0
1651735110000|2022-05-05 07:18:30|7828.5|7828.5|7828.22|7828.22|7828.79|7828.79|7828.22|7828.22|0
1651735120000|2022-05-05 07:18:40|7831.61|7831.61|7838.18|7838.18|7838.18|7838.18|7831.61|7831.61|0
1651735130000|2022-05-05 07:18:50|7835.92|7835.92|7829.69|7829.69|7835.92|7835.92|7827.71|7827.71|0
1651735140000|2022-05-05 07:19:00|7828.56|7828.56|7834.22|7834.22|7835.35|7835.35|7828.56|7828.56|0
1651735150000|2022-05-05 07:19:10|7836.49|7836.49|7842.01|7842.01|7842.58|7842.58|7836.49|7836.49|0
1651735160000|2022-05-05 07:19:20|7841.98|7841.98|7839.45|7839.45|7846.5|7846.5|7839.43|7839.43|0
1651735170000|2022-05-05 07:19:30|7839.47|7839.47|7833.54|7833.54|7839.51|7839.51|7833.54|7833.54|0
1651735180000|2022-05-05 07:19:40|7839.2|7839.2|7834.96|7834.96|7840.34|7840.34|7834.96|7834.96|0
1651735190000|2022-05-05 07:19:50|7836.09|7836.09|7834.04|7834.04|7836.09|7836.09|7834.04|7834.04|0
1651735200000|2022-05-05 07:20:00|7831.77|7831.77|7835.17|7835.17|7835.17|7835.17|7831.77|7831.77|0
1651735210000|2022-05-05 07:20:10|7831.21|7831.21|7833.75|7833.75|7833.75|7833.75|7831.21|7831.21|0
1651735220000|2022-05-05 07:20:20|7834.88|7834.88|7834.88|7834.88|7836.02|7836.02|7832.62|7832.62|0
1651735230000|2022-05-05 07:20:30|7835.45|7835.45|7830.63|7830.63|7835.45|7835.45|7830.35|7830.35|0
1651735240000|2022-05-05 07:20:40|7834.03|7834.03|7832.62|7832.62|7837.14|7837.14|7832.62|7832.62|0
1651735250000|2022-05-05 07:20:50|7835.73|7835.73|7830.63|7830.63|7836.02|7836.02|7830.63|7830.63|0
1651735260000|2022-05-05 07:21:00|7830.56|7830.56|7833.56|7833.56|7833.67|7833.67|7829.99|7829.99|0
1651735270000|2022-05-05 07:21:10|7829.88|7829.88|7833.56|7833.56|7833.56|7833.56|7829.31|7829.31|0
1651735280000|2022-05-05 07:21:20|7834.69|7834.69|7829.88|7829.88|7834.69|7834.69|7829.88|7829.88|0
1651735290000|2022-05-05 07:21:30|7829.31|7829.31|7836.68|7836.68|7836.68|7836.68|7829.31|7829.31|0
1651735300000|2022-05-05 07:21:40|7837.53|7837.53|7836.39|7836.39|7837.53|7837.53|7836.39|7836.39|0
1651735310000|2022-05-05 07:21:50|7836.68|7836.68|7831.59|7831.59|7837.24|7837.24|7831.59|7831.59|0
1651735320000|2022-05-05 07:22:00|7830.17|7830.17|7830.83|7830.83|7835.93|7835.93|7830.17|7830.17|0
1651735330000|2022-05-05 07:22:10|7829.98|7829.98|7826.52|7826.52|7833.38|7833.38|7826.52|7826.52|0
1651735340000|2022-05-05 07:22:20|7828.78|7828.78|7828.21|7828.21|7828.78|7828.78|7827.6|7827.6|0
1651735350000|2022-05-05 07:22:30|7826.23|7826.23|7826.23|7826.23|7826.23|7826.23|7826.23|7826.23|0
1651735360000|2022-05-05 07:22:40|7826.51|7826.51|7825.38|7825.38|7827.64|7827.64|7825.38|7825.38|0
1651735370000|2022-05-05 07:22:50|7824.25|7824.25|7827.36|7827.36|7827.36|7827.36|7824.25|7824.25|0
1651735380000|2022-05-05 07:23:00|7823.97|7823.97|7825.38|7825.38|7826.23|7826.23|7823.97|7823.97|0
1651735390000|2022-05-05 07:23:10|7826.51|7826.51|7826.37|7826.37|7826.51|7826.51|7826.37|7826.37|0
1651735400000|2022-05-05 07:23:20|7827.22|7827.22|7827.22|7827.22|7827.22|7827.22|7827.22|7827.22|0
1651735410000|2022-05-05 07:23:30|7828.35|7828.35|7829.86|7829.86|7829.86|7829.86|7825.33|7825.33|0
1651735420000|2022-05-05 07:23:40|7828.72|7828.72|7828.72|7828.72|7828.72|7828.72|7828.72|7828.72|0
1651735430000|2022-05-05 07:23:50|7830.71|7830.71|7830.99|7830.99|7831.28|7831.28|7830.71|7830.71|0
1651735440000|2022-05-05 07:24:00|7829.86|7829.86|7834.11|7834.11|7834.11|7834.11|7829.86|7829.86|0
1651735450000|2022-05-05 07:24:10|7832.97|7832.97|7832.97|7832.97|7832.97|7832.97|7832.97|7832.97|0
1651735470000|2022-05-05 07:24:30|7832.99|7832.99|7828.46|7828.46|7832.99|7832.99|7828.46|7828.46|0
1651735480000|2022-05-05 07:24:40|7827.61|7827.61|7823.64|7823.64|7827.61|7827.61|7823.64|7823.64|0
1651735490000|2022-05-05 07:24:50|7822.51|7822.51|7823.64|7823.64|7823.64|7823.64|7822.51|7822.51|0
1651735500000|2022-05-05 07:25:00|7824.21|7824.21|7821.31|7821.31|7824.21|7824.21|7821.31|7821.31|0
1651735510000|2022-05-05 07:25:10|7821.59|7821.59|7825.56|7825.56|7826.13|7826.13|7821.59|7821.59|0
1651735520000|2022-05-05 07:25:20|7826.98|7826.98|7824.71|7824.71|7826.98|7826.98|7824.71|7824.71|0
1651735530000|2022-05-05 07:25:30|7824.15|7824.15|7823.01|7823.01|7824.15|7824.15|7822.73|7822.73|0
1651735540000|2022-05-05 07:25:40|7823.58|7823.58|7823.58|7823.58|7823.58|7823.58|7823.58|7823.58|0
1651735550000|2022-05-05 07:25:50|7821.32|7821.32|7821.03|7821.03|7821.32|7821.32|7821.03|7821.03|0
1651735560000|2022-05-05 07:26:00|7818.77|7818.77|7818.2|7818.2|7818.77|7818.77|7817.92|7817.92|0
1651735570000|2022-05-05 07:26:10|7817.07|7817.07|7819.9|7819.9|7819.9|7819.9|7817.07|7817.07|0
1651735580000|2022-05-05 07:26:20|7820.18|7820.18|7814.17|7814.17|7820.18|7820.18|7813.04|7813.04|0
1651735590000|2022-05-05 07:26:30|7813.61|7813.61|7814.46|7814.46|7814.46|7814.46|7809.08|7809.08|0
1651735600000|2022-05-05 07:26:40|7815.03|7815.03|7811.04|7811.04|7817.29|7817.29|7811.04|7811.04|0
1651735610000|2022-05-05 07:26:50|7810.76|7810.76|7810.76|7810.76|7811.89|7811.89|7810.76|7810.76|0
1651735620000|2022-05-05 07:27:00|7809.63|7809.63|7807.36|7807.36|7809.63|7809.63|7807.36|7807.36|0
1651735630000|2022-05-05 07:27:10|7809.62|7809.62|7808.21|7808.21|7809.62|7809.62|7804.82|7804.82|0
1651735640000|2022-05-05 07:27:20|7807.36|7807.36|7804.88|7804.88|7808.49|7808.49|7803.96|7803.96|0
1651735650000|2022-05-05 07:27:30|7806.01|7806.01|7806.4|7806.4|7806.4|7806.4|7805.83|7805.83|0
1651735660000|2022-05-05 07:27:40|7806.12|7806.12|7806.12|7806.12|7806.12|7806.12|7806.12|7806.12|0
1651735670000|2022-05-05 07:27:50|7807.25|7807.25|7811.5|7811.5|7811.5|7811.5|7807.25|7807.25|0
1651735680000|2022-05-05 07:28:00|7813.76|7813.76|7808.95|7808.95|7815.74|7815.74|7808.95|7808.95|0
1651735690000|2022-05-05 07:28:10|7813.48|7813.48|7814.05|7814.05|7814.05|7814.05|7813.48|7813.48|0
1651735710000|2022-05-05 07:28:30|7815.18|7815.18|7821.41|7821.41|7821.41|7821.41|7815.18|7815.18|0
1651735720000|2022-05-05 07:28:40|7821.43|7821.43|7827.71|7827.71|7827.71|7827.71|7821.43|7821.43|0
1651735730000|2022-05-05 07:28:50|7827.73|7827.73|7824.33|7824.33|7828.86|7828.86|7824.33|7824.33|0
1651735740000|2022-05-05 07:29:00|7826.6|7826.6|7824.04|7824.04|7826.6|7826.6|7822.91|7822.91|0
1651735750000|2022-05-05 07:29:10|7826.88|7826.88|7828.08|7828.08|7828.08|7828.08|7826.88|7826.88|0
1651735760000|2022-05-05 07:29:20|7825.81|7825.81|7825.83|7825.83|7825.83|7825.83|7825.81|7825.81|0
1651735770000|2022-05-05 07:29:30|7820.17|7820.17|7823.28|7823.28|7823.28|7823.28|7820.16|7820.16|0
1651735780000|2022-05-05 07:29:40|7826.67|7826.67|7825.6|7825.6|7827.81|7827.81|7824.41|7824.41|0
1651735790000|2022-05-05 07:29:50|7824.47|7824.47|7823.95|7823.95|7824.52|7824.52|7823.95|7823.95|0
1651735800000|2022-05-05 07:30:00|7825.08|7825.08|7828.22|7828.22|7829.07|7829.07|7825.08|7825.08|0
1651735810000|2022-05-05 07:30:10|7830.48|7830.48|7832.76|7832.76|7833.89|7833.89|7829.35|7829.35|0
1651735820000|2022-05-05 07:30:20|7830.49|7830.49|7832.19|7832.19|7833.89|7833.89|7830.49|7830.49|0
1651735830000|2022-05-05 07:30:30|7832.76|7832.76|7830.49|7830.49|7833.89|7833.89|7830.49|7830.49|0
1651735840000|2022-05-05 07:30:40|7830.21|7830.21|7830.21|7830.21|7831.34|7831.34|7829.08|7829.08|0
1651735850000|2022-05-05 07:30:50|7831.34|7831.34|7831.95|7831.95|7831.95|7831.95|7830.25|7830.25|0
1651735860000|2022-05-05 07:31:00|7832.52|7832.52|7834.5|7834.5|7835.35|7835.35|7831.96|7831.96|0
1651735870000|2022-05-05 07:31:10|7835.07|7835.07|7829.12|7829.12|7836.77|7836.77|7825.72|7825.72|0
1651735880000|2022-05-05 07:31:20|7831.1|7831.1|7829.97|7829.97|7831.1|7831.1|7829.97|7829.97|0
1651735890000|2022-05-05 07:31:30|7828.84|7828.84|7831.39|7831.39|7831.39|7831.39|7825.15|7825.15|0
1651735900000|2022-05-05 07:31:40|7834.78|7834.78|7833.52|7833.52|7835.5|7835.5|7833.23|7833.23|0
1651735910000|2022-05-05 07:31:50|7834.37|7834.37|7833.52|7833.52|7834.37|7834.37|7831.26|7831.26|0
1651735920000|2022-05-05 07:32:00|7835.78|7835.78|7837.49|7837.49|7837.49|7837.49|7835.78|7835.78|0
1651735930000|2022-05-05 07:32:10|7837.77|7837.77|7837.77|7837.77|7837.77|7837.77|7837.77|7837.77|0
1651735940000|2022-05-05 07:32:20|7837.2|7837.2|7837.77|7837.77|7837.77|7837.77|7837.2|7837.2|0
1651735950000|2022-05-05 07:32:30|7839.19|7839.19|7841.2|7841.2|7842.34|7842.34|7839.19|7839.19|0
1651735960000|2022-05-05 07:32:40|7841.23|7841.23|7841.15|7841.15|7842.08|7842.08|7840.02|7840.02|0
1651735970000|2022-05-05 07:32:50|7843.41|7843.41|7841.4|7841.4|7843.7|7843.7|7841.11|7841.11|0
1651735980000|2022-05-05 07:33:00|7840.26|7840.26|7838.56|7838.56|7840.26|7840.26|7837.15|7837.15|0
1651735990000|2022-05-05 07:33:10|7836.3|7836.3|7836.87|7836.87|7839.42|7839.42|7836.02|7836.02|0
1651736000000|2022-05-05 07:33:20|7835.74|7835.74|7835.59|7835.59|7835.74|7835.74|7831.63|7831.63|0
1651736010000|2022-05-05 07:33:30|7835.02|7835.02|7833.04|7833.04|7835.02|7835.02|7829.36|7829.36|0
1651736020000|2022-05-05 07:33:40|7834.17|7834.17|7836.72|7836.72|7836.72|7836.72|7834.17|7834.17|0
1651736030000|2022-05-05 07:33:50|7833.33|7833.33|7831.71|7831.71|7833.33|7833.33|7831.7|7831.7|0
1651736040000|2022-05-05 07:34:00|7830.58|7830.58|7834.54|7834.54|7834.61|7834.61|7830.58|7830.58|0
1651736050000|2022-05-05 07:34:10|7834.25|7834.25|7830.28|7830.28|7834.25|7834.25|7829.15|7829.15|0
1651736060000|2022-05-05 07:34:20|7831.42|7831.42|7829.15|7829.15|7831.42|7831.42|7829.15|7829.15|0
1651736070000|2022-05-05 07:34:30|7828.02|7828.02|7831.7|7831.7|7832.83|7832.83|7828.02|7828.02|0
1651736080000|2022-05-05 07:34:40|7832.27|7832.27|7834.31|7834.31|7834.87|7834.87|7832.27|7832.27|0
1651736090000|2022-05-05 07:34:50|7834.37|7834.37|7832.69|7832.69|7837.54|7837.54|7830.43|7830.43|0
1651736100000|2022-05-05 07:35:00|7831.56|7831.56|7837.76|7837.76|7837.76|7837.76|7830.99|7830.99|0
1651736110000|2022-05-05 07:35:10|7835.5|7835.5|7833.48|7833.48|7836.92|7836.92|7833.48|7833.48|0
1651736120000|2022-05-05 07:35:20|7831.22|7831.22|7830.64|7830.64|7831.5|7831.5|7828.38|7828.38|0
1651736130000|2022-05-05 07:35:30|7830.93|7830.93|7829.73|7829.73|7830.93|7830.93|7829.73|7829.73|0
1651736140000|2022-05-05 07:35:40|7830.29|7830.29|7831.71|7831.71|7832.84|7832.84|7828.31|7828.31|0
1651736150000|2022-05-05 07:35:50|7830.58|7830.58|7831.71|7831.71|7831.71|7831.71|7830.58|7830.58|0
1651736160000|2022-05-05 07:36:00|7830.58|7830.58|7829.45|7829.45|7830.58|7830.58|7827.18|7827.18|0
1651736170000|2022-05-05 07:36:10|7830.01|7830.01|7830.01|7830.01|7832.28|7832.28|7830.01|7830.01|0
1651736180000|2022-05-05 07:36:20|7829.16|7829.16|7833.69|7833.69|7833.69|7833.69|7829.16|7829.16|0
1651736190000|2022-05-05 07:36:30|7833.73|7833.73|7837.13|7837.13|7837.13|7837.13|7833.73|7833.73|0
1651736200000|2022-05-05 07:36:40|7837.09|7837.09|7838.42|7838.42|7838.42|7838.42|7837.03|7837.03|0
1651736210000|2022-05-05 07:36:50|7837.29|7837.29|7839.84|7839.84|7841.54|7841.54|7837.29|7837.29|0
1651736220000|2022-05-05 07:37:00|7840.97|7840.97|7840.41|7840.41|7841.54|7841.54|7840.41|7840.41|0
1651736230000|2022-05-05 07:37:10|7840.69|7840.69|7842.89|7842.89|7842.89|7842.89|7840.41|7840.41|0
1651736240000|2022-05-05 07:37:20|7841.76|7841.76|7841.96|7841.96|7841.96|7841.96|7839.47|7839.47|0
1651736250000|2022-05-05 07:37:30|7842.81|7842.81|7845.15|7845.15|7846.28|7846.28|7842.81|7842.81|0
1651736260000|2022-05-05 07:37:40|7844.87|7844.87|7852.49|7852.49|7852.49|7852.49|7844.87|7844.87|0
1651736270000|2022-05-05 07:37:50|7851.36|7851.36|7855.05|7855.05|7855.05|7855.05|7851.36|7851.36|0
1651736280000|2022-05-05 07:38:00|7856.18|7856.18|7851.37|7851.37|7858.16|7858.16|7851.37|7851.37|0
1651736290000|2022-05-05 07:38:10|7851.08|7851.08|7849.6|7849.6|7851.86|7851.86|7849.6|7849.6|0
1651736300000|2022-05-05 07:38:20|7850.73|7850.73|7851.05|7851.05|7851.05|7851.05|7850.73|7850.73|0
1651736310000|2022-05-05 07:38:30|7852.19|7852.19|7855.33|7855.33|7855.33|7855.33|7852.19|7852.19|0
1651736320000|2022-05-05 07:38:40|7855.61|7855.61|7855.05|7855.05|7856.18|7856.18|7855.05|7855.05|0
1651736330000|2022-05-05 07:38:50|7852.22|7852.22|7851.61|7851.61|7855.05|7855.05|7851.61|7851.61|0
1651736340000|2022-05-05 07:39:00|7851.05|7851.05|7842.27|7842.27|7851.05|7851.05|7842.27|7842.27|0
1651736350000|2022-05-05 07:39:10|7841.42|7841.42|7841.97|7841.97|7843.1|7843.1|7840.55|7840.55|0
1651736360000|2022-05-05 07:39:20|7840.83|7840.83|7836.97|7836.97|7840.83|7840.83|7835.94|7835.94|0
1651736370000|2022-05-05 07:39:30|7837.07|7837.07|7835.66|7835.66|7841.03|7841.03|7835.66|7835.66|0
1651736380000|2022-05-05 07:39:40|7836.22|7836.22|7838.77|7838.77|7841.32|7841.32|7836.22|7836.22|0
1651736390000|2022-05-05 07:39:50|7839.06|7839.06|7840.77|7840.77|7843.04|7843.04|7838.2|7838.2|0
1651736400000|2022-05-05 07:40:00|7840.49|7840.49|7839.09|7839.09|7840.49|7840.49|7835.96|7835.96|0
1651736410000|2022-05-05 07:40:10|7841.35|7841.35|7844.12|7844.12|7845.6|7845.6|7841.35|7841.35|0
1651736420000|2022-05-05 07:40:20|7842.99|7842.99|7842.99|7842.99|7842.99|7842.99|7842.99|7842.99|0
1651736430000|2022-05-05 07:40:30|7844.12|7844.12|7842.99|7842.99|7844.12|7844.12|7842.99|7842.99|0
1651736440000|2022-05-05 07:40:40|7844.12|7844.12|7845.53|7845.53|7845.53|7845.53|7841|7841|0
1651736450000|2022-05-05 07:40:50|7844.4|7844.4|7843.27|7843.27|7844.4|7844.4|7843.27|7843.27|0
1651736460000|2022-05-05 07:41:00|7843.15|7843.15|7839.09|7839.09|7843.15|7843.15|7839.09|7839.09|0
1651736470000|2022-05-05 07:41:10|7840.23|7840.23|7838.92|7838.92|7842.49|7842.49|7838.92|7838.92|0
1651736480000|2022-05-05 07:41:20|7840.05|7840.05|7840.32|7840.32|7841.45|7841.45|7838.9|7838.9|0
1651736490000|2022-05-05 07:41:30|7841.45|7841.45|7837.93|7837.93|7841.45|7841.45|7837.93|7837.93|0
1651736500000|2022-05-05 07:41:40|7837.37|7837.37|7837.57|7837.57|7841.33|7841.33|7837.37|7837.37|0
1651736510000|2022-05-05 07:41:50|7837.85|7837.85|7840.4|7840.4|7841.53|7841.53|7837.85|7837.85|0
1651736520000|2022-05-05 07:42:00|7839.27|7839.27|7838.13|7838.13|7839.27|7839.27|7838.13|7838.13|0
1651736530000|2022-05-05 07:42:10|7837|7837|7838.98|7838.98|7838.98|7838.98|7836.43|7836.43|0
1651736540000|2022-05-05 07:42:20|7837.85|7837.85|7837|7837|7840.11|7840.11|7837|7837|0
1651736550000|2022-05-05 07:42:30|7835.87|7835.87|7831.91|7831.91|7837|7837|7831.91|7831.91|0
1651736560000|2022-05-05 07:42:40|7832.76|7832.76|7833.89|7833.89|7837.28|7837.28|7832.76|7832.76|0
1651736570000|2022-05-05 07:42:50|7832.76|7832.76|7833.04|7833.04|7833.04|7833.04|7830.77|7830.77|0
1651736580000|2022-05-05 07:43:00|7831.9|7831.9|7833.6|7833.6|7833.6|7833.6|7831.9|7831.9|0
1651736590000|2022-05-05 07:43:10|7832.47|7832.47|7832.29|7832.29|7832.47|7832.47|7832.28|7832.28|0
1651736600000|2022-05-05 07:43:20|7831.16|7831.16|7828.89|7828.89|7831.16|7831.16|7827.76|7827.76|0
1651736610000|2022-05-05 07:43:30|7829.46|7829.46|7830.59|7830.59|7831.72|7831.72|7829.46|7829.46|0
1651736620000|2022-05-05 07:43:40|7831.72|7831.72|7829.46|7829.46|7831.72|7831.72|7827.2|7827.2|0
1651736630000|2022-05-05 07:43:50|7830.59|7830.59|7830.59|7830.59|7830.59|7830.59|7828.04|7828.04|0
1651736650000|2022-05-05 07:44:10|7829.17|7829.17|7827.48|7827.48|7829.17|7829.17|7825.78|7825.78|0
1651736660000|2022-05-05 07:44:20|7830.87|7830.87|7836.82|7836.82|7836.82|7836.82|7830.87|7830.87|0
1651736670000|2022-05-05 07:44:30|7835.69|7835.69|7835.12|7835.12|7835.69|7835.69|7832.57|7832.57|0
1651736680000|2022-05-05 07:44:40|7836.25|7836.25|7836.25|7836.25|7836.25|7836.25|7833.99|7833.99|0
1651736690000|2022-05-05 07:44:50|7837.38|7837.38|7835.12|7835.12|7837.38|7837.38|7835.12|7835.12|0
1651736700000|2022-05-05 07:45:00|7834.27|7834.27|7828.25|7828.25|7834.27|7834.27|7826.84|7826.84|0
1651736710000|2022-05-05 07:45:10|7830.23|7830.23|7830.23|7830.23|7832.22|7832.22|7829.1|7829.1|0
1651736720000|2022-05-05 07:45:20|7829.1|7829.1|7825.7|7825.7|7829.1|7829.1|7825.7|7825.7|0
1651736730000|2022-05-05 07:45:30|7826.84|7826.84|7825.42|7825.42|7827.97|7827.97|7824.57|7824.57|0
1651736740000|2022-05-05 07:45:40|7828.25|7828.25|7827.97|7827.97|7829.1|7829.1|7827.97|7827.97|0
1651736750000|2022-05-05 07:45:50|7829.1|7829.1|7826.13|7826.13|7829.1|7829.1|7825.56|7825.56|0
1651736760000|2022-05-05 07:46:00|7827.26|7827.26|7825.28|7825.28|7827.26|7827.26|7825|7825|0
1651736770000|2022-05-05 07:46:10|7825.56|7825.56|7825.56|7825.56|7826.69|7826.69|7825.56|7825.56|0
1651736780000|2022-05-05 07:46:20|7825.5|7825.5|7825.79|7825.79|7826.36|7826.36|7825.5|7825.5|0
1651736790000|2022-05-05 07:46:30|7825.86|7825.86|7825.86|7825.86|7825.86|7825.86|7825.86|7825.86|0
1651736800000|2022-05-05 07:46:40|7826.99|7826.99|7826.56|7826.56|7828.12|7828.12|7826.56|7826.56|0
1651736810000|2022-05-05 07:46:50|7825.43|7825.43|7822.04|7822.04|7825.43|7825.43|7822.04|7822.04|0
1651736820000|2022-05-05 07:47:00|7821.75|7821.75|7824.02|7824.02|7825.15|7825.15|7821.75|7821.75|0
1651736830000|2022-05-05 07:47:10|7822.88|7822.88|7814.67|7814.67|7822.88|7822.88|7814.67|7814.67|0
1651736840000|2022-05-05 07:47:20|7815.24|7815.24|7819.49|7819.49|7821.47|7821.47|7815.24|7815.24|0
1651736850000|2022-05-05 07:47:30|7819.21|7819.21|7814.96|7814.96|7820.34|7820.34|7814.96|7814.96|0
1651736860000|2022-05-05 07:47:40|7813.54|7813.54|7811.2|7811.2|7814.88|7814.88|7810.63|7810.63|0
1651736870000|2022-05-05 07:47:50|7813.46|7813.46|7810.63|7810.63|7813.46|7813.46|7810.63|7810.63|0
1651736880000|2022-05-05 07:48:00|7810.35|7810.35|7810.35|7810.35|7810.63|7810.63|7808.08|7808.08|0
1651736890000|2022-05-05 07:48:10|7808.08|7808.08|7812.19|7812.19|7812.19|7812.19|7807.94|7807.94|0
1651736900000|2022-05-05 07:48:20|7810.96|7810.96|7812.09|7812.09|7813.22|7813.22|7810.96|7810.96|0
1651736910000|2022-05-05 07:48:30|7810.96|7810.96|7813.77|7813.77|7814.86|7814.86|7809.77|7809.77|0
1651736920000|2022-05-05 07:48:40|7816.03|7816.03|7816.38|7816.38|7818.08|7818.08|7814.11|7814.11|0
1651736930000|2022-05-05 07:48:50|7817.51|7817.51|7816.68|7816.68|7821.17|7821.17|7816.47|7816.47|0
1651736940000|2022-05-05 07:49:00|7815.55|7815.55|7817.81|7817.81|7817.81|7817.81|7815.55|7815.55|0
1651736950000|2022-05-05 07:49:10|7818.94|7818.94|7817.81|7817.81|7818.94|7818.94|7815.55|7815.55|0
1651736960000|2022-05-05 07:49:20|7815.55|7815.55|7818.1|7818.1|7818.38|7818.38|7815.55|7815.55|0
1651736970000|2022-05-05 07:49:30|7817.81|7817.81|7817.8|7817.8|7820.08|7820.08|7817.8|7817.8|0
1651736980000|2022-05-05 07:49:40|7820.06|7820.06|7821.89|7821.89|7822.17|7822.17|7819.03|7819.03|0
1651736990000|2022-05-05 07:49:50|7821.91|7821.91|7821.62|7821.62|7821.91|7821.91|7818.23|7818.23|0
1651737000000|2022-05-05 07:50:00|7818.23|7818.23|7819.93|7819.93|7819.93|7819.93|7817.38|7817.38|0
1651737010000|2022-05-05 07:50:10|7822.19|7822.19|7822.19|7822.19|7822.19|7822.19|7822.19|7822.19|0
1651737020000|2022-05-05 07:50:20|7824.18|7824.18|7821.91|7821.91|7824.74|7824.74|7821.91|7821.91|0
1651737030000|2022-05-05 07:50:30|7822.2|7822.2|7822.2|7822.2|7822.2|7822.2|7822.2|7822.2|0
1651737040000|2022-05-05 07:50:40|7823.33|7823.33|7825.31|7825.31|7825.88|7825.88|7823.33|7823.33|0
1651737050000|2022-05-05 07:50:50|7824.74|7824.74|7822.2|7822.2|7824.74|7824.74|7819.93|7819.93|0
1651737060000|2022-05-05 07:51:00|7821.06|7821.06|7819.93|7819.93|7821.06|7821.06|7819.93|7819.93|0
1651737070000|2022-05-05 07:51:10|7821.06|7821.06|7820.22|7820.22|7823.05|7823.05|7819.93|7819.93|0
1651737080000|2022-05-05 07:51:20|7819.09|7819.09|7819.37|7819.37|7819.37|7819.37|7819.09|7819.09|0
1651737090000|2022-05-05 07:51:30|7819.94|7819.94|7823.33|7823.33|7823.33|7823.33|7819.94|7819.94|0
1651737100000|2022-05-05 07:51:40|7823.31|7823.31|7824.49|7824.49|7824.49|7824.49|7822.22|7822.22|0
1651737110000|2022-05-05 07:51:50|7824.54|7824.54|7823.12|7823.12|7825.38|7825.38|7823.12|7823.12|0
1651737120000|2022-05-05 07:52:00|7824.25|7824.25|7819.02|7819.02|7824.25|7824.25|7819.02|7819.02|0
1651737130000|2022-05-05 07:52:10|7818.45|7818.45|7817.6|7817.6|7818.45|7818.45|7816.47|7816.47|0
1651737140000|2022-05-05 07:52:20|7818.73|7818.73|7816.49|7816.49|7818.73|7818.73|7815.36|7815.36|0
1651737150000|2022-05-05 07:52:30|7815.36|7815.36|7814.5|7814.5|7817.62|7817.62|7814.5|7814.5|0
1651737160000|2022-05-05 07:52:40|7813.37|7813.37|7812.52|7812.52|7814.78|7814.78|7812.52|7812.52|0
1651737170000|2022-05-05 07:52:50|7813.65|7813.65|7813.63|7813.63|7813.94|7813.94|7812.52|7812.52|0
1651737180000|2022-05-05 07:53:00|7814.76|7814.76|7817.29|7817.29|7817.29|7817.29|7814.76|7814.76|0
1651737190000|2022-05-05 07:53:10|7817.86|7817.86|7822.11|7822.11|7822.11|7822.11|7817.86|7817.86|0
1651737200000|2022-05-05 07:53:20|7820.98|7820.98|7819.85|7819.85|7820.98|7820.98|7819.85|7819.85|0
1651737210000|2022-05-05 07:53:30|7820.98|7820.98|7820.12|7820.12|7820.98|7820.98|7818.99|7818.99|0
1651737220000|2022-05-05 07:53:40|7820.41|7820.41|7818.71|7818.71|7820.41|7820.41|7817.58|7817.58|0
1651737240000|2022-05-05 07:54:00|7818.14|7818.14|7817.01|7817.01|7819.27|7819.27|7817.01|7817.01|0
1651737250000|2022-05-05 07:54:10|7818.14|7818.14|7818.71|7818.71|7818.71|7818.71|7817.58|7817.58|0
1651737260000|2022-05-05 07:54:20|7817.58|7817.58|7819.84|7819.84|7819.84|7819.84|7815.31|7815.31|0
1651737270000|2022-05-05 07:54:30|7820.97|7820.97|7820.69|7820.69|7820.97|7820.97|7820.69|7820.69|0
1651737280000|2022-05-05 07:54:40|7820.97|7820.97|7818.71|7818.71|7820.97|7820.97|7818.71|7818.71|0
1651737290000|2022-05-05 07:54:50|7818.42|7818.42|7818.42|7818.42|7818.42|7818.42|7816.16|7816.16|0
1651737300000|2022-05-05 07:55:00|7817.29|7817.29|7817.01|7817.01|7817.29|7817.29|7817.01|7817.01|0
1651737310000|2022-05-05 07:55:10|7819.27|7819.27|7817.84|7817.84|7820.69|7820.69|7817.84|7817.84|0
1651737320000|2022-05-05 07:55:20|7816.7|7816.7|7814.16|7814.16|7816.7|7816.7|7814.16|7814.16|0
1651737330000|2022-05-05 07:55:30|7813.03|7813.03|7811.89|7811.89|7814.16|7814.16|7811.89|7811.89|0
1651737340000|2022-05-05 07:55:40|7813.03|7813.03|7812.46|7812.46|7814.16|7814.16|7812.46|7812.46|0
1651737350000|2022-05-05 07:55:50|7812.74|7812.74|7813.87|7813.87|7815.29|7815.29|7812.74|7812.74|0
1651737360000|2022-05-05 07:56:00|7813.59|7813.59|7815|7815|7815|7815|7810.76|7810.76|0
1651737370000|2022-05-05 07:56:10|7815.29|7815.29|7815.29|7815.29|7815.29|7815.29|7815.29|7815.29|0
1651737380000|2022-05-05 07:56:20|7815.86|7815.86|7816.7|7816.7|7818.12|7818.12|7815.86|7815.86|0
1651737390000|2022-05-05 07:56:30|7815.57|7815.57|7815.57|7815.57|7817.84|7817.84|7815.57|7815.57|0
1651737400000|2022-05-05 07:56:40|7815.29|7815.29|7815.86|7815.86|7815.86|7815.86|7815.29|7815.29|0
1651737410000|2022-05-05 07:56:50|7816.14|7816.14|7816.14|7816.14|7818.4|7818.4|7816.14|7816.14|0
1651737420000|2022-05-05 07:57:00|7815.01|7815.01|7816.14|7816.14|7816.14|7816.14|7815.01|7815.01|0
1651737430000|2022-05-05 07:57:10|7816.42|7816.42|7817.27|7817.27|7818.4|7818.4|7816.14|7816.14|0
1651737440000|2022-05-05 07:57:20|7816.99|7816.99|7816.14|7816.14|7818.12|7818.12|7815.57|7815.57|0
1651737450000|2022-05-05 07:57:30|7815.86|7815.86|7815.07|7815.07|7818.12|7818.12|7815.07|7815.07|0
1651737460000|2022-05-05 07:57:40|7815.36|7815.36|7814.23|7814.23|7815.36|7815.36|7814.23|7814.23|0
1651737470000|2022-05-05 07:57:50|7816.49|7816.49|7815.36|7815.36|7816.49|7816.49|7815.36|7815.36|0
1651737480000|2022-05-05 07:58:00|7817.62|7817.62|7817.62|7817.62|7818.75|7818.75|7817.62|7817.62|0
1651737490000|2022-05-05 07:58:10|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|7818.76|0
1651737500000|2022-05-05 07:58:20|7818.74|7818.74|7816.75|7816.75|7818.74|7818.74|7816.75|7816.75|0
1651737510000|2022-05-05 07:58:30|7817.04|7817.04|7819.34|7819.34|7819.34|7819.34|7814.78|7814.78|0
1651737520000|2022-05-05 07:58:40|7818.21|7818.21|7819.06|7819.06|7819.06|7819.06|7818.21|7818.21|0
1651737530000|2022-05-05 07:58:50|7817.93|7817.93|7817.08|7817.08|7820.19|7820.19|7817.08|7817.08|0
1651737550000|2022-05-05 07:59:10|7814.81|7814.81|7813.96|7813.96|7815.95|7815.95|7813.96|7813.96|0
1651737560000|2022-05-05 07:59:20|7815.09|7815.09|7815.38|7815.38|7815.38|7815.38|7815.09|7815.09|0
1651737570000|2022-05-05 07:59:30|7814.25|7814.25|7814.53|7814.53|7815.66|7815.66|7814.25|7814.25|0
1651737580000|2022-05-05 07:59:40|7813.96|7813.96|7813.96|7813.96|7815.09|7815.09|7813.96|7813.96|0
1651737590000|2022-05-05 07:59:50|7813.68|7813.68|7814.89|7814.89|7814.89|7814.89|7813.68|7813.68|0
1651737600000|2022-05-05 08:00:00|7816.02|7816.02|7815.72|7815.72|7816.02|7816.02|7814.58|7814.58|0
1651737610000|2022-05-05 08:00:10|7815.15|7815.15|7814.3|7814.3|7815.15|7815.15|7812.03|7812.03|0
1651737620000|2022-05-05 08:00:20|7813.16|7813.16|7810.35|7810.35|7813.16|7813.16|7809.22|7809.22|0
1651737630000|2022-05-05 08:00:30|7810.27|7810.27|7807.48|7807.48|7811.4|7811.4|7807.44|7807.44|0
1651737640000|2022-05-05 08:00:40|7807.19|7807.19|7806.04|7806.04|7807.19|7807.19|7806.04|7806.04|0
1651737650000|2022-05-05 08:00:50|7805.19|7805.19|7802.95|7802.95|7805.23|7805.23|7802.95|7802.95|0
1651737660000|2022-05-05 08:01:00|7802.66|7802.66|7804.93|7804.93|7808.61|7808.61|7802.38|7802.38|0
1651737670000|2022-05-05 08:01:10|7807.19|7807.19|7809.18|7809.18|7809.18|7809.18|7806.06|7806.06|0
1651737680000|2022-05-05 08:01:20|7810.31|7810.31|7815.28|7815.28|7815.28|7815.28|7809.18|7809.18|0
1651737690000|2022-05-05 08:01:30|7815.22|7815.22|7817|7817|7817|7817|7814.09|7814.09|0
1651737700000|2022-05-05 08:01:40|7818.13|7818.13|7818.7|7818.7|7820.4|7820.4|7817|7817|0
1651737710000|2022-05-05 08:01:50|7816.43|7816.43|7815.51|7815.51|7816.43|7816.43|7815.51|7815.51|0
1651737720000|2022-05-05 08:02:00|7818.05|7818.05|7813.53|7813.53|7818.05|7818.05|7813.53|7813.53|0
1651737730000|2022-05-05 08:02:10|7812.68|7812.68|7813.81|7813.81|7813.81|7813.81|7812.68|7812.68|0
1651737740000|2022-05-05 08:02:20|7816.07|7816.07|7820.6|7820.6|7820.6|7820.6|7816.07|7816.07|0
1651737750000|2022-05-05 08:02:30|7817.21|7817.21|7816.92|7816.92|7819.47|7819.47|7816.92|7816.92|0
1651737760000|2022-05-05 08:02:40|7816.36|7816.36|7813.44|7813.44|7817.49|7817.49|7812.31|7812.31|0
1651737770000|2022-05-05 08:02:50|7814.58|7814.58|7813.39|7813.39|7814.58|7814.58|7813.39|7813.39|0
1651737780000|2022-05-05 08:03:00|7813.67|7813.67|7809.99|7809.99|7813.67|7813.67|7809.99|7809.99|0
1651737790000|2022-05-05 08:03:10|7811.13|7811.13|7809.14|7809.14|7811.13|7811.13|7809.14|7809.14|0
1651737800000|2022-05-05 08:03:20|7810.27|7810.27|7808.31|7808.31|7810.27|7810.27|7807.73|7807.73|0
1651737810000|2022-05-05 08:03:30|7807.75|7807.75|7808.59|7808.59|7808.59|7808.59|7806.33|7806.33|0
1651737820000|2022-05-05 08:03:40|7808.57|7808.57|7808|7808|7808.57|7808.57|7808|7808|0
1651737830000|2022-05-05 08:03:50|7807.15|7807.15|7809.98|7809.98|7810.55|7810.55|7807.15|7807.15|0
1651737840000|2022-05-05 08:04:00|7809.7|7809.7|7812.25|7812.25|7812.25|7812.25|7809.7|7809.7|0
1651737850000|2022-05-05 08:04:10|7811.12|7811.12|7810.85|7810.85|7813.66|7813.66|7809.74|7809.74|0
1651737860000|2022-05-05 08:04:20|7810.28|7810.28|7808.54|7808.54|7810.84|7810.84|7807.45|7807.45|0
1651737870000|2022-05-05 08:04:30|7809.4|7809.4|7811.94|7811.94|7811.94|7811.94|7809.4|7809.4|0
1651737880000|2022-05-05 08:04:40|7810.81|7810.81|7811.94|7811.94|7811.94|7811.94|7810.24|7810.24|0
1651737890000|2022-05-05 08:04:50|7810.81|7810.81|7813.08|7813.08|7814.21|7814.21|7810.81|7810.81|0
1651737900000|2022-05-05 08:05:00|7813.64|7813.64|7816.48|7816.48|7816.48|7816.48|7811.66|7811.66|0
1651737910000|2022-05-05 08:05:10|7815.63|7815.63|7815.92|7815.92|7816.48|7816.48|7815.63|7815.63|0
1651737920000|2022-05-05 08:05:20|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|7815.98|0
1651737930000|2022-05-05 08:05:30|7817.11|7817.11|7821.91|7821.91|7821.91|7821.91|7815.97|7815.97|0
1651737940000|2022-05-05 08:05:40|7821.84|7821.84|7825.75|7825.75|7825.77|7825.77|7821.8|7821.8|0
1651737950000|2022-05-05 08:05:50|7824.89|7824.89|7826|7826|7826|7826|7822.6|7822.6|0
1651737960000|2022-05-05 08:06:00|7821.47|7821.47|7821.47|7821.47|7821.47|7821.47|7821.47|7821.47|0
1651737970000|2022-05-05 08:06:10|7820.62|7820.62|7818.36|7818.36|7820.62|7820.62|7818.36|7818.36|0
1651737980000|2022-05-05 08:06:20|7817.79|7817.79|7815.52|7815.52|7818.92|7818.92|7815.52|7815.52|0
1651737990000|2022-05-05 08:06:30|7815.51|7815.51|7815.79|7815.79|7815.79|7815.79|7815.51|7815.51|0
1651738000000|2022-05-05 08:06:40|7816.92|7816.92|7815.22|7815.22|7816.92|7816.92|7814.94|7814.94|0
1651738010000|2022-05-05 08:06:50|7817.49|7817.49|7817.5|7817.5|7817.5|7817.5|7817.49|7817.49|0
1651738020000|2022-05-05 08:07:00|7818.64|7818.64|7816.37|7816.37|7818.64|7818.64|7816.37|7816.37|0
1651738030000|2022-05-05 08:07:10|7817.5|7817.5|7816.94|7816.94|7817.5|7817.5|7814.67|7814.67|0
1651738040000|2022-05-05 08:07:20|7816.65|7816.65|7815.52|7815.52|7816.65|7816.65|7814.39|7814.39|0
1651738050000|2022-05-05 08:07:30|7816.65|7816.65|7815.52|7815.52|7816.65|7816.65|7815.52|7815.52|0
1651738060000|2022-05-05 08:07:40|7814.1|7814.1|7811.25|7811.25|7814.1|7814.1|7810.12|7810.12|0
1651738070000|2022-05-05 08:07:50|7813.51|7813.51|7812.34|7812.34|7813.51|7813.51|7812.34|7812.34|0
1651738080000|2022-05-05 08:08:00|7811.21|7811.21|7812.9|7812.9|7814.03|7814.03|7810.92|7810.92|0
1651738090000|2022-05-05 08:08:10|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|7814.03|0
1651738100000|2022-05-05 08:08:20|7814.32|7814.32|7815.45|7815.45|7815.45|7815.45|7814.32|7814.32|0
1651738110000|2022-05-05 08:08:30|7814.32|7814.32|7815.45|7815.45|7816.58|7816.58|7813.75|7813.75|0
1651738120000|2022-05-05 08:08:40|7814.32|7814.32|7811.91|7811.91|7815.45|7815.45|7811.63|7811.63|0
1651738130000|2022-05-05 08:08:50|7811.34|7811.34|7810.48|7810.48|7812.76|7812.76|7810.21|7810.21|0
1651738140000|2022-05-05 08:09:00|7811.61|7811.61|7813.87|7813.87|7813.87|7813.87|7811.61|7811.61|0
1651738150000|2022-05-05 08:09:10|7812.74|7812.74|7814.15|7814.15|7814.15|7814.15|7812.74|7812.74|0
1651738160000|2022-05-05 08:09:20|7813.88|7813.88|7813.83|7813.83|7813.88|7813.88|7813.83|7813.83|0
1651738170000|2022-05-05 08:09:30|7812.7|7812.7|7810.43|7810.43|7813.83|7813.83|7810.43|7810.43|0
1651738180000|2022-05-05 08:09:40|7812.7|7812.7|7811.56|7811.56|7812.7|7812.7|7811.56|7811.56|0
1651738190000|2022-05-05 08:09:50|7812.7|7812.7|7810.43|7810.43|7812.7|7812.7|7808.16|7808.16|0
1651738200000|2022-05-05 08:10:00|7809.3|7809.3|7809.58|7809.58|7809.58|7809.58|7808.44|7808.44|0
1651738210000|2022-05-05 08:10:10|7807.31|7807.31|7812.06|7812.06|7812.06|7812.06|7806.68|7806.68|0
1651738220000|2022-05-05 08:10:20|7811.5|7811.5|7812.63|7812.63|7812.63|7812.63|7811.5|7811.5|0
1651738240000|2022-05-05 08:10:40|7814.89|7814.89|7814.89|7814.89|7814.89|7814.89|7814.89|7814.89|0
1651738250000|2022-05-05 08:10:50|7815.75|7815.75|7815.8|7815.8|7815.8|7815.8|7815.75|7815.75|0
1651738260000|2022-05-05 08:11:00|7814.67|7814.67|7816.65|7816.65|7820.61|7820.61|7814.67|7814.67|0
1651738270000|2022-05-05 08:11:10|7816.67|7816.67|7814.95|7814.95|7817.78|7817.78|7814.95|7814.95|0
1651738280000|2022-05-05 08:11:20|7816.08|7816.08|7817.81|7817.81|7818.91|7818.91|7816.08|7816.08|0
1651738290000|2022-05-05 08:11:30|7818.95|7818.95|7818.95|7818.95|7818.95|7818.95|7818.95|7818.95|0
1651738300000|2022-05-05 08:11:40|7819.51|7819.51|7822.03|7822.03|7822.62|7822.62|7818.38|7818.38|0
1651738310000|2022-05-05 08:11:50|7820.89|7820.89|7820.61|7820.61|7820.89|7820.89|7819.48|7819.48|0
1651738320000|2022-05-05 08:12:00|7820.65|7820.65|7820.37|7820.37|7822.35|7822.35|7820.37|7820.37|0
1651738330000|2022-05-05 08:12:10|7820.65|7820.65|7820.69|7820.69|7821.78|7821.78|7820.4|7820.4|0
1651738340000|2022-05-05 08:12:20|7822.95|7822.95|7818.42|7818.42|7822.95|7822.95|7816.16|7816.16|0
1651738350000|2022-05-05 08:12:30|7817.29|7817.29|7814.46|7814.46|7817.29|7817.29|7814.46|7814.46|0
1651738360000|2022-05-05 08:12:40|7817.85|7817.85|7818.98|7818.98|7818.98|7818.98|7817.85|7817.85|0
1651738370000|2022-05-05 08:12:50|7817.85|7817.85|7820.97|7820.97|7821.54|7821.54|7817.85|7817.85|0
1651738380000|2022-05-05 08:13:00|7819.84|7819.84|7819.19|7819.19|7820.41|7820.41|7819.19|7819.19|0
1651738390000|2022-05-05 08:13:10|7818.06|7818.06|7816.16|7816.16|7818.15|7818.15|7814.46|7814.46|0
1651738400000|2022-05-05 08:13:20|7817.86|7817.86|7817.86|7817.86|7818.99|7818.99|7817.86|7817.86|0
1651738410000|2022-05-05 08:13:30|7818.99|7818.99|7818.71|7818.71|7818.99|7818.99|7817.86|7817.86|0
1651738420000|2022-05-05 08:13:40|7819.84|7819.84|7817.03|7817.03|7819.84|7819.84|7817.03|7817.03|0
1651738430000|2022-05-05 08:13:50|7814.77|7814.77|7818.44|7818.44|7818.44|7818.44|7814.77|7814.77|0
1651738440000|2022-05-05 08:14:00|7817.31|7817.31|7815.89|7815.89|7817.31|7817.31|7815.89|7815.89|0
1651738450000|2022-05-05 08:14:10|7815.61|7815.61|7814.76|7814.76|7815.61|7815.61|7814.48|7814.48|0
1651738460000|2022-05-05 08:14:20|7815.89|7815.89|7818.44|7818.44|7818.44|7818.44|7815.89|7815.89|0
1651738470000|2022-05-05 08:14:30|7818.5|7818.5|7818.55|7818.55|7818.55|7818.55|7818.5|7818.5|0
1651738480000|2022-05-05 08:14:40|7818.54|7818.54|7821.72|7821.72|7821.72|7821.72|7818.54|7818.54|0
1651738490000|2022-05-05 08:14:50|7821.69|7821.69|7820.82|7820.82|7821.69|7821.69|7820.53|7820.53|0
1651738500000|2022-05-05 08:15:00|7821.95|7821.95|7821.95|7821.95|7822.23|7822.23|7821.95|7821.95|0
1651738510000|2022-05-05 08:15:10|7823.08|7823.08|7826.33|7826.33|7826.33|7826.33|7823.06|7823.06|0
1651738520000|2022-05-05 08:15:20|7824.07|7824.07|7824.91|7824.91|7825.2|7825.2|7823.78|7823.78|0
1651738530000|2022-05-05 08:15:30|7824.86|7824.86|7824.29|7824.29|7825.43|7825.43|7824.29|7824.29|0
1651738540000|2022-05-05 08:15:40|7823.16|7823.16|7820.67|7820.67|7823.22|7823.22|7820.67|7820.67|0
1651738550000|2022-05-05 08:15:50|7819.53|7819.53|7824.63|7824.63|7825.2|7825.2|7819.53|7819.53|0
1651738560000|2022-05-05 08:16:00|7824.73|7824.73|7825.14|7825.14|7825.14|7825.14|7824.73|7824.73|0
1651738570000|2022-05-05 08:16:10|7822.87|7822.87|7821.64|7821.64|7822.87|7822.87|7821.61|7821.61|0
1651738580000|2022-05-05 08:16:20|7825.03|7825.03|7826.16|7826.16|7826.16|7826.16|7825.03|7825.03|0
1651738590000|2022-05-05 08:16:30|7825.03|7825.03|7825.03|7825.03|7825.03|7825.03|7825.03|7825.03|0
1651738600000|2022-05-05 08:16:40|7823.9|7823.9|7826.12|7826.12|7826.12|7826.12|7823.86|7823.86|0
1651738610000|2022-05-05 08:16:50|7826.4|7826.4|7826.36|7826.36|7827.49|7827.49|7826.36|7826.36|0
1651738620000|2022-05-05 08:17:00|7826.34|7826.34|7825.25|7825.25|7826.4|7826.4|7824.13|7824.13|0
1651738630000|2022-05-05 08:17:10|7821.86|7821.86|7818.93|7818.93|7821.86|7821.86|7818.93|7818.93|0
1651738640000|2022-05-05 08:17:20|7817.8|7817.8|7819.42|7819.42|7823.18|7823.18|7817.8|7817.8|0
1651738650000|2022-05-05 08:17:30|7817.15|7817.15|7819.47|7819.47|7819.47|7819.47|7817.15|7817.15|0
1651738660000|2022-05-05 08:17:40|7819.19|7819.19|7815.79|7815.79|7819.19|7819.19|7814.66|7814.66|0
1651738670000|2022-05-05 08:17:50|7815.75|7815.75|7819.4|7819.4|7819.4|7819.4|7815.75|7815.75|0
1651738680000|2022-05-05 08:18:00|7819.38|7819.38|7820.52|7820.52|7820.52|7820.52|7819.38|7819.38|0
1651738690000|2022-05-05 08:18:10|7819.95|7819.95|7820.8|7820.8|7820.8|7820.8|7819.95|7819.95|0
1651738700000|2022-05-05 08:18:20|7823.35|7823.35|7822.22|7822.22|7823.35|7823.35|7821.08|7821.08|0
1651738710000|2022-05-05 08:18:30|7821.08|7821.08|7819.95|7819.95|7821.08|7821.08|7819.95|7819.95|0
1651738720000|2022-05-05 08:18:40|7821.08|7821.08|7821.63|7821.63|7821.63|7821.63|7818.23|7818.23|0
1651738730000|2022-05-05 08:18:50|7819.36|7819.36|7819.36|7819.36|7819.36|7819.36|7819.36|7819.36|0
1651738740000|2022-05-05 08:19:00|7819.93|7819.93|7822.2|7822.2|7822.2|7822.2|7819.93|7819.93|0
1651738750000|2022-05-05 08:19:10|7821.91|7821.91|7821.06|7821.06|7821.91|7821.91|7820.78|7820.78|0
1651738760000|2022-05-05 08:19:20|7823.33|7823.33|7822.2|7822.2|7823.33|7823.33|7822.2|7822.2|0
1651738770000|2022-05-05 08:19:30|7823.33|7823.33|7823.04|7823.04|7823.33|7823.33|7823.04|7823.04|0
1651738780000|2022-05-05 08:19:40|7823.33|7823.33|7823.33|7823.33|7823.33|7823.33|7823.33|7823.33|0
1651738790000|2022-05-05 08:19:50|7823.38|7823.38|7822.54|7822.54|7823.38|7823.38|7822.25|7822.25|0
1651738800000|2022-05-05 08:20:00|7823.67|7823.67|7824.8|7824.8|7824.8|7824.8|7823.67|7823.67|0
1651738810000|2022-05-05 08:20:10|7824.51|7824.51|7826.5|7826.5|7826.5|7826.5|7824.51|7824.51|0
1651738820000|2022-05-05 08:20:20|7826.21|7826.21|7826.24|7826.24|7826.24|7826.24|7826.21|7826.21|0
1651738830000|2022-05-05 08:20:30|7825.67|7825.67|7823.41|7823.41|7825.67|7825.67|7823.41|7823.41|0
1651738840000|2022-05-05 08:20:40|7823.69|7823.69|7821.46|7821.46|7823.73|7823.73|7821.46|7821.46|0
1651738850000|2022-05-05 08:20:50|7821.18|7821.18|7823.73|7823.73|7824.01|7824.01|7821.18|7821.18|0
1651738860000|2022-05-05 08:21:00|7822.59|7822.59|7824.86|7824.86|7825.99|7825.99|7822.59|7822.59|0
1651738870000|2022-05-05 08:21:10|7823.73|7823.73|7822.03|7822.03|7823.73|7823.73|7822.03|7822.03|0
1651738880000|2022-05-05 08:21:20|7821.18|7821.18|7822.88|7822.88|7824.01|7824.01|7821.18|7821.18|0
1651738890000|2022-05-05 08:21:30|7823.16|7823.16|7822.03|7822.03|7823.16|7823.16|7822.03|7822.03|0
1651738900000|2022-05-05 08:21:40|7820.9|7820.9|7819.11|7819.11|7820.9|7820.9|7819.11|7819.11|0
1651738910000|2022-05-05 08:21:50|7817.69|7817.69|7811.51|7811.51|7817.97|7817.97|7810.54|7810.54|0
1651738920000|2022-05-05 08:22:00|7811.79|7811.79|7815.75|7815.75|7817.73|7817.73|7811.79|7811.79|0
1651738930000|2022-05-05 08:22:10|7814.62|7814.62|7814.62|7814.62|7814.62|7814.62|7814.62|7814.62|0
1651738940000|2022-05-05 08:22:20|7814.66|7814.66|7815.81|7815.81|7815.81|7815.81|7814.66|7814.66|0
1651738950000|2022-05-05 08:22:30|7814.68|7814.68|7810.77|7810.77|7814.68|7814.68|7810.14|7810.14|0
1651738960000|2022-05-05 08:22:40|7810.79|7810.79|7810.22|7810.22|7810.79|7810.79|7809.66|7809.66|0
1651738970000|2022-05-05 08:22:50|7809.09|7809.09|7809.94|7809.94|7809.94|7809.94|7808.24|7808.24|0
1651738980000|2022-05-05 08:23:00|7810.22|7810.22|7812.49|7812.49|7812.49|7812.49|7810.22|7810.22|0
1651738990000|2022-05-05 08:23:10|7812.51|7812.51|7811.1|7811.1|7812.51|7812.51|7811.1|7811.1|0
1651739000000|2022-05-05 08:23:20|7809.97|7809.97|7812.79|7812.79|7812.79|7812.79|7809.4|7809.4|0
1651739010000|2022-05-05 08:23:30|7813.36|7813.36|7813.65|7813.65|7814.49|7814.49|7813.08|7813.08|0
1651739020000|2022-05-05 08:23:40|7812.51|7812.51|7809.71|7809.71|7812.51|7812.51|7809.71|7809.71|0
1651739030000|2022-05-05 08:23:50|7810.84|7810.84|7811.69|7811.69|7811.69|7811.69|7810.27|7810.27|0
1651739040000|2022-05-05 08:24:00|7810.56|7810.56|7809.99|7809.99|7811.13|7811.13|7809.99|7809.99|0
1651739050000|2022-05-05 08:24:10|7812.26|7812.26|7807.44|7807.44|7812.26|7812.26|7807.44|7807.44|0
1651739060000|2022-05-05 08:24:20|7806.03|7806.03|7810.14|7810.14|7810.14|7810.14|7806.03|7806.03|0
1651739070000|2022-05-05 08:24:30|7811.27|7811.27|7810.42|7810.42|7812.68|7812.68|7810.42|7810.42|0
1651739080000|2022-05-05 08:24:40|7809.85|7809.85|7810.12|7810.12|7810.98|7810.98|7808.72|7808.72|0
1651739090000|2022-05-05 08:24:50|7811.25|7811.25|7809.56|7809.56|7812.95|7812.95|7809.56|7809.56|0
1651739100000|2022-05-05 08:25:00|7808.43|7808.43|7811.54|7811.54|7811.54|7811.54|7808.43|7808.43|0
1651739110000|2022-05-05 08:25:10|7811.25|7811.25|7807.02|7807.02|7811.29|7811.29|7807.02|7807.02|0
1651739120000|2022-05-05 08:25:20|7807.59|7807.59|7810.42|7810.42|7810.42|7810.42|7807.59|7807.59|0
1651739130000|2022-05-05 08:25:30|7809.29|7809.29|7805.88|7805.88|7809.29|7809.29|7805.88|7805.88|0
1651739140000|2022-05-05 08:25:40|7805.6|7805.6|7805.88|7805.88|7805.88|7805.88|7805.6|7805.6|0
1651739150000|2022-05-05 08:25:50|7806.17|7806.17|7809.25|7809.25|7809.25|7809.25|7805.84|7805.84|0
1651739160000|2022-05-05 08:26:00|7808.12|7808.12|7810.68|7810.68|7811.53|7811.53|7808.12|7808.12|0
1651739170000|2022-05-05 08:26:10|7810.39|7810.39|7808.98|7808.98|7810.39|7810.39|7807|7807|0
1651739180000|2022-05-05 08:26:20|7810.11|7810.11|7808.98|7808.98|7810.11|7810.11|7808.98|7808.98|0
1651739190000|2022-05-05 08:26:30|7807.85|7807.85|7807.84|7807.84|7808.13|7808.13|7807|7807|0
1651739200000|2022-05-05 08:26:40|7807.86|7807.86|7806.49|7806.49|7808.47|7808.47|7806.49|7806.49|0
1651739210000|2022-05-05 08:26:50|7806.21|7806.21|7804.79|7804.79|7806.21|7806.21|7802.53|7802.53|0
1651739220000|2022-05-05 08:27:00|7803.94|7803.94|7807.05|7807.05|7807.05|7807.05|7802.52|7802.52|0
1651739230000|2022-05-05 08:27:10|7807.03|7807.03|7801.93|7801.93|7807.03|7807.03|7801.64|7801.64|0
1651739240000|2022-05-05 08:27:20|7804.76|7804.76|7803.36|7803.36|7805.06|7805.06|7803.36|7803.36|0
1651739250000|2022-05-05 08:27:30|7803.4|7803.4|7806.24|7806.24|7806.52|7806.52|7803.09|7803.09|0
1651739260000|2022-05-05 08:27:40|7805.11|7805.11|7803.12|7803.12|7805.11|7805.11|7802.28|7802.28|0
1651739270000|2022-05-05 08:27:50|7804.54|7804.54|7804.82|7804.82|7806.24|7806.24|7804.54|7804.54|0
1651739280000|2022-05-05 08:28:00|7805.11|7805.11|7805.43|7805.43|7805.43|7805.43|7803.69|7803.69|0
1651739300000|2022-05-05 08:28:20|7804.3|7804.3|7805.43|7805.43|7805.43|7805.43|7803.17|7803.17|0
1651739310000|2022-05-05 08:28:30|7804.3|7804.3|7807.13|7807.13|7807.13|7807.13|7804.3|7804.3|0
1651739320000|2022-05-05 08:28:40|7807.19|7807.19|7807.19|7807.19|7807.19|7807.19|7807.19|7807.19|0
1651739330000|2022-05-05 08:28:50|7807.76|7807.76|7805.49|7805.49|7807.76|7807.76|7805.49|7805.49|0
1651739340000|2022-05-05 08:29:00|7805.21|7805.21|7804.08|7804.08|7805.49|7805.49|7804.08|7804.08|0
1651739350000|2022-05-05 08:29:10|7802.95|7802.95|7802.38|7802.38|7803.23|7803.23|7802.38|7802.38|0
1651739360000|2022-05-05 08:29:20|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|0
1651739370000|2022-05-05 08:29:30|7804.36|7804.36|7802.94|7802.94|7804.36|7804.36|7802.66|7802.66|0
1651739380000|2022-05-05 08:29:40|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|7803.51|0
1651739390000|2022-05-05 08:29:50|7803.79|7803.79|7804.08|7804.08|7804.08|7804.08|7803.79|7803.79|0
1651739400000|2022-05-05 08:30:00|7803.51|7803.51|7805.77|7805.77|7805.77|7805.77|7803.51|7803.51|0
1651739410000|2022-05-05 08:30:10|7806.62|7806.62|7806.36|7806.36|7806.62|7806.62|7806.34|7806.34|0
1651739420000|2022-05-05 08:30:20|7808.34|7808.34|7808.1|7808.1|7808.67|7808.67|7806.69|7806.69|0
1651739430000|2022-05-05 08:30:30|7808.39|7808.39|7806.41|7806.41|7810.37|7810.37|7806.41|7806.41|0
1651739440000|2022-05-05 08:30:40|7806.69|7806.69|7805.27|7805.27|7811.22|7811.22|7805.27|7805.27|0
1651739450000|2022-05-05 08:30:50|7804.7|7804.7|7808.95|7808.95|7808.95|7808.95|7804.7|7804.7|0
1651739460000|2022-05-05 08:31:00|7808.1|7808.1|7814.99|7814.99|7814.99|7814.99|7806.68|7806.68|0
1651739470000|2022-05-05 08:31:10|7814.71|7814.71|7812.45|7812.45|7814.71|7814.71|7812.45|7812.45|0
1651739480000|2022-05-05 08:31:20|7812.16|7812.16|7811.88|7811.88|7812.16|7812.16|7810.75|7810.75|0
1651739490000|2022-05-05 08:31:30|7809.61|7809.61|7808.2|7808.2|7809.61|7809.61|7808.2|7808.2|0
1651739500000|2022-05-05 08:31:40|7810.46|7810.46|7811.88|7811.88|7811.88|7811.88|7810.46|7810.46|0
1651739510000|2022-05-05 08:31:50|7810.75|7810.75|7809.9|7809.9|7810.75|7810.75|7809.61|7809.61|0
1651739520000|2022-05-05 08:32:00|7809.33|7809.33|7813.01|7813.01|7813.01|7813.01|7809.33|7809.33|0
1651739530000|2022-05-05 08:32:10|7814.14|7814.14|7814.18|7814.18|7814.42|7814.42|7814.14|7814.14|0
1651739540000|2022-05-05 08:32:20|7814.21|7814.21|7814.84|7814.84|7814.84|7814.84|7814.21|7814.21|0
1651739550000|2022-05-05 08:32:30|7812.58|7812.58|7811.73|7811.73|7812.58|7812.58|7809.46|7809.46|0
1651739560000|2022-05-05 08:32:40|7810.31|7810.31|7810.87|7810.87|7810.87|7810.87|7808.61|7808.61|0
1651739570000|2022-05-05 08:32:50|7807.48|7807.48|7806.91|7806.91|7808.33|7808.33|7805.78|7805.78|0
1651739580000|2022-05-05 08:33:00|7809.17|7809.17|7806.94|7806.94|7809.2|7809.2|7806.94|7806.94|0
1651739590000|2022-05-05 08:33:10|7805.81|7805.81|7806.94|7806.94|7806.94|7806.94|7805.81|7805.81|0
1651739600000|2022-05-05 08:33:20|7807.51|7807.51|7808.64|7808.64|7808.64|7808.64|7807.51|7807.51|0
1651739610000|2022-05-05 08:33:30|7809.77|7809.77|7809.77|7809.77|7809.77|7809.77|7809.77|7809.77|0
1651739620000|2022-05-05 08:33:40|7807.51|7807.51|7806.65|7806.65|7807.51|7807.51|7806.65|7806.65|0
1651739630000|2022-05-05 08:33:50|7806.94|7806.94|7808.07|7808.07|7808.07|7808.07|7806.94|7806.94|0
1651739640000|2022-05-05 08:34:00|7806.37|7806.37|7805.8|7805.8|7806.37|7806.37|7805.8|7805.8|0
1651739650000|2022-05-05 08:34:10|7804.67|7804.67|7803.82|7803.82|7804.67|7804.67|7803.53|7803.53|0
1651739660000|2022-05-05 08:34:20|7806.08|7806.08|7805.51|7805.51|7806.08|7806.08|7805.51|7805.51|0
1651739670000|2022-05-05 08:34:30|7805.23|7805.23|7804.38|7804.38|7805.23|7805.23|7804.1|7804.1|0
1651739680000|2022-05-05 08:34:40|7804.1|7804.1|7802.68|7802.68|7804.1|7804.1|7801.27|7801.27|0
1651739690000|2022-05-05 08:34:50|7802.11|7802.11|7802.11|7802.11|7802.11|7802.11|7802.11|7802.11|0
1651739700000|2022-05-05 08:35:00|7803.25|7803.25|7802.11|7802.11|7804.38|7804.38|7802.11|7802.11|0
1651739710000|2022-05-05 08:35:10|7803.25|7803.25|7803.25|7803.25|7803.25|7803.25|7803.25|7803.25|0
1651739720000|2022-05-05 08:35:20|7802.11|7802.11|7802.39|7802.39|7802.68|7802.68|7801.26|7801.26|0
1651739730000|2022-05-05 08:35:30|7803.81|7803.81|7801.53|7801.53|7803.81|7803.81|7801.53|7801.53|0
1651739740000|2022-05-05 08:35:40|7802.66|7802.66|7802.66|7802.66|7802.66|7802.66|7802.66|7802.66|0
1651739750000|2022-05-05 08:35:50|7802.67|7802.67|7802.67|7802.67|7802.67|7802.67|7802.67|7802.67|0
1651739760000|2022-05-05 08:36:00|7803.8|7803.8|7804.94|7804.94|7804.94|7804.94|7803.8|7803.8|0
1651739770000|2022-05-05 08:36:10|7803.81|7803.81|7802.14|7802.14|7803.81|7803.81|7802.11|7802.11|0
1651739780000|2022-05-05 08:36:20|7801.01|7801.01|7801.05|7801.05|7802.18|7802.18|7801.01|7801.01|0
1651739790000|2022-05-05 08:36:30|7800.48|7800.48|7798.78|7798.78|7800.48|7800.48|7798.22|7798.22|0
1651739800000|2022-05-05 08:36:40|7796.52|7796.52|7797.65|7797.65|7797.65|7797.65|7796.52|7796.52|0
1651739810000|2022-05-05 08:36:50|7798.78|7798.78|7797.93|7797.93|7799.06|7799.06|7797.93|7797.93|0
1651739820000|2022-05-05 08:37:00|7798.22|7798.22|7798.22|7798.22|7798.22|7798.22|7798.22|7798.22|0
1651739830000|2022-05-05 08:37:10|7800.48|7800.48|7803.2|7803.2|7804.33|7804.33|7800.48|7800.48|0
1651739840000|2022-05-05 08:37:20|7803.22|7803.22|7800.96|7800.96|7803.22|7803.22|7800.96|7800.96|0
1651739850000|2022-05-05 08:37:30|7799.82|7799.82|7799.27|7799.27|7800.98|7800.98|7799.27|7799.27|0
1651739860000|2022-05-05 08:37:40|7798.14|7798.14|7793.83|7793.83|7798.14|7798.14|7793.83|7793.83|0
1651739870000|2022-05-05 08:37:50|7793.79|7793.79|7789.81|7789.81|7793.79|7793.79|7789.81|7789.81|0
1651739880000|2022-05-05 08:38:00|7792.07|7792.07|7795.51|7795.51|7795.51|7795.51|7792.07|7792.07|0
1651739890000|2022-05-05 08:38:10|7796.64|7796.64|7793.25|7793.25|7796.64|7796.64|7793.25|7793.25|0
1651739900000|2022-05-05 08:38:20|7793.82|7793.82|7795.23|7795.23|7795.23|7795.23|7792.4|7792.4|0
1651739910000|2022-05-05 08:38:30|7797.5|7797.5|7800.62|7800.62|7800.62|7800.62|7797.5|7797.5|0
1651739920000|2022-05-05 08:38:40|7801.18|7801.18|7797.79|7797.79|7801.18|7801.18|7797.79|7797.79|0
1651739930000|2022-05-05 08:38:50|7798.92|7798.92|7798.07|7798.07|7798.92|7798.92|7796.93|7796.93|0
1651739940000|2022-05-05 08:39:00|7798.35|7798.35|7801.72|7801.72|7801.72|7801.72|7798.35|7798.35|0
1651739950000|2022-05-05 08:39:10|7800.59|7800.59|7802.01|7802.01|7802.01|7802.01|7800.02|7800.02|0
1651739970000|2022-05-05 08:39:30|7800.88|7800.88|7798.61|7798.61|7800.88|7800.88|7797.48|7797.48|0
1651739980000|2022-05-05 08:39:40|7797.48|7797.48|7795.49|7795.49|7797.48|7797.48|7794.07|7794.07|0
1651739990000|2022-05-05 08:39:50|7793.23|7793.23|7795.77|7795.77|7795.77|7795.77|7792.94|7792.94|0
1651740000000|2022-05-05 08:40:00|7797.19|7797.19|7794.07|7794.07|7797.19|7797.19|7794.07|7794.07|0
1651740010000|2022-05-05 08:40:10|7794.05|7794.05|7794.62|7794.62|7798.58|7798.58|7794.05|7794.05|0
1651740020000|2022-05-05 08:40:20|7795.75|7795.75|7795.19|7795.19|7796.32|7796.32|7794.62|7794.62|0
1651740030000|2022-05-05 08:40:30|7796.32|7796.32|7796.88|7796.88|7798.02|7798.02|7795.75|7795.75|0
1651740040000|2022-05-05 08:40:40|7797.17|7797.17|7796.8|7796.8|7799.72|7799.72|7796.52|7796.52|0
1651740060000|2022-05-05 08:41:00|7797.03|7797.03|7799.01|7799.01|7799.01|7799.01|7795.9|7795.9|0
1651740070000|2022-05-05 08:41:10|7797.88|7797.88|7797.6|7797.6|7797.88|7797.88|7797.31|7797.31|0
1651740080000|2022-05-05 08:41:20|7797.58|7797.58|7797.58|7797.58|7797.58|7797.58|7797.58|7797.58|0
1651740090000|2022-05-05 08:41:30|7796.44|7796.44|7794.74|7794.74|7796.44|7796.44|7794.74|7794.74|0
1651740100000|2022-05-05 08:41:40|7793.61|7793.61|7794.71|7794.71|7795.84|7795.84|7793.61|7793.61|0
1651740110000|2022-05-05 08:41:50|7795.28|7795.28|7795.6|7795.6|7795.6|7795.6|7794.71|7794.71|0
1651740120000|2022-05-05 08:42:00|7796.73|7796.73|7796.17|7796.17|7797.02|7797.02|7795.6|7795.6|0
1651740130000|2022-05-05 08:42:10|7796.45|7796.45|7797.3|7797.3|7798.43|7798.43|7796.17|7796.17|0
1651740140000|2022-05-05 08:42:20|7797.02|7797.02|7800.77|7800.77|7800.77|7800.77|7797.02|7797.02|0
1651740150000|2022-05-05 08:42:30|7799.63|7799.63|7798.52|7798.52|7802.48|7802.48|7798.52|7798.52|0
1651740160000|2022-05-05 08:42:40|7798.54|7798.54|7795.7|7795.7|7798.54|7798.54|7795.7|7795.7|0
1651740170000|2022-05-05 08:42:50|7797.97|7797.97|7796.84|7796.84|7797.97|7797.97|7795.7|7795.7|0
1651740180000|2022-05-05 08:43:00|7796.88|7796.88|7798.01|7798.01|7798.01|7798.01|7796.88|7796.88|0
1651740190000|2022-05-05 08:43:10|7798.29|7798.29|7797.16|7797.16|7798.29|7798.29|7797.16|7797.16|0
1651740200000|2022-05-05 08:43:20|7798.29|7798.29|7796.88|7796.88|7798.29|7798.29|7796.88|7796.88|0
1651740210000|2022-05-05 08:43:30|7798.01|7798.01|7799.14|7799.14|7799.14|7799.14|7798.01|7798.01|0
1651740220000|2022-05-05 08:43:40|7798.01|7798.01|7796.61|7796.61|7798.01|7798.01|7796.59|7796.59|0
1651740230000|2022-05-05 08:43:50|7798.03|7798.03|7796.88|7796.88|7798.03|7798.03|7796.88|7796.88|0
1651740240000|2022-05-05 08:44:00|7798.01|7798.01|7798.85|7798.85|7798.85|7798.85|7796.59|7796.59|0
1651740250000|2022-05-05 08:44:10|7799.99|7799.99|7797.72|7797.72|7800.27|7800.27|7797.72|7797.72|0
1651740260000|2022-05-05 08:44:20|7798.85|7798.85|7798.85|7798.85|7798.85|7798.85|7798.85|7798.85|0
1651740270000|2022-05-05 08:44:30|7798.57|7798.57|7798.85|7798.85|7798.85|7798.85|7798.57|7798.57|0
1651740280000|2022-05-05 08:44:40|7797.72|7797.72|7798.01|7798.01|7799.14|7799.14|7796.88|7796.88|0
1651740290000|2022-05-05 08:44:50|7795.74|7795.74|7798.01|7798.01|7798.01|7798.01|7795.46|7795.46|0
1651740300000|2022-05-05 08:45:00|7799.14|7799.14|7800.84|7800.84|7800.84|7800.84|7799.14|7799.14|0
1651740310000|2022-05-05 08:45:10|7799.71|7799.71|7799.42|7799.42|7799.71|7799.71|7797.16|7797.16|0
1651740320000|2022-05-05 08:45:20|7798.29|7798.29|7797.44|7797.44|7799.42|7799.42|7797.16|7797.16|0
1651740330000|2022-05-05 08:45:30|7799.71|7799.71|7799.71|7799.71|7800.84|7800.84|7798.58|7798.58|0
1651740340000|2022-05-05 08:45:40|7800.84|7800.84|7801.97|7801.97|7803.11|7803.11|7800.84|7800.84|0
1651740350000|2022-05-05 08:45:50|7804.24|7804.24|7796.88|7796.88|7804.24|7804.24|7796.88|7796.88|0
1651740360000|2022-05-05 08:46:00|7797.16|7797.16|7797.08|7797.08|7798.58|7798.58|7797.08|7797.08|0
1651740370000|2022-05-05 08:46:10|7797.04|7797.04|7796.19|7796.19|7797.04|7797.04|7795.34|7795.34|0
1651740380000|2022-05-05 08:46:20|7798.45|7798.45|7798.45|7798.45|7798.45|7798.45|7798.45|7798.45|0
1651740390000|2022-05-05 08:46:30|7799.58|7799.58|7797.33|7797.33|7799.58|7799.58|7796.19|7796.19|0
1651740400000|2022-05-05 08:46:40|7796.76|7796.76|7796.76|7796.76|7796.76|7796.76|7796.76|7796.76|0
1651740410000|2022-05-05 08:46:50|7796.19|7796.19|7797.87|7797.87|7797.89|7797.89|7796.19|7796.19|0
1651740420000|2022-05-05 08:47:00|7798.44|7798.44|7797.59|7797.59|7800.98|7800.98|7797.59|7797.59|0
1651740430000|2022-05-05 08:47:10|7798.72|7798.72|7796.46|7796.46|7799|7799|7794.76|7794.76|0
1651740440000|2022-05-05 08:47:20|7795.33|7795.33|7799.57|7799.57|7799.57|7799.57|7795.04|7795.04|0
1651740450000|2022-05-05 08:47:30|7797.3|7797.3|7795.89|7795.89|7797.3|7797.3|7795.89|7795.89|0
1651740460000|2022-05-05 08:47:40|7797.02|7797.02|7792.77|7792.77|7797.02|7797.02|7790.23|7790.23|0
1651740470000|2022-05-05 08:47:50|7791.64|7791.64|7791.64|7791.64|7794.19|7794.19|7791.64|7791.64|0
1651740480000|2022-05-05 08:48:00|7793.9|7793.9|7794.19|7794.19|7794.47|7794.47|7793.9|7793.9|0
1651740490000|2022-05-05 08:48:10|7793.06|7793.06|7793.14|7793.14|7793.71|7793.71|7793.06|7793.06|0
1651740500000|2022-05-05 08:48:20|7794.27|7794.27|7793.4|7793.4|7794.27|7794.27|7792.01|7792.01|0
1651740510000|2022-05-05 08:48:30|7794.53|7794.53|7794.53|7794.53|7795.38|7795.38|7793.11|7793.11|0
1651740520000|2022-05-05 08:48:40|7794.24|7794.24|7794.24|7794.24|7794.24|7794.24|7794.24|7794.24|0
1651740530000|2022-05-05 08:48:50|7794.81|7794.81|7795.1|7795.1|7797.08|7797.08|7794.81|7794.81|0
1651740540000|2022-05-05 08:49:00|7794.81|7794.81|7797.64|7797.64|7797.64|7797.64|7794.81|7794.81|0
1651740550000|2022-05-05 08:49:10|7797.7|7797.7|7795.44|7795.44|7797.7|7797.7|7794.58|7794.58|0
1651740560000|2022-05-05 08:49:20|7795.72|7795.72|7795.15|7795.15|7795.72|7795.72|7795.15|7795.15|0
1651740570000|2022-05-05 08:49:30|7796.28|7796.28|7796|7796|7796.28|7796.28|7795.15|7795.15|0
1651740580000|2022-05-05 08:49:40|7796.28|7796.28|7794.02|7794.02|7796.28|7796.28|7793.74|7793.74|0
1651740590000|2022-05-05 08:49:50|7793.45|7793.45|7794.3|7794.3|7794.3|7794.3|7793.45|7793.45|0
1651740600000|2022-05-05 08:50:00|7793.17|7793.17|7794.02|7794.02|7795.15|7795.15|7792.88|7792.88|0
1651740610000|2022-05-05 08:50:10|7794.58|7794.58|7794.87|7794.87|7794.87|7794.87|7794.58|7794.58|0
1651740620000|2022-05-05 08:50:20|7796|7796|7796|7796|7796|7796|7796|7796|0
1651740630000|2022-05-05 08:50:30|7797.13|7797.13|7798.55|7798.55|7798.55|7798.55|7797.13|7797.13|0
1651740650000|2022-05-05 08:50:50|7797.42|7797.42|7797.42|7797.42|7797.98|7797.98|7797.42|7797.42|0
1651740660000|2022-05-05 08:51:00|7797.13|7797.13|7794.3|7794.3|7797.13|7797.13|7794.3|7794.3|0
1651740670000|2022-05-05 08:51:10|7795.43|7795.43|7796|7796|7797.13|7797.13|7794.3|7794.3|0
1651740680000|2022-05-05 08:51:20|7796.28|7796.28|7798.55|7798.55|7798.55|7798.55|7796.28|7796.28|0
1651740690000|2022-05-05 08:51:30|7797.42|7797.42|7797.98|7797.98|7799.11|7799.11|7797.42|7797.42|0
1651740700000|2022-05-05 08:51:40|7799.11|7799.11|7797.7|7797.7|7800.25|7800.25|7797.7|7797.7|0
1651740710000|2022-05-05 08:51:50|7796.57|7796.57|7796.57|7796.57|7797.7|7797.7|7796.57|7796.57|0
1651740720000|2022-05-05 08:52:00|7797.7|7797.7|7796.91|7796.91|7797.7|7797.7|7796.57|7796.57|0
1651740730000|2022-05-05 08:52:10|7797.19|7797.19|7798.32|7798.32|7798.32|7798.32|7797.19|7797.19|0
1651740740000|2022-05-05 08:52:20|7796.06|7796.06|7799.81|7799.81|7799.81|7799.81|7796.06|7796.06|0
1651740750000|2022-05-05 08:52:30|7799.84|7799.84|7799.28|7799.28|7800.98|7800.98|7799.28|7799.28|0
1651740760000|2022-05-05 08:52:40|7800.41|7800.41|7798.99|7798.99|7801.25|7801.25|7798.99|7798.99|0
1651740770000|2022-05-05 08:52:50|7800.41|7800.41|7801.22|7801.22|7801.54|7801.54|7799.28|7799.28|0
1651740780000|2022-05-05 08:53:00|7802.35|7802.35|7796.69|7796.69|7802.35|7802.35|7796.69|7796.69|0
1651740790000|2022-05-05 08:53:10|7796.12|7796.12|7799.28|7799.28|7799.28|7799.28|7796.12|7796.12|0
1651740800000|2022-05-05 08:53:20|7800.41|7800.41|7800.47|7800.47|7800.47|7800.47|7800.41|7800.41|0
1651740810000|2022-05-05 08:53:30|7799.34|7799.34|7794.77|7794.77|7800.47|7800.47|7794.49|7794.49|0
1651740820000|2022-05-05 08:53:40|7795.05|7795.05|7791.94|7791.94|7795.05|7795.05|7791.94|7791.94|0
1651740830000|2022-05-05 08:53:50|7792.22|7792.22|7793.64|7793.64|7793.92|7793.92|7792.22|7792.22|0
1651740840000|2022-05-05 08:54:00|7793.35|7793.35|7791.85|7791.85|7793.35|7793.35|7791.85|7791.85|0
1651740850000|2022-05-05 08:54:10|7791|7791|7791.57|7791.57|7791.57|7791.57|7790.44|7790.44|0
1651740860000|2022-05-05 08:54:20|7792.7|7792.7|7795.82|7795.82|7795.82|7795.82|7792.7|7792.7|0
1651740870000|2022-05-05 08:54:30|7793.55|7793.55|7794.12|7794.12|7796.95|7796.95|7793.55|7793.55|0
1651740880000|2022-05-05 08:54:40|7795.25|7795.25|7794.97|7794.97|7795.25|7795.25|7794.12|7794.12|0
1651740890000|2022-05-05 08:54:50|7796.1|7796.1|7796.1|7796.1|7796.1|7796.1|7796.1|7796.1|0
1651740900000|2022-05-05 08:55:00|7796.39|7796.39|7798.63|7798.63|7799.77|7799.77|7796.37|7796.37|0
1651740910000|2022-05-05 08:55:10|7798.07|7798.07|7796.65|7796.65|7799.48|7799.48|7796.65|7796.65|0
1651740920000|2022-05-05 08:55:20|7797.78|7797.78|7798.91|7798.91|7798.91|7798.91|7796.65|7796.65|0
1651740930000|2022-05-05 08:55:30|7799.2|7799.2|7799.2|7799.2|7799.2|7799.2|7798.91|7798.91|0
1651740940000|2022-05-05 08:55:40|7798.91|7798.91|7798.63|7798.63|7798.91|7798.91|7798.63|7798.63|0
1651740950000|2022-05-05 08:55:50|7798.06|7798.06|7796.04|7796.04|7798.06|7798.06|7795.76|7795.76|0
1651740960000|2022-05-05 08:56:00|7795.76|7795.76|7795.71|7795.71|7795.76|7795.76|7795.15|7795.15|0
1651740970000|2022-05-05 08:56:10|7796|7796|7796.57|7796.57|7797.14|7797.14|7796|7796|0
1651740980000|2022-05-05 08:56:20|7796.85|7796.85|7797.7|7797.7|7799.4|7799.4|7796.85|7796.85|0
1651740990000|2022-05-05 08:56:30|7797.98|7797.98|7797.7|7797.7|7798.83|7798.83|7797.7|7797.7|0
1651741000000|2022-05-05 08:56:40|7798.55|7798.55|7795.13|7795.13|7798.55|7798.55|7795.13|7795.13|0
1651741010000|2022-05-05 08:56:50|7792.01|7792.01|7792.56|7792.56|7794.28|7794.28|7791.73|7791.73|0
1651741020000|2022-05-05 08:57:00|7793.12|7793.12|7796.52|7796.52|7796.52|7796.52|7793.12|7793.12|0
1651741030000|2022-05-05 08:57:10|7797.09|7797.09|7798.22|7798.22|7798.22|7798.22|7797.09|7797.09|0
1651741040000|2022-05-05 08:57:20|7797.93|7797.93|7797.93|7797.93|7797.93|7797.93|7796.8|7796.8|0
1651741050000|2022-05-05 08:57:30|7795.67|7795.67|7798.22|7798.22|7798.22|7798.22|7795.67|7795.67|0
1651741060000|2022-05-05 08:57:40|7797.09|7797.09|7795.39|7795.39|7797.93|7797.93|7795.1|7795.1|0
1651741070000|2022-05-05 08:57:50|7795.67|7795.67|7794.82|7794.82|7795.96|7795.96|7794.82|7794.82|0
1651741080000|2022-05-05 08:58:00|7795.96|7795.96|7795.71|7795.71|7795.99|7795.99|7793.16|7793.16|0
1651741090000|2022-05-05 08:58:10|7796.84|7796.84|7794.58|7794.58|7796.84|7796.84|7794.58|7794.58|0
1651741100000|2022-05-05 08:58:20|7794.01|7794.01|7790.89|7790.89|7794.29|7794.29|7790.61|7790.61|0
1651741110000|2022-05-05 08:58:30|7793.16|7793.16|7794.86|7794.86|7794.86|7794.86|7793.16|7793.16|0
1651741120000|2022-05-05 08:58:40|7793.73|7793.73|7794.01|7794.01|7794.01|7794.01|7793.73|7793.73|0
1651741130000|2022-05-05 08:58:50|7794.29|7794.29|7792.59|7792.59|7794.29|7794.29|7792.59|7792.59|0
1651741140000|2022-05-05 08:59:00|7792.88|7792.88|7794.01|7794.01|7794.01|7794.01|7792.88|7792.88|0
1651741160000|2022-05-05 08:59:20|7792.88|7792.88|7792.59|7792.59|7792.88|7792.88|7792.59|7792.59|0
1651741170000|2022-05-05 08:59:30|7794.86|7794.86|7793.73|7793.73|7795.99|7795.99|7793.73|7793.73|0
1651741180000|2022-05-05 08:59:40|7794.86|7794.86|7794.01|7794.01|7795.99|7795.99|7793.73|7793.73|0
1651741190000|2022-05-05 08:59:50|7795.43|7795.43|7794.29|7794.29|7795.43|7795.43|7794.29|7794.29|0
1651741200000|2022-05-05 09:00:00|7793.16|7793.16|7792.33|7792.33|7793.18|7793.18|7791.2|7791.2|0
1651741210000|2022-05-05 09:00:10|7792.9|7792.9|7794.32|7794.32|7795.45|7795.45|7792.9|7792.9|0
1651741220000|2022-05-05 09:00:20|7794.03|7794.03|7792.9|7792.9|7796.29|7796.29|7792.9|7792.9|0
1651741230000|2022-05-05 09:00:30|7794.03|7794.03|7795.16|7795.16|7795.16|7795.16|7794.03|7794.03|0
1651741250000|2022-05-05 09:00:50|7794.03|7794.03|7793.97|7793.97|7795.16|7795.16|7793.97|7793.97|0
1651741260000|2022-05-05 09:01:00|7795.1|7795.1|7796.23|7796.23|7796.23|7796.23|7795.1|7795.1|0
1651741270000|2022-05-05 09:01:10|7797.37|7797.37|7796.23|7796.23|7797.37|7797.37|7796.23|7796.23|0
1651741280000|2022-05-05 09:01:20|7795.95|7795.95|7795.95|7795.95|7796.23|7796.23|7795.95|7795.95|0
1651741300000|2022-05-05 09:01:40|7797.08|7797.08|7796.23|7796.23|7797.37|7797.37|7796.23|7796.23|0
1651741310000|2022-05-05 09:01:50|7796.2|7796.2|7796.24|7796.24|7796.24|7796.24|7796.2|7796.2|0
1651741320000|2022-05-05 09:02:00|7795.11|7795.11|7797.37|7797.37|7797.37|7797.37|7795.11|7795.11|0
1651741330000|2022-05-05 09:02:10|7796.24|7796.24|7796.26|7796.26|7796.26|7796.26|7796.24|7796.24|0
1651741340000|2022-05-05 09:02:20|7795.97|7795.97|7798.26|7798.26|7798.26|7798.26|7795.69|7795.69|0
1651741350000|2022-05-05 09:02:30|7799.39|7799.39|7802.22|7802.22|7802.22|7802.22|7798.26|7798.26|0
1651741360000|2022-05-05 09:02:40|7799.96|7799.96|7801.09|7801.09|7801.09|7801.09|7799.96|7799.96|0
1651741370000|2022-05-05 09:02:50|7802.79|7802.79|7802.79|7802.79|7803.07|7803.07|7801.66|7801.66|0
1651741380000|2022-05-05 09:03:00|7801.66|7801.66|7801.62|7801.62|7801.66|7801.66|7801.62|7801.62|0
1651741390000|2022-05-05 09:03:10|7802.75|7802.75|7801.33|7801.33|7804.16|7804.16|7801.33|7801.33|0
1651741400000|2022-05-05 09:03:20|7802.46|7802.46|7803.03|7803.03|7803.03|7803.03|7802.46|7802.46|0
1651741410000|2022-05-05 09:03:30|7804.17|7804.17|7803.31|7803.31|7804.17|7804.17|7803.31|7803.31|0
1651741420000|2022-05-05 09:03:40|7803.88|7803.88|7800.2|7800.2|7803.88|7803.88|7800.2|7800.2|0
1651741430000|2022-05-05 09:03:50|7801.33|7801.33|7807|7807|7807|7807|7801.33|7801.33|0
1651741440000|2022-05-05 09:04:00|7805.86|7805.86|7807.56|7807.56|7807.56|7807.56|7805.86|7805.86|0
1651741450000|2022-05-05 09:04:10|7807|7807|7803.32|7803.32|7807|7807|7803.32|7803.32|0
1651741460000|2022-05-05 09:04:20|7803.03|7803.03|7804.17|7804.17|7806.43|7806.43|7803.03|7803.03|0
1651741470000|2022-05-05 09:04:30|7804.2|7804.2|7803.07|7803.07|7804.2|7804.2|7803.07|7803.07|0
1651741490000|2022-05-05 09:04:50|7803.64|7803.64|7806.18|7806.18|7806.18|7806.18|7803.64|7803.64|0
1651741500000|2022-05-05 09:05:00|7806.27|7806.27|7806.27|7806.27|7806.27|7806.27|7806.27|7806.27|0
1651741510000|2022-05-05 09:05:10|7806.31|7806.31|7806.63|7806.63|7808.61|7808.61|7805.78|7805.78|0
1651741520000|2022-05-05 09:05:20|7805.22|7805.22|7803.8|7803.8|7805.22|7805.22|7803.52|7803.52|0
1651741530000|2022-05-05 09:05:30|7804.09|7804.09|7803.24|7803.24|7805.5|7805.5|7803.24|7803.24|0
1651741540000|2022-05-05 09:05:40|7805.5|7805.5|7803.8|7803.8|7805.5|7805.5|7802.67|7802.67|0
1651741550000|2022-05-05 09:05:50|7802.67|7802.67|7803.8|7803.8|7804.09|7804.09|7802.1|7802.1|0
1651741560000|2022-05-05 09:06:00|7803.52|7803.52|7802.39|7802.39|7803.52|7803.52|7802.39|7802.39|0
1651741570000|2022-05-05 09:06:10|7801.26|7801.26|7800.97|7800.97|7801.26|7801.26|7799.84|7799.84|0
1651741580000|2022-05-05 09:06:20|7801.54|7801.54|7801.82|7801.82|7801.82|7801.82|7801.54|7801.54|0
1651741600000|2022-05-05 09:06:40|7800.69|7800.69|7798.99|7798.99|7800.69|7800.69|7798.14|7798.14|0
1651741610000|2022-05-05 09:06:50|7799.27|7799.27|7797.57|7797.57|7799.27|7799.27|7797.57|7797.57|0
1651741620000|2022-05-05 09:07:00|7796.44|7796.44|7796.39|7796.39|7796.44|7796.44|7796.39|7796.39|0
1651741630000|2022-05-05 09:07:10|7797.52|7797.52|7797.8|7797.8|7798.09|7798.09|7797.52|7797.52|0
1651741640000|2022-05-05 09:07:20|7797.52|7797.52|7800.06|7800.06|7800.06|7800.06|7797.52|7797.52|0
1651741650000|2022-05-05 09:07:30|7800.35|7800.35|7799.22|7799.22|7800.35|7800.35|7799.22|7799.22|0
1651741660000|2022-05-05 09:07:40|7799.5|7799.5|7799.5|7799.5|7800.63|7800.63|7799.5|7799.5|0
1651741680000|2022-05-05 09:08:00|7798.37|7798.37|7798.65|7798.65|7799.79|7799.79|7797.52|7797.52|0
1651741690000|2022-05-05 09:08:10|7799.79|7799.79|7797.81|7797.81|7800.35|7800.35|7796.67|7796.67|0
1651741700000|2022-05-05 09:08:20|7798.94|7798.94|7794.13|7794.13|7799.22|7799.22|7794.13|7794.13|0
1651741710000|2022-05-05 09:08:30|7793.84|7793.84|7794.13|7794.13|7794.13|7794.13|7793.84|7793.84|0
1651741720000|2022-05-05 09:08:40|7794.41|7794.41|7794.41|7794.41|7794.41|7794.41|7794.41|7794.41|0
1651741730000|2022-05-05 09:08:50|7796.67|7796.67|7799.79|7799.79|7799.79|7799.79|7796.67|7796.67|0
1651741740000|2022-05-05 09:09:00|7798.66|7798.66|7798.09|7798.09|7798.66|7798.66|7798.09|7798.09|0
1651741750000|2022-05-05 09:09:10|7799.22|7799.22|7798.09|7798.09|7800.35|7800.35|7798.09|7798.09|0
1651741760000|2022-05-05 09:09:20|7799.22|7799.22|7799.22|7799.22|7799.22|7799.22|7799.22|7799.22|0
1651741770000|2022-05-05 09:09:30|7799.51|7799.51|7800.62|7800.62|7801.77|7801.77|7799.51|7799.51|0
1651741780000|2022-05-05 09:09:40|7800.9|7800.9|7801.19|7801.19|7801.19|7801.19|7800.9|7800.9|0
1651741800000|2022-05-05 09:10:00|7800.9|7800.9|7800.05|7800.05|7801.19|7801.19|7799.77|7799.77|0
1651741810000|2022-05-05 09:10:10|7800.62|7800.62|7800.34|7800.34|7802.89|7802.89|7800.34|7800.34|0
1651741840000|2022-05-05 09:10:40|7800.05|7800.05|7799.77|7799.77|7800.9|7800.9|7799.77|7799.77|0
1651741850000|2022-05-05 09:10:50|7799.75|7799.75|7799.73|7799.73|7799.75|7799.75|7799.71|7799.71|0
1651741860000|2022-05-05 09:11:00|7800.86|7800.86|7799.73|7799.73|7800.86|7800.86|7799.73|7799.73|0
1651741870000|2022-05-05 09:11:10|7799.45|7799.45|7799.45|7799.45|7799.45|7799.45|7799.45|7799.45|0
1651741880000|2022-05-05 09:11:20|7798.88|7798.88|7797.18|7797.18|7799.45|7799.45|7797.18|7797.18|0
1651741900000|2022-05-05 09:11:40|7796.61|7796.61|7796.33|7796.33|7796.61|7796.61|7796.33|7796.33|0
1651741910000|2022-05-05 09:11:50|7795.2|7795.2|7795.48|7795.48|7795.48|7795.48|7795.2|7795.2|0
1651741920000|2022-05-05 09:12:00|7795.2|7795.2|7795.48|7795.48|7795.48|7795.48|7795.2|7795.2|0
1651741930000|2022-05-05 09:12:10|7794.35|7794.35|7794.07|7794.07|7795.48|7795.48|7793.78|7793.78|0
1651741940000|2022-05-05 09:12:20|7794.35|7794.35|7795.48|7795.48|7796.61|7796.61|7794.35|7794.35|0
1651741950000|2022-05-05 09:12:30|7796.61|7796.61|7797.18|7797.18|7798.6|7798.6|7795.48|7795.48|0
1651741960000|2022-05-05 09:12:40|7796.9|7796.9|7796.86|7796.86|7797.14|7797.14|7796.29|7796.29|0
1651741970000|2022-05-05 09:12:50|7796.88|7796.88|7796.31|7796.31|7797.16|7797.16|7796.31|7796.31|0
1651741980000|2022-05-05 09:13:00|7796.88|7796.88|7796.31|7796.31|7796.88|7796.88|7796.31|7796.31|0
1651742000000|2022-05-05 09:13:20|7795.18|7795.18|7795.18|7795.18|7795.18|7795.18|7795.18|7795.18|0
1651742010000|2022-05-05 09:13:30|7793.76|7793.76|7792.06|7792.06|7793.76|7793.76|7791.78|7791.78|0
1651742020000|2022-05-05 09:13:40|7789.8|7789.8|7787.82|7787.82|7790.93|7790.93|7787.53|7787.53|0
1651742030000|2022-05-05 09:13:50|7788.95|7788.95|7789.42|7789.42|7789.42|7789.42|7788.29|7788.29|0
1651742040000|2022-05-05 09:14:00|7788.29|7788.29|7787.18|7787.18|7788.29|7788.29|7786.87|7786.87|0
1651742050000|2022-05-05 09:14:10|7786.61|7786.61|7786.9|7786.9|7786.9|7786.9|7786.61|7786.61|0
1651742060000|2022-05-05 09:14:20|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|0
1651742070000|2022-05-05 09:14:30|7789.13|7789.13|7789.69|7789.69|7789.69|7789.69|7789.13|7789.13|0
1651742080000|2022-05-05 09:14:40|7788.56|7788.56|7788.56|7788.56|7788.56|7788.56|7788.56|7788.56|0
1651742090000|2022-05-05 09:14:50|7787.43|7787.43|7789.13|7789.13|7789.13|7789.13|7787.43|7787.43|0
1651742100000|2022-05-05 09:15:00|7790.26|7790.26|7790.26|7790.26|7791.39|7791.39|7789.13|7789.13|0
1651742110000|2022-05-05 09:15:10|7790.55|7790.55|7791.68|7791.68|7791.68|7791.68|7790.55|7790.55|0
1651742130000|2022-05-05 09:15:30|7790.55|7790.55|7790.55|7790.55|7790.55|7790.55|7790.55|7790.55|0
1651742150000|2022-05-05 09:15:50|7791.68|7791.68|7790.83|7790.83|7791.96|7791.96|7790.83|7790.83|0
1651742160000|2022-05-05 09:16:00|7791.96|7791.96|7793.09|7793.09|7793.38|7793.38|7791.96|7791.96|0
1651742170000|2022-05-05 09:16:10|7793.38|7793.38|7792.57|7792.57|7793.7|7793.7|7792.57|7792.57|0
1651742180000|2022-05-05 09:16:20|7792.29|7792.29|7792.29|7792.29|7792.29|7792.29|7792|7792|0
1651742190000|2022-05-05 09:16:30|7792.57|7792.57|7792.57|7792.57|7792.57|7792.57|7792.57|7792.57|0
1651742200000|2022-05-05 09:16:40|7793.7|7793.7|7792|7792|7793.7|7793.7|7792|7792|0
1651742210000|2022-05-05 09:16:50|7792.29|7792.29|7793.42|7793.42|7793.42|7793.42|7792.29|7792.29|0
1651742220000|2022-05-05 09:17:00|7793.14|7793.14|7793.42|7793.42|7793.42|7793.42|7793.14|7793.14|0
1651742230000|2022-05-05 09:17:10|7792.29|7792.29|7793.14|7793.14|7793.42|7793.42|7792.29|7792.29|0
1651742240000|2022-05-05 09:17:20|7793.21|7793.21|7793.21|7793.21|7793.21|7793.21|7793.21|7793.21|0
1651742250000|2022-05-05 09:17:30|7793.23|7793.23|7793.54|7793.54|7793.54|7793.54|7793.23|7793.23|0
1651742270000|2022-05-05 09:17:50|7793.56|7793.56|7793.56|7793.56|7793.56|7793.56|7793.56|7793.56|0
1651742280000|2022-05-05 09:18:00|7793.28|7793.28|7792.15|7792.15|7793.28|7793.28|7792.15|7792.15|0
1651742290000|2022-05-05 09:18:10|7791.86|7791.86|7791.02|7791.02|7791.86|7791.86|7790.73|7790.73|0
1651742300000|2022-05-05 09:18:20|7791.3|7791.3|7793.56|7793.56|7793.56|7793.56|7791.3|7791.3|0
1651742310000|2022-05-05 09:18:30|7793.85|7793.85|7791.02|7791.02|7793.85|7793.85|7791.02|7791.02|0
1651742320000|2022-05-05 09:18:40|7790.73|7790.73|7789.6|7789.6|7791.02|7791.02|7789.6|7789.6|0
1651742330000|2022-05-05 09:18:50|7789.03|7789.03|7789.03|7789.03|7789.03|7789.03|7789.03|7789.03|0
1651742340000|2022-05-05 09:19:00|7787.9|7787.9|7785.99|7785.99|7787.9|7787.9|7784.86|7784.86|0
1651742350000|2022-05-05 09:19:10|7787.13|7787.13|7784.49|7784.49|7787.41|7787.41|7784.49|7784.49|0
1651742360000|2022-05-05 09:19:20|7785.62|7785.62|7784.21|7784.21|7785.91|7785.91|7784.21|7784.21|0
1651742370000|2022-05-05 09:19:30|7783.08|7783.08|7784.78|7784.78|7784.78|7784.78|7783.08|7783.08|0
1651742380000|2022-05-05 09:19:40|7783.64|7783.64|7781.66|7781.66|7784.49|7784.49|7781.66|7781.66|0
1651742390000|2022-05-05 09:19:50|7780.53|7780.53|7780.42|7780.42|7780.53|7780.53|7780.42|7780.42|0
1651742400000|2022-05-05 09:20:00|7780.99|7780.99|7782.12|7782.12|7782.12|7782.12|7780.99|7780.99|0
1651742410000|2022-05-05 09:20:10|7782.4|7782.4|7781.27|7781.27|7782.4|7782.4|7781.27|7781.27|0
1651742420000|2022-05-05 09:20:20|7780.14|7780.14|7779.8|7779.8|7780.93|7780.93|7779.8|7779.8|0
1651742430000|2022-05-05 09:20:30|7778.67|7778.67|7777.54|7777.54|7778.67|7778.67|7777.54|7777.54|0
1651742440000|2022-05-05 09:20:40|7777.61|7777.61|7777.22|7777.22|7777.61|7777.61|7777.22|7777.22|0
1651742450000|2022-05-05 09:20:50|7776.09|7776.09|7776.03|7776.03|7776.09|7776.09|7776.03|7776.03|0
1651742460000|2022-05-05 09:21:00|7776.32|7776.32|7776.32|7776.32|7776.32|7776.32|7776.32|7776.32|0
1651742470000|2022-05-05 09:21:10|7775.19|7775.19|7773.77|7773.77|7775.19|7775.19|7773.77|7773.77|0
1651742480000|2022-05-05 09:21:20|7773.49|7773.49|7771.5|7771.5|7774.62|7774.62|7771.5|7771.5|0
1651742490000|2022-05-05 09:21:30|7771.79|7771.79|7771.47|7771.47|7772.88|7772.88|7770.62|7770.62|0
1651742500000|2022-05-05 09:21:40|7771.49|7771.49|7776.14|7776.14|7776.14|7776.14|7770.92|7770.92|0
1651742510000|2022-05-05 09:21:50|7775.01|7775.01|7773.57|7773.57|7775.01|7775.01|7773.57|7773.57|0
1651742520000|2022-05-05 09:22:00|7775.83|7775.83|7774.99|7774.99|7775.83|7775.83|7773.57|7773.57|0
1651742530000|2022-05-05 09:22:10|7777.25|7777.25|7778.95|7778.95|7780.08|7780.08|7776.12|7776.12|0
1651742540000|2022-05-05 09:22:20|7777.82|7777.82|7779.23|7779.23|7779.23|7779.23|7777.82|7777.82|0
1651742550000|2022-05-05 09:22:30|7778.1|7778.1|7777.53|7777.53|7778.1|7778.1|7777.53|7777.53|0
1651742560000|2022-05-05 09:22:40|7776.97|7776.97|7778.91|7778.91|7780.08|7780.08|7776.12|7776.12|0
1651742570000|2022-05-05 09:22:50|7780.05|7780.05|7776.08|7776.08|7780.05|7780.05|7776.08|7776.08|0
1651742580000|2022-05-05 09:23:00|7776.37|7776.37|7773.54|7773.54|7776.37|7776.37|7773.25|7773.25|0
1651742590000|2022-05-05 09:23:10|7773.82|7773.82|7773.54|7773.54|7773.82|7773.82|7773.54|7773.54|0
1651742600000|2022-05-05 09:23:20|7773.56|7773.56|7773.56|7773.56|7773.56|7773.56|7773.56|7773.56|0
1651742610000|2022-05-05 09:23:30|7772.42|7772.42|7769.87|7769.87|7772.42|7772.42|7767.61|7767.61|0
1651742620000|2022-05-05 09:23:40|7768.46|7768.46|7768.74|7768.74|7769.87|7769.87|7768.46|7768.46|0
1651742630000|2022-05-05 09:23:50|7768.46|7768.46|7763.93|7763.93|7769.02|7769.02|7763.93|7763.93|0
1651742640000|2022-05-05 09:24:00|7764.78|7764.78|7764.78|7764.78|7764.78|7764.78|7763.36|7763.36|0
1651742650000|2022-05-05 09:24:10|7764.49|7764.49|7766.16|7766.16|7767.29|7767.29|7764.46|7764.46|0
1651742660000|2022-05-05 09:24:20|7765.03|7765.03|7766.16|7766.16|7766.16|7766.16|7764.74|7764.74|0
1651742670000|2022-05-05 09:24:30|7767.57|7767.57|7767.57|7767.57|7767.57|7767.57|7767.57|7767.57|0
1651742680000|2022-05-05 09:24:40|7767.86|7767.86|7767.01|7767.01|7768.14|7768.14|7767.01|7767.01|0
1651742690000|2022-05-05 09:24:50|7765.88|7765.88|7765.88|7765.88|7765.88|7765.88|7765.88|7765.88|0
1651742700000|2022-05-05 09:25:00|7768.14|7768.14|7767.29|7767.29|7768.14|7768.14|7767.01|7767.01|0
1651742720000|2022-05-05 09:25:20|7767.01|7767.01|7768.18|7768.18|7770.44|7770.44|7767.01|7767.01|0
1651742730000|2022-05-05 09:25:30|7769.31|7769.31|7770.23|7770.23|7770.8|7770.8|7769.31|7769.31|0
1651742740000|2022-05-05 09:25:40|7767.97|7767.97|7769.38|7769.38|7769.38|7769.38|7767.68|7767.68|0
1651742750000|2022-05-05 09:25:50|7766.55|7766.55|7767.12|7767.12|7767.12|7767.12|7766.55|7766.55|0
1651742760000|2022-05-05 09:26:00|7765.99|7765.99|7765.14|7765.14|7765.99|7765.99|7764|7764|0
1651742770000|2022-05-05 09:26:10|7766.27|7766.27|7768.82|7768.82|7768.82|7768.82|7766.27|7766.27|0
1651742780000|2022-05-05 09:26:20|7769.1|7769.1|7768.82|7768.82|7769.1|7769.1|7768.82|7768.82|0
1651742790000|2022-05-05 09:26:30|7767.69|7767.69|7767.69|7767.69|7769.95|7769.95|7767.69|7767.69|0
1651742800000|2022-05-05 09:26:40|7767.4|7767.4|7768.82|7768.82|7768.82|7768.82|7767.4|7767.4|0
1651742810000|2022-05-05 09:26:50|7771.08|7771.08|7769.95|7769.95|7771.08|7771.08|7768.82|7768.82|0
1651742820000|2022-05-05 09:27:00|7768.82|7768.82|7770.52|7770.52|7770.52|7770.52|7768.82|7768.82|0
1651742830000|2022-05-05 09:27:10|7769.39|7769.39|7770.8|7770.8|7770.8|7770.8|7768.54|7768.54|0
1651742840000|2022-05-05 09:27:20|7770.52|7770.52|7769.67|7769.67|7770.8|7770.8|7769.67|7769.67|0
1651742850000|2022-05-05 09:27:30|7768.54|7768.54|7768.01|7768.01|7768.58|7768.58|7767.45|7767.45|0
1651742860000|2022-05-05 09:27:40|7768.3|7768.3|7768.3|7768.3|7768.3|7768.3|7768.3|7768.3|0
1651742880000|2022-05-05 09:28:00|7772.82|7772.82|7776.25|7776.25|7776.25|7776.25|7771.98|7771.98|0
1651742890000|2022-05-05 09:28:10|7775.12|7775.12|7773.99|7773.99|7775.12|7775.12|7771.73|7771.73|0
1651742900000|2022-05-05 09:28:20|7772.86|7772.86|7772.57|7772.57|7772.86|7772.86|7772.01|7772.01|0
1651742910000|2022-05-05 09:28:30|7772.86|7772.86|7772.71|7772.71|7772.86|7772.86|7772.42|7772.42|0
1651742920000|2022-05-05 09:28:40|7771.57|7771.57|7770.16|7770.16|7771.57|7771.57|7769.31|7769.31|0
1651742930000|2022-05-05 09:28:50|7770.12|7770.12|7768.71|7768.71|7770.12|7770.12|7767.29|7767.29|0
1651742940000|2022-05-05 09:29:00|7768.42|7768.42|7771.28|7771.28|7771.28|7771.28|7767.58|7767.58|0
1651742950000|2022-05-05 09:29:10|7771|7771|7770.15|7770.15|7771.28|7771.28|7769.86|7769.86|0
1651742960000|2022-05-05 09:29:20|7769.86|7769.86|7769.58|7769.58|7770.15|7770.15|7769.58|7769.58|0
1651742970000|2022-05-05 09:29:30|7769.86|7769.86|7769.58|7769.58|7771|7771|7769.58|7769.58|0
1651742980000|2022-05-05 09:29:40|7772.13|7772.13|7772.13|7772.13|7772.13|7772.13|7772.13|7772.13|0
1651743000000|2022-05-05 09:30:00|7772.41|7772.41|7778.11|7778.11|7778.11|7778.11|7772.41|7772.41|0
1651743010000|2022-05-05 09:30:10|7778.4|7778.4|7777.83|7777.83|7778.68|7778.68|7777.55|7777.55|0
1651743020000|2022-05-05 09:30:20|7780.09|7780.09|7776.42|7776.42|7780.09|7780.09|7776.13|7776.13|0
1651743030000|2022-05-05 09:30:30|7777.55|7777.55|7776.15|7776.15|7777.55|7777.55|7776.13|7776.13|0
1651743040000|2022-05-05 09:30:40|7775.02|7775.02|7775.87|7775.87|7777|7777|7774.74|7774.74|0
1651743050000|2022-05-05 09:30:50|7777|7777|7777|7777|7777|7777|7775.87|7775.87|0
1651743060000|2022-05-05 09:31:00|7777.28|7777.28|7778.74|7778.74|7779.02|7779.02|7777.28|7777.28|0
1651743070000|2022-05-05 09:31:10|7779.02|7779.02|7780.15|7780.15|7783.55|7783.55|7779.02|7779.02|0
1651743080000|2022-05-05 09:31:20|7784.12|7784.12|7782.44|7782.44|7784.71|7784.71|7782.44|7782.44|0
1651743090000|2022-05-05 09:31:30|7781.31|7781.31|7781.87|7781.87|7781.87|7781.87|7780.74|7780.74|0
1651743100000|2022-05-05 09:31:40|7779.61|7779.61|7780.74|7780.74|7780.74|7780.74|7779.61|7779.61|0
1651743110000|2022-05-05 09:31:50|7781.91|7781.91|7780.78|7780.78|7781.91|7781.91|7780.78|7780.78|0
1651743120000|2022-05-05 09:32:00|7781.07|7781.07|7782.27|7782.27|7782.27|7782.27|7781.07|7781.07|0
1651743130000|2022-05-05 09:32:10|7781.7|7781.7|7783.28|7783.28|7783.28|7783.28|7781.7|7781.7|0
1651743140000|2022-05-05 09:32:20|7783.32|7783.32|7784.45|7784.45|7784.45|7784.45|7783.32|7783.32|0
1651743150000|2022-05-05 09:32:30|7782.18|7782.18|7783.03|7783.03|7784.16|7784.16|7782.18|7782.18|0
1651743160000|2022-05-05 09:32:40|7781.9|7781.9|7781.33|7781.33|7783.03|7783.03|7780.2|7780.2|0
1651743170000|2022-05-05 09:32:50|7781.31|7781.31|7780.46|7780.46|7781.6|7781.6|7780.46|7780.46|0
1651743180000|2022-05-05 09:33:00|7782.73|7782.73|7780.14|7780.14|7783.01|7783.01|7780.14|7780.14|0
1651743190000|2022-05-05 09:33:10|7779.01|7779.01|7779.86|7779.86|7779.86|7779.86|7777.59|7777.59|0
1651743210000|2022-05-05 09:33:30|7780.99|7780.99|7778.73|7778.73|7780.99|7780.99|7778.73|7778.73|0
1651743220000|2022-05-05 09:33:40|7778.44|7778.44|7775.37|7775.37|7778.44|7778.44|7775.37|7775.37|0
1651743230000|2022-05-05 09:33:50|7775.66|7775.66|7774.76|7774.76|7776.79|7776.79|7774.76|7774.76|0
1651743240000|2022-05-05 09:34:00|7775.05|7775.05|7777.6|7777.6|7777.6|7777.6|7773.92|7773.92|0
1651743250000|2022-05-05 09:34:10|7777.88|7777.88|7778.93|7778.93|7778.93|7778.93|7777.88|7777.88|0
1651743260000|2022-05-05 09:34:20|7777.8|7777.8|7778.08|7778.08|7778.08|7778.08|7776.67|7776.67|0
1651743270000|2022-05-05 09:34:30|7778.1|7778.1|7780.43|7780.43|7781.56|7781.56|7778.1|7778.1|0
1651743280000|2022-05-05 09:34:40|7781.56|7781.56|7781.84|7781.84|7781.84|7781.84|7780.71|7780.71|0
1651743290000|2022-05-05 09:34:50|7780.71|7780.71|7779.58|7779.58|7780.71|7780.71|7779.58|7779.58|0
1651743300000|2022-05-05 09:35:00|7779.54|7779.54|7782.09|7782.09|7782.09|7782.09|7779.54|7779.54|0
1651743310000|2022-05-05 09:35:10|7782.66|7782.66|7779.83|7779.83|7782.66|7782.66|7779.83|7779.83|0
1651743320000|2022-05-05 09:35:20|7780.4|7780.4|7784.18|7784.18|7784.18|7784.18|7780.4|7780.4|0
1651743330000|2022-05-05 09:35:30|7784.46|7784.46|7784.46|7784.46|7784.46|7784.46|7783.33|7783.33|0
1651743340000|2022-05-05 09:35:40|7783.33|7783.33|7781.37|7781.37|7783.33|7783.33|7781.37|7781.37|0
1651743350000|2022-05-05 09:35:50|7781.94|7781.94|7787.32|7787.32|7787.32|7787.32|7781.94|7781.94|0
1651743360000|2022-05-05 09:36:00|7787.6|7787.6|7787.88|7787.88|7789.3|7789.3|7787.6|7787.6|0
1651743370000|2022-05-05 09:36:10|7787.6|7787.6|7787.6|7787.6|7787.88|7787.88|7786.47|7786.47|0
1651743380000|2022-05-05 09:36:20|7787.32|7787.32|7789.86|7789.86|7789.86|7789.86|7787.32|7787.32|0
1651743390000|2022-05-05 09:36:30|7790.99|7790.99|7790.43|7790.43|7791.56|7791.56|7790.43|7790.43|0
1651743400000|2022-05-05 09:36:40|7789.86|7789.86|7788.73|7788.73|7789.86|7789.86|7788.73|7788.73|0
1651743410000|2022-05-05 09:36:50|7787.6|7787.6|7786.79|7786.79|7788.73|7788.73|7786.75|7786.75|0
1651743420000|2022-05-05 09:37:00|7787.07|7787.07|7787.36|7787.36|7787.36|7787.36|7787.07|7787.07|0
1651743430000|2022-05-05 09:37:10|7788.49|7788.49|7789.62|7789.62|7790.75|7790.75|7788.49|7788.49|0
1651743440000|2022-05-05 09:37:20|7787.07|7787.07|7784.79|7784.79|7787.62|7787.62|7784.79|7784.79|0
1651743450000|2022-05-05 09:37:30|7784.22|7784.22|7785.07|7785.07|7785.63|7785.63|7782.24|7782.24|0
1651743460000|2022-05-05 09:37:40|7784.79|7784.79|7784.79|7784.79|7784.79|7784.79|7784.79|7784.79|0
1651743470000|2022-05-05 09:37:50|7784.5|7784.5|7785.35|7785.35|7785.35|7785.35|7783.37|7783.37|0
1651743480000|2022-05-05 09:38:00|7785.44|7785.44|7785.44|7785.44|7785.44|7785.44|7785.44|7785.44|0
1651743490000|2022-05-05 09:38:10|7785.72|7785.72|7786.57|7786.57|7787.7|7787.7|7785.44|7785.44|0
1651743500000|2022-05-05 09:38:20|7785.44|7785.44|7785.44|7785.44|7786.57|7786.57|7785.44|7785.44|0
1651743510000|2022-05-05 09:38:30|7786.57|7786.57|7786.85|7786.85|7788.27|7788.27|7786.57|7786.57|0
1651743520000|2022-05-05 09:38:40|7787.98|7787.98|7789.12|7789.12|7789.12|7789.12|7786.85|7786.85|0
1651743530000|2022-05-05 09:38:50|7787.98|7787.98|7787.7|7787.7|7787.98|7787.98|7785.44|7785.44|0
1651743540000|2022-05-05 09:39:00|7788.83|7788.83|7788.87|7788.87|7788.87|7788.87|7787.7|7787.7|0
1651743550000|2022-05-05 09:39:10|7789.15|7789.15|7788.59|7788.59|7790.85|7790.85|7788.02|7788.02|0
1651743560000|2022-05-05 09:39:20|7787.46|7787.46|7787.46|7787.46|7787.46|7787.46|7787.46|7787.46|0
1651743570000|2022-05-05 09:39:30|7789.72|7789.72|7787.98|7787.98|7789.72|7789.72|7787.98|7787.98|0
1651743580000|2022-05-05 09:39:40|7789.12|7789.12|7787.7|7787.7|7789.12|7789.12|7787.7|7787.7|0
1651743590000|2022-05-05 09:39:50|7787.13|7787.13|7787.13|7787.13|7787.13|7787.13|7787.13|7787.13|0
1651743610000|2022-05-05 09:40:10|7787.08|7787.08|7787.08|7787.08|7788.21|7788.21|7787.08|7787.08|0
1651743620000|2022-05-05 09:40:20|7787.37|7787.37|7787.37|7787.37|7787.94|7787.94|7786.8|7786.8|0
1651743630000|2022-05-05 09:40:30|7788.5|7788.5|7788.5|7788.5|7789.63|7789.63|7788.5|7788.5|0
1651743640000|2022-05-05 09:40:40|7787.37|7787.37|7787.37|7787.37|7788.5|7788.5|7787.37|7787.37|0
1651743650000|2022-05-05 09:40:50|7787.08|7787.08|7787.37|7787.37|7787.37|7787.37|7787.08|7787.08|0
1651743660000|2022-05-05 09:41:00|7786.24|7786.24|7785.95|7785.95|7786.24|7786.24|7785.95|7785.95|0
1651743670000|2022-05-05 09:41:10|7788.21|7788.21|7788.21|7788.21|7789.35|7789.35|7787.08|7787.08|0
1651743680000|2022-05-05 09:41:20|7787.08|7787.08|7785.95|7785.95|7787.08|7787.08|7785.95|7785.95|0
1651743690000|2022-05-05 09:41:30|7785.93|7785.93|7788.2|7788.2|7788.2|7788.2|7785.93|7785.93|0
1651743700000|2022-05-05 09:41:40|7787.63|7787.63|7787.06|7787.06|7788.2|7788.2|7787.06|7787.06|0
1651743710000|2022-05-05 09:41:50|7787.35|7787.35|7787.35|7787.35|7787.35|7787.35|7787.35|7787.35|0
1651743720000|2022-05-05 09:42:00|7788.48|7788.48|7787.35|7787.35|7789.61|7789.61|7787.35|7787.35|0
1651743730000|2022-05-05 09:42:10|7786.22|7786.22|7787.06|7787.06|7787.06|7787.06|7785.93|7785.93|0
1651743740000|2022-05-05 09:42:20|7788.2|7788.2|7787.91|7787.91|7788.2|7788.2|7786.21|7786.21|0
1651743750000|2022-05-05 09:42:30|7787.63|7787.63|7782.82|7782.82|7787.63|7787.63|7782.53|7782.53|0
1651743760000|2022-05-05 09:42:40|7782.53|7782.53|7782.53|7782.53|7782.53|7782.53|7782.53|7782.53|0
1651743770000|2022-05-05 09:42:50|7781.4|7781.4|7778.29|7778.29|7781.4|7781.4|7778|7778|0
1651743780000|2022-05-05 09:43:00|7779.42|7779.42|7778.29|7778.29|7779.42|7779.42|7777.16|7777.16|0
1651743790000|2022-05-05 09:43:10|7777.16|7777.16|7777.16|7777.16|7777.16|7777.16|7777.16|7777.16|0
1651743810000|2022-05-05 09:43:30|7776.02|7776.02|7776.29|7776.29|7776.29|7776.29|7776.02|7776.02|0
1651743820000|2022-05-05 09:43:40|7776|7776|7778.55|7778.55|7781.1|7781.1|7776|7776|0
1651743830000|2022-05-05 09:43:50|7779.68|7779.68|7780.19|7780.19|7781.38|7781.38|7779.68|7779.68|0
1651743840000|2022-05-05 09:44:00|7782.45|7782.45|7780.48|7780.48|7782.74|7782.74|7780.48|7780.48|0
1651743850000|2022-05-05 09:44:10|7781.61|7781.61|7783.59|7783.59|7783.59|7783.59|7781.61|7781.61|0
1651743860000|2022-05-05 09:44:20|7782.46|7782.46|7781.04|7781.04|7782.46|7782.46|7781.04|7781.04|0
1651743870000|2022-05-05 09:44:30|7780.76|7780.76|7780.8|7780.8|7781.08|7781.08|7780.76|7780.76|0
1651743880000|2022-05-05 09:44:40|7781.08|7781.08|7781.08|7781.08|7782.21|7782.21|7780.8|7780.8|0
1651743890000|2022-05-05 09:44:50|7782.21|7782.21|7782.21|7782.21|7782.21|7782.21|7781.08|7781.08|0
1651743900000|2022-05-05 09:45:00|7781.93|7781.93|7781.93|7781.93|7781.93|7781.93|7781.93|7781.93|0
1651743910000|2022-05-05 09:45:10|7783.06|7783.06|7782.21|7782.21|7783.34|7783.34|7782.21|7782.21|0
1651743930000|2022-05-05 09:45:30|7784.47|7784.47|7783.02|7783.02|7784.47|7784.47|7781.89|7781.89|0
1651743940000|2022-05-05 09:45:40|7781.89|7781.89|7780.48|7780.48|7782.18|7782.18|7780.48|7780.48|0
1651743950000|2022-05-05 09:45:50|7780.76|7780.76|7779.93|7779.93|7782.18|7782.18|7779.36|7779.36|0
1651743980000|2022-05-05 09:46:20|7777.67|7777.67|7778.8|7778.8|7778.8|7778.8|7777.67|7777.67|0
1651743990000|2022-05-05 09:46:30|7779.93|7779.93|7780.78|7780.78|7783.05|7783.05|7779.93|7779.93|0
1651744000000|2022-05-05 09:46:40|7782.2|7782.2|7782.48|7782.48|7783.62|7783.62|7782.2|7782.2|0
1651744010000|2022-05-05 09:46:50|7781.92|7781.92|7781.92|7781.92|7781.92|7781.92|7781.92|7781.92|0
1651744020000|2022-05-05 09:47:00|7779.65|7779.65|7775.69|7775.69|7779.65|7779.65|7775.69|7775.69|0
1651744030000|2022-05-05 09:47:10|7777.95|7777.95|7777.95|7777.95|7777.95|7777.95|7777.95|7777.95|0
1651744040000|2022-05-05 09:47:20|7779.08|7779.08|7777.95|7777.95|7779.08|7779.08|7777.95|7777.95|0
1651744050000|2022-05-05 09:47:30|7779.08|7779.08|7779.37|7779.37|7779.37|7779.37|7779.08|7779.08|0
1651744070000|2022-05-05 09:47:50|7779.65|7779.65|7779.37|7779.37|7779.65|7779.65|7779.37|7779.37|0
1651744080000|2022-05-05 09:48:00|7780.5|7780.5|7779.35|7779.35|7780.5|7780.5|7778.24|7778.24|0
1651744090000|2022-05-05 09:48:10|7779.63|7779.63|7778.5|7778.5|7779.63|7779.63|7778.5|7778.5|0
1651744100000|2022-05-05 09:48:20|7779.63|7779.63|7778.48|7778.48|7779.63|7779.63|7777.37|7777.37|0
1651744120000|2022-05-05 09:48:40|7777.35|7777.35|7775.65|7775.65|7777.35|7777.35|7775.65|7775.65|0
1651744130000|2022-05-05 09:48:50|7775.93|7775.93|7774.21|7774.21|7775.93|7775.93|7774.11|7774.11|0
1651744140000|2022-05-05 09:49:00|7774.17|7774.17|7772.75|7772.75|7775.3|7775.3|7772.75|7772.75|0
1651744150000|2022-05-05 09:49:10|7772.47|7772.47|7769.07|7769.07|7772.47|7772.47|7769.07|7769.07|0
1651744160000|2022-05-05 09:49:20|7770.2|7770.2|7769.64|7769.64|7770.2|7770.2|7769.07|7769.07|0
1651744170000|2022-05-05 09:49:30|7771.9|7771.9|7769.07|7769.07|7771.9|7771.9|7769.07|7769.07|0
1651744180000|2022-05-05 09:49:40|7768.79|7768.79|7767.66|7767.66|7768.79|7768.79|7767.66|7767.66|0
1651744190000|2022-05-05 09:49:50|7767.94|7767.94|7766.81|7766.81|7767.94|7767.94|7766.81|7766.81|0
1651744200000|2022-05-05 09:50:00|7767.09|7767.09|7767.09|7767.09|7767.09|7767.09|7767.09|7767.09|0
1651744210000|2022-05-05 09:50:10|7768.22|7768.22|7767.09|7767.09|7768.79|7768.79|7767.09|7767.09|0
1651744220000|2022-05-05 09:50:20|7766.81|7766.81|7770.49|7770.49|7770.49|7770.49|7766.81|7766.81|0
1651744230000|2022-05-05 09:50:30|7770.77|7770.77|7770.77|7770.77|7771.06|7771.06|7770.77|7770.77|0
1651744240000|2022-05-05 09:50:40|7770.49|7770.49|7769.64|7769.64|7770.49|7770.49|7769.07|7769.07|0
1651744260000|2022-05-05 09:51:00|7769.36|7769.36|7769.36|7769.36|7770.49|7770.49|7769.36|7769.36|0
1651744270000|2022-05-05 09:51:10|7769.07|7769.07|7769.92|7769.92|7769.92|7769.92|7769.07|7769.07|0
1651744280000|2022-05-05 09:51:20|7771.05|7771.05|7770.49|7770.49|7771.62|7771.62|7770.49|7770.49|0
1651744290000|2022-05-05 09:51:30|7770.2|7770.2|7770.2|7770.2|7770.2|7770.2|7770.2|7770.2|0
1651744300000|2022-05-05 09:51:40|7769.92|7769.92|7769.92|7769.92|7769.92|7769.92|7769.92|7769.92|0
1651744310000|2022-05-05 09:51:50|7772.47|7772.47|7773.03|7773.03|7773.03|7773.03|7772.47|7772.47|0
1651744320000|2022-05-05 09:52:00|7775.3|7775.3|7775.3|7775.3|7775.58|7775.58|7775.3|7775.3|0
1651744330000|2022-05-05 09:52:10|7773.03|7773.03|7772.75|7772.75|7773.88|7773.88|7772.75|7772.75|0
1651744340000|2022-05-05 09:52:20|7771.62|7771.62|7771.62|7771.62|7771.62|7771.62|7771.62|7771.62|0
1651744350000|2022-05-05 09:52:30|7772.75|7772.75|7773.32|7773.32|7773.32|7773.32|7772.75|7772.75|0
1651744370000|2022-05-05 09:52:50|7773.03|7773.03|7773.03|7773.03|7773.03|7773.03|7773.03|7773.03|0
1651744380000|2022-05-05 09:53:00|7774.17|7774.17|7773.6|7773.6|7774.73|7774.73|7773.6|7773.6|0
1651744390000|2022-05-05 09:53:10|7772.47|7772.47|7772.47|7772.47|7772.47|7772.47|7771.34|7771.34|0
1651744400000|2022-05-05 09:53:20|7771.34|7771.34|7771.9|7771.9|7771.9|7771.9|7770.2|7770.2|0
1651744410000|2022-05-05 09:53:30|7774.17|7774.17|7773.53|7773.53|7774.17|7774.17|7772.96|7772.96|0
1651744420000|2022-05-05 09:53:40|7773.25|7773.25|7772.12|7772.12|7773.25|7773.25|7772.12|7772.12|0
1651744430000|2022-05-05 09:53:50|7773.25|7773.25|7773.25|7773.25|7773.25|7773.25|7773.25|7773.25|0
1651744440000|2022-05-05 09:54:00|7772.12|7772.12|7773.21|7773.21|7773.21|7773.21|7772.07|7772.07|0
1651744450000|2022-05-05 09:54:10|7775.19|7775.19|7775.19|7775.19|7775.19|7775.19|7775.19|7775.19|0
1651744460000|2022-05-05 09:54:20|7774.06|7774.06|7772.93|7772.93|7774.06|7774.06|7772.93|7772.93|0
1651744470000|2022-05-05 09:54:30|7772.91|7772.91|7771.85|7771.85|7773|7773|7771.56|7771.56|0
1651744480000|2022-05-05 09:54:40|7768.45|7768.45|7769.23|7769.23|7769.51|7769.51|7768.1|7768.1|0
1651744520000|2022-05-05 09:55:20|7768.1|7768.1|7766.4|7766.4|7768.1|7768.1|7766.4|7766.4|0
1651744530000|2022-05-05 09:55:30|7765.26|7765.26|7763|7763|7765.26|7765.26|7763|7763|0
1651744540000|2022-05-05 09:55:40|7765.26|7765.26|7766.96|7766.96|7768.1|7768.1|7764.7|7764.7|0
1651744550000|2022-05-05 09:55:50|7765.83|7765.83|7765.27|7765.27|7767.53|7767.53|7765.27|7765.27|0
1651744560000|2022-05-05 09:56:00|7765.84|7765.84|7765.27|7765.27|7765.84|7765.84|7765.27|7765.27|0
1651744570000|2022-05-05 09:56:10|7764.98|7764.98|7765.55|7765.55|7766.12|7766.12|7764.98|7764.98|0
1651744580000|2022-05-05 09:56:20|7766.68|7766.68|7766.75|7766.75|7767.89|7767.89|7766.68|7766.68|0
1651744590000|2022-05-05 09:56:30|7767.89|7767.89|7766.75|7766.75|7767.89|7767.89|7766.75|7766.75|0
1651744600000|2022-05-05 09:56:40|7766.47|7766.47|7765.9|7765.9|7767.6|7767.6|7765.9|7765.9|0
1651744610000|2022-05-05 09:56:50|7765.62|7765.62|7766.73|7766.73|7766.73|7766.73|7765.6|7765.6|0
1651744620000|2022-05-05 09:57:00|7767.01|7767.01|7770.13|7770.13|7770.13|7770.13|7767.01|7767.01|0
1651744630000|2022-05-05 09:57:10|7771.26|7771.26|7769|7769|7771.26|7771.26|7769|7769|0
1651744640000|2022-05-05 09:57:20|7767.87|7767.87|7766.73|7766.73|7767.87|7767.87|7766.73|7766.73|0
1651744650000|2022-05-05 09:57:30|7766.45|7766.45|7764.18|7764.18|7766.45|7766.45|7764.18|7764.18|0
1651744660000|2022-05-05 09:57:40|7765.31|7765.31|7761.92|7761.92|7765.31|7765.31|7761.92|7761.92|0
1651744670000|2022-05-05 09:57:50|7761.64|7761.64|7761.35|7761.35|7761.64|7761.64|7760.22|7760.22|0
1651744680000|2022-05-05 09:58:00|7762.2|7762.2|7761.07|7761.07|7762.2|7762.2|7759.94|7759.94|0
1651744690000|2022-05-05 09:58:10|7763.33|7763.33|7762.2|7762.2|7763.33|7763.33|7762.2|7762.2|0
1651744710000|2022-05-05 09:58:30|7762.48|7762.48|7762.48|7762.48|7762.48|7762.48|7761.35|7761.35|0
1651744720000|2022-05-05 09:58:40|7761.35|7761.35|7763.9|7763.9|7765.03|7765.03|7761.35|7761.35|0
1651744730000|2022-05-05 09:58:50|7762.77|7762.77|7760.5|7760.5|7762.77|7762.77|7760.5|7760.5|0
1651744740000|2022-05-05 09:59:00|7759.37|7759.37|7759.37|7759.37|7759.37|7759.37|7759.37|7759.37|0
1651744750000|2022-05-05 09:59:10|7758.8|7758.8|7759.37|7759.37|7759.37|7759.37|7758.8|7758.8|0
1651744760000|2022-05-05 09:59:20|7759.09|7759.09|7759.09|7759.09|7759.09|7759.09|7759.09|7759.09|0
1651744770000|2022-05-05 09:59:30|7757.96|7757.96|7754.19|7754.19|7757.96|7757.96|7753.66|7753.66|0
1651744780000|2022-05-05 09:59:40|7753.9|7753.9|7751.91|7751.91|7754.17|7754.17|7751.91|7751.91|0
1651744790000|2022-05-05 09:59:50|7750.78|7750.78|7755.31|7755.31|7755.31|7755.31|7750.5|7750.5|0
1651744800000|2022-05-05 10:00:00|7757.57|7757.57|7757.57|7757.57|7757.57|7757.57|7757.57|7757.57|0
1651744810000|2022-05-05 10:00:10|7757.85|7757.85|7756.1|7756.1|7758.98|7758.98|7756.1|7756.1|0
1651744820000|2022-05-05 10:00:20|7757.24|7757.24|7758.98|7758.98|7758.98|7758.98|7757.24|7757.24|0
1651744830000|2022-05-05 10:00:30|7760.11|7760.11|7758.98|7758.98|7761.24|7761.24|7758.98|7758.98|0
1651744840000|2022-05-05 10:00:40|7758.69|7758.69|7757.85|7757.85|7761.24|7761.24|7757.56|7757.56|0
1651744850000|2022-05-05 10:00:50|7757.82|7757.82|7758.95|7758.95|7758.95|7758.95|7756.69|7756.69|0
1651744860000|2022-05-05 10:01:00|7759.24|7759.24|7758.95|7758.95|7759.24|7759.24|7758.95|7758.95|0
1651744870000|2022-05-05 10:01:10|7757.82|7757.82|7757.54|7757.54|7757.82|7757.82|7754.99|7754.99|0
1651744880000|2022-05-05 10:01:20|7758.67|7758.67|7756.41|7756.41|7758.67|7758.67|7756.41|7756.41|0
1651744890000|2022-05-05 10:01:30|7756.57|7756.57|7756.54|7756.54|7756.57|7756.57|7756.52|7756.52|0
1651744900000|2022-05-05 10:01:40|7756.82|7756.82|7756.82|7756.82|7756.82|7756.82|7756.82|7756.82|0
1651744910000|2022-05-05 10:01:50|7756.68|7756.68|7755.55|7755.55|7756.68|7756.68|7755.55|7755.55|0
1651744920000|2022-05-05 10:02:00|7757.81|7757.81|7757.81|7757.81|7757.81|7757.81|7757.81|7757.81|0
1651744930000|2022-05-05 10:02:10|7758.94|7758.94|7761.77|7761.77|7761.77|7761.77|7758.94|7758.94|0
1651744940000|2022-05-05 10:02:20|7760.64|7760.64|7761.49|7761.49|7761.77|7761.77|7760.64|7760.64|0
1651744950000|2022-05-05 10:02:30|7762.62|7762.62|7764.89|7764.89|7764.89|7764.89|7762.62|7762.62|0
1651744960000|2022-05-05 10:02:40|7767.15|7767.15|7765.67|7765.67|7767.15|7767.15|7765.67|7765.67|0
1651744970000|2022-05-05 10:02:50|7766.8|7766.8|7766.8|7766.8|7766.8|7766.8|7765.67|7765.67|0
1651744980000|2022-05-05 10:03:00|7765.67|7765.67|7765.67|7765.67|7766.8|7766.8|7765.67|7765.67|0
1651744990000|2022-05-05 10:03:10|7766.8|7766.8|7769.07|7769.07|7769.07|7769.07|7766.8|7766.8|0
1651745000000|2022-05-05 10:03:20|7765.67|7765.67|7764.82|7764.82|7765.96|7765.96|7764.82|7764.82|0
1651745010000|2022-05-05 10:03:30|7764.54|7764.54|7763.41|7763.41|7764.54|7764.54|7763.41|7763.41|0
1651745020000|2022-05-05 10:03:40|7764.54|7764.54|7762.28|7762.28|7764.54|7764.54|7762.28|7762.28|0
1651745030000|2022-05-05 10:03:50|7764.54|7764.54|7760.29|7760.29|7765.67|7765.67|7760.29|7760.29|0
1651745040000|2022-05-05 10:04:00|7762.56|7762.56|7765.1|7765.1|7765.1|7765.1|7761.14|7761.14|0
1651745050000|2022-05-05 10:04:10|7763.97|7763.97|7763.69|7763.69|7763.97|7763.97|7762.56|7762.56|0
1651745060000|2022-05-05 10:04:20|7762.56|7762.56|7762.84|7762.84|7762.84|7762.84|7762.56|7762.56|0
1651745070000|2022-05-05 10:04:30|7765.1|7765.1|7765.1|7765.1|7765.1|7765.1|7765.1|7765.1|0
1651745080000|2022-05-05 10:04:40|7763.97|7763.97|7758.59|7758.59|7763.97|7763.97|7758.59|7758.59|0
1651745090000|2022-05-05 10:04:50|7758.82|7758.82|7766.43|7766.43|7766.43|7766.43|7758.82|7758.82|0
1651745100000|2022-05-05 10:05:00|7766.14|7766.14|7765.85|7765.85|7767.27|7767.27|7765.85|7765.85|0
1651745110000|2022-05-05 10:05:10|7768.11|7768.11|7768.66|7768.66|7768.66|7768.66|7768.09|7768.09|0
1651745120000|2022-05-05 10:05:20|7767.53|7767.53|7767.53|7767.53|7767.61|7767.61|7767.53|7767.53|0
1651745130000|2022-05-05 10:05:30|7768.66|7768.66|7767.53|7767.53|7768.66|7768.66|7767.53|7767.53|0
1651745140000|2022-05-05 10:05:40|7766.39|7766.39|7759.6|7759.6|7766.39|7766.39|7759.6|7759.6|0
1651745150000|2022-05-05 10:05:50|7760.73|7760.73|7760.73|7760.73|7760.73|7760.73|7760.73|7760.73|0
1651745160000|2022-05-05 10:06:00|7759.6|7759.6|7759.31|7759.31|7759.6|7759.6|7759.31|7759.31|0
1651745170000|2022-05-05 10:06:10|7761.57|7761.57|7761.86|7761.86|7762.43|7762.43|7761.57|7761.57|0
1651745180000|2022-05-05 10:06:20|7762.99|7762.99|7762.99|7762.99|7762.99|7762.99|7762.99|7762.99|0
1651745190000|2022-05-05 10:06:30|7760.73|7760.73|7759.6|7759.6|7760.73|7760.73|7759.6|7759.6|0
1651745200000|2022-05-05 10:06:40|7758.46|7758.46|7761.97|7761.97|7763.11|7763.11|7758.46|7758.46|0
1651745210000|2022-05-05 10:06:50|7763.11|7763.11|7762.82|7762.82|7764.24|7764.24|7762.82|7762.82|0
1651745220000|2022-05-05 10:07:00|7761.69|7761.69|7761.41|7761.41|7761.69|7761.69|7761.41|7761.41|0
1651745230000|2022-05-05 10:07:10|7761.69|7761.69|7764.52|7764.52|7765.94|7765.94|7761.41|7761.41|0
1651745240000|2022-05-05 10:07:20|7763.39|7763.39|7765.09|7765.09|7765.09|7765.09|7763.39|7763.39|0
1651745250000|2022-05-05 10:07:30|7766.22|7766.22|7764.81|7764.81|7766.22|7766.22|7761.41|7761.41|0
1651745260000|2022-05-05 10:07:40|7763.67|7763.67|7763.67|7763.67|7763.67|7763.67|7763.67|7763.67|0
1651745270000|2022-05-05 10:07:50|7764.81|7764.81|7764.81|7764.81|7764.81|7764.81|7764.81|7764.81|0
1651745280000|2022-05-05 10:08:00|7765.94|7765.94|7767.35|7767.35|7767.35|7767.35|7765.94|7765.94|0
1651745290000|2022-05-05 10:08:10|7765.09|7765.09|7765.09|7765.09|7765.09|7765.09|7761.7|7761.7|0
1651745300000|2022-05-05 10:08:20|7760.56|7760.56|7763.11|7763.11|7763.96|7763.96|7760.56|7760.56|0
1651745310000|2022-05-05 10:08:30|7761.97|7761.97|7761.71|7761.71|7761.97|7761.97|7761.67|7761.67|0
1651745320000|2022-05-05 10:08:40|7762.84|7762.84|7763.15|7763.15|7763.45|7763.45|7760.58|7760.58|0
1651745330000|2022-05-05 10:08:50|7763.72|7763.72|7763.72|7763.72|7763.72|7763.72|7763.72|7763.72|0
1651745340000|2022-05-05 10:09:00|7762.59|7762.59|7764.88|7764.88|7764.96|7764.96|7762.59|7762.59|0
1651745350000|2022-05-05 10:09:10|7763.75|7763.75|7762.62|7762.62|7763.75|7763.75|7762.62|7762.62|0
1651745360000|2022-05-05 10:09:20|7763.75|7763.75|7763.75|7763.75|7763.75|7763.75|7763.75|7763.75|0
1651745370000|2022-05-05 10:09:30|7763.46|7763.46|7762.05|7762.05|7764.59|7764.59|7762.05|7762.05|0
1651745390000|2022-05-05 10:09:50|7762.13|7762.13|7762.13|7762.13|7762.13|7762.13|7762.13|7762.13|0
1651745400000|2022-05-05 10:10:00|7763.26|7763.26|7761|7761|7763.26|7763.26|7761|7761|0
1651745410000|2022-05-05 10:10:10|7762.13|7762.13|7764.39|7764.39|7764.39|7764.39|7762.13|7762.13|0
1651745420000|2022-05-05 10:10:20|7764.11|7764.11|7764.39|7764.39|7764.39|7764.39|7764.11|7764.11|0
1651745430000|2022-05-05 10:10:30|7765.53|7765.53|7765.53|7765.53|7765.53|7765.53|7765.53|7765.53|0
1651745450000|2022-05-05 10:10:50|7765.24|7765.24|7765.53|7765.53|7765.53|7765.53|7761.56|7761.56|0
1651745460000|2022-05-05 10:11:00|7764.39|7764.39|7765.53|7765.53|7765.53|7765.53|7764.39|7764.39|0
1651745470000|2022-05-05 10:11:10|7763.26|7763.26|7762.13|7762.13|7763.26|7763.26|7762.13|7762.13|0
1651745480000|2022-05-05 10:11:20|7763.26|7763.26|7763.26|7763.26|7764.39|7764.39|7762.13|7762.13|0
1651745490000|2022-05-05 10:11:30|7764.39|7764.39|7758.45|7758.45|7764.39|7764.39|7756.47|7756.47|0
1651745500000|2022-05-05 10:11:40|7758.73|7758.73|7758.69|7758.69|7758.73|7758.73|7758.69|7758.69|0
1651745510000|2022-05-05 10:11:50|7760.96|7760.96|7761.52|7761.52|7761.52|7761.52|7760.96|7760.96|0
1651745520000|2022-05-05 10:12:00|7759.26|7759.26|7762.37|7762.37|7762.37|7762.37|7759.26|7759.26|0
1651745530000|2022-05-05 10:12:10|7762.66|7762.66|7764.92|7764.92|7764.92|7764.92|7762.37|7762.37|0
1651745540000|2022-05-05 10:12:20|7765.2|7765.2|7766.62|7766.62|7766.62|7766.62|7764.92|7764.92|0
1651745550000|2022-05-05 10:12:30|7765.49|7765.49|7766.62|7766.62|7766.62|7766.62|7765.49|7765.49|0
1651745560000|2022-05-05 10:12:40|7765.49|7765.49|7765|7765|7765.49|7765.49|7764.92|7764.92|0
1651745570000|2022-05-05 10:12:50|7764.72|7764.72|7763.59|7763.59|7764.72|7764.72|7763.3|7763.3|0
1651745580000|2022-05-05 10:13:00|7763.87|7763.87|7769.53|7769.53|7769.53|7769.53|7763.87|7763.87|0
1651745590000|2022-05-05 10:13:10|7769.81|7769.81|7767.27|7767.27|7769.81|7769.81|7767.27|7767.27|0
1651745600000|2022-05-05 10:13:20|7767.55|7767.55|7767.55|7767.55|7767.55|7767.55|7767.55|7767.55|0
1651745610000|2022-05-05 10:13:30|7768.68|7768.68|7771.23|7771.23|7771.23|7771.23|7767.55|7767.55|0
1651745620000|2022-05-05 10:13:40|7772.36|7772.36|7772.68|7772.68|7772.68|7772.68|7772.36|7772.36|0
1651745630000|2022-05-05 10:13:50|7773.82|7773.82|7773.71|7773.71|7773.82|7773.82|7773.71|7773.71|0
1651745640000|2022-05-05 10:14:00|7774.84|7774.84|7776.3|7776.3|7776.3|7776.3|7774.84|7774.84|0
1651745650000|2022-05-05 10:14:10|7777.44|7777.44|7775.46|7775.46|7777.72|7777.72|7775.46|7775.46|0
1651745660000|2022-05-05 10:14:20|7776.59|7776.59|7776.66|7776.66|7776.66|7776.66|7776.59|7776.59|0
1651745670000|2022-05-05 10:14:30|7778.92|7778.92|7779.13|7779.13|7779.13|7779.13|7778.92|7778.92|0
1651745680000|2022-05-05 10:14:40|7779.42|7779.42|7781.12|7781.12|7781.12|7781.12|7779.42|7779.42|0
1651745690000|2022-05-05 10:14:50|7779.98|7779.98|7781.12|7781.12|7782.25|7782.25|7779.98|7779.98|0
1651745700000|2022-05-05 10:15:00|7783.38|7783.38|7783.38|7783.38|7783.95|7783.95|7783.38|7783.38|0
1651745710000|2022-05-05 10:15:10|7783.45|7783.45|7786.28|7786.28|7786.28|7786.28|7783.45|7783.45|0
1651745720000|2022-05-05 10:15:20|7785.15|7785.15|7786.26|7786.26|7786.28|7786.28|7784|7784|0
1651745730000|2022-05-05 10:15:30|7787.39|7787.39|7788.52|7788.52|7788.52|7788.52|7786.82|7786.82|0
1651745740000|2022-05-05 10:15:40|7788.24|7788.24|7787.96|7787.96|7788.24|7788.24|7787.96|7787.96|0
1651745760000|2022-05-05 10:16:00|7789.09|7789.09|7786.82|7786.82|7789.09|7789.09|7785.69|7785.69|0
1651745770000|2022-05-05 10:16:10|7787.96|7787.96|7789.7|7789.7|7789.72|7789.72|7786.82|7786.82|0
1651745780000|2022-05-05 10:16:20|7789.41|7789.41|7784.04|7784.04|7789.41|7789.41|7784.04|7784.04|0
1651745790000|2022-05-05 10:16:30|7785.17|7785.17|7787.48|7787.48|7787.48|7787.48|7785.17|7785.17|0
1651745810000|2022-05-05 10:16:50|7787.5|7787.5|7786.38|7786.38|7788.65|7788.65|7785.82|7785.82|0
1651745820000|2022-05-05 10:17:00|7785.25|7785.25|7785.82|7785.82|7785.82|7785.82|7784.68|7784.68|0
1651745830000|2022-05-05 10:17:10|7786.95|7786.95|7785.82|7785.82|7787.23|7787.23|7785.82|7785.82|0
1651745840000|2022-05-05 10:17:20|7786.95|7786.95|7786.95|7786.95|7786.95|7786.95|7786.95|7786.95|0
1651745850000|2022-05-05 10:17:30|7785.82|7785.82|7786.38|7786.38|7786.38|7786.38|7785.82|7785.82|0
1651745870000|2022-05-05 10:17:50|7788.65|7788.65|7789.92|7789.92|7790.91|7790.91|7788.65|7788.65|0
1651745880000|2022-05-05 10:18:00|7791.05|7791.05|7789.92|7789.92|7791.05|7791.05|7787.65|7787.65|0
1651745890000|2022-05-05 10:18:10|7788.78|7788.78|7788.78|7788.78|7789.92|7789.92|7788.78|7788.78|0
1651745900000|2022-05-05 10:18:20|7789.07|7789.07|7789.35|7789.35|7789.92|7789.92|7788.78|7788.78|0
1651745910000|2022-05-05 10:18:30|7789.4|7789.4|7789.86|7789.86|7789.97|7789.97|7789.4|7789.4|0
1651745920000|2022-05-05 10:18:40|7789.58|7789.58|7789.86|7789.86|7789.86|7789.86|7789.58|7789.58|0
1651745930000|2022-05-05 10:18:50|7790.99|7790.99|7789.29|7789.29|7790.99|7790.99|7789.29|7789.29|0
1651745940000|2022-05-05 10:19:00|7790.42|7790.42|7790.42|7790.42|7790.42|7790.42|7790.42|7790.42|0
1651745950000|2022-05-05 10:19:10|7790.99|7790.99|7789.86|7789.86|7790.99|7790.99|7789.86|7789.86|0
1651745970000|2022-05-05 10:19:30|7788.73|7788.73|7789.86|7789.86|7789.86|7789.86|7788.73|7788.73|0
1651745980000|2022-05-05 10:19:40|7789.93|7789.93|7788.52|7788.52|7791.06|7791.06|7788.52|7788.52|0
1651745990000|2022-05-05 10:19:50|7787.95|7787.95|7787.66|7787.66|7787.95|7787.95|7787.66|7787.66|0
1651746000000|2022-05-05 10:20:00|7786.81|7786.81|7782.84|7782.84|7786.81|7786.81|7780.58|7780.58|0
1651746010000|2022-05-05 10:20:10|7783.13|7783.13|7778.32|7778.32|7783.13|7783.13|7778.32|7778.32|0
1651746020000|2022-05-05 10:20:20|7778.03|7778.03|7781.43|7781.43|7781.43|7781.43|7778.03|7778.03|0
1651746030000|2022-05-05 10:20:30|7780.3|7780.3|7783.09|7783.09|7783.09|7783.09|7780.3|7780.3|0
1651746040000|2022-05-05 10:20:40|7783.07|7783.07|7785.05|7785.05|7785.05|7785.05|7783.07|7783.07|0
1651746050000|2022-05-05 10:20:50|7786.18|7786.18|7783.92|7783.92|7786.18|7786.18|7783.92|7783.92|0
1651746060000|2022-05-05 10:21:00|7785.05|7785.05|7786.18|7786.18|7786.18|7786.18|7785.05|7785.05|0
1651746070000|2022-05-05 10:21:10|7786.75|7786.75|7787.88|7787.88|7787.88|7787.88|7786.75|7786.75|0
1651746080000|2022-05-05 10:21:20|7787.86|7787.86|7787.86|7787.86|7787.86|7787.86|7787.86|7787.86|0
1651746100000|2022-05-05 10:21:40|7787.8|7787.8|7788.39|7788.39|7788.39|7788.39|7787.8|7787.8|0
1651746110000|2022-05-05 10:21:50|7788.45|7788.45|7788.53|7788.53|7788.53|7788.53|7788.45|7788.45|0
1651746120000|2022-05-05 10:22:00|7789.66|7789.66|7785.7|7785.7|7789.66|7789.66|7785.7|7785.7|0
1651746130000|2022-05-05 10:22:10|7785.73|7785.73|7785.73|7785.73|7785.73|7785.73|7785.73|7785.73|0
1651746140000|2022-05-05 10:22:20|7788|7788|7789.13|7789.13|7789.13|7789.13|7787.71|7787.71|0
1651746150000|2022-05-05 10:22:30|7786.87|7786.87|7786.3|7786.3|7786.87|7786.87|7786.3|7786.3|0
1651746160000|2022-05-05 10:22:40|7788.56|7788.56|7790.54|7790.54|7790.54|7790.54|7788.56|7788.56|0
1651746190000|2022-05-05 10:23:10|7791.68|7791.68|7792.83|7792.83|7792.83|7792.83|7791.68|7791.68|0
1651746200000|2022-05-05 10:23:20|7791.7|7791.7|7791.41|7791.41|7791.7|7791.7|7791.41|7791.41|0
1651746210000|2022-05-05 10:23:30|7791.13|7791.13|7790|7790|7791.13|7791.13|7790|7790|0
1651746220000|2022-05-05 10:23:40|7789.71|7789.71|7788.58|7788.58|7790.84|7790.84|7788.58|7788.58|0
1651746230000|2022-05-05 10:23:50|7788.87|7788.87|7793.45|7793.45|7793.45|7793.45|7788.87|7788.87|0
1651746240000|2022-05-05 10:24:00|7794.58|7794.58|7794.02|7794.02|7795.15|7795.15|7794.02|7794.02|0
1651746250000|2022-05-05 10:24:10|7794.59|7794.59|7794.87|7794.87|7794.87|7794.87|7794.59|7794.59|0
1651746270000|2022-05-05 10:24:30|7796|7796|7796.33|7796.33|7796.33|7796.33|7796|7796|0
1651746280000|2022-05-05 10:24:40|7795.76|7795.76|7793.5|7793.5|7795.76|7795.76|7793.5|7793.5|0
1651746290000|2022-05-05 10:24:50|7792.36|7792.36|7792.08|7792.08|7792.36|7792.36|7792.08|7792.08|0
1651746300000|2022-05-05 10:25:00|7794.34|7794.34|7795.47|7795.47|7795.47|7795.47|7794.34|7794.34|0
1651746310000|2022-05-05 10:25:10|7794.34|7794.34|7794.34|7794.34|7794.34|7794.34|7794.34|7794.34|0
1651746320000|2022-05-05 10:25:20|7795.47|7795.47|7795.47|7795.47|7795.47|7795.47|7795.47|7795.47|0
1651746330000|2022-05-05 10:25:30|7795.55|7795.55|7794.7|7794.7|7796.11|7796.11|7794.42|7794.42|0
1651746340000|2022-05-05 10:25:40|7794.98|7794.98|7797.53|7797.53|7797.53|7797.53|7794.98|7794.98|0
1651746350000|2022-05-05 10:25:50|7795.27|7795.27|7797.57|7797.57|7797.57|7797.57|7795.27|7795.27|0
1651746360000|2022-05-05 10:26:00|7797.29|7797.29|7798.2|7798.2|7798.42|7798.42|7797.29|7797.29|0
1651746370000|2022-05-05 10:26:10|7798.35|7798.35|7798.62|7798.62|7798.62|7798.62|7798.33|7798.33|0
1651746380000|2022-05-05 10:26:20|7796.36|7796.36|7796.63|7796.63|7796.63|7796.63|7796.34|7796.34|0
1651746390000|2022-05-05 10:26:30|7796.78|7796.78|7798.47|7798.47|7798.47|7798.47|7796.21|7796.21|0
1651746400000|2022-05-05 10:26:40|7798.19|7798.19|7798.05|7798.05|7798.19|7798.19|7798.05|7798.05|0
1651746410000|2022-05-05 10:26:50|7798.33|7798.33|7797.72|7797.72|7798.33|7798.33|7797.72|7797.72|0
1651746420000|2022-05-05 10:27:00|7796.59|7796.59|7799.08|7799.08|7799.12|7799.12|7795.73|7795.73|0
1651746430000|2022-05-05 10:27:10|7800.22|7800.22|7801.94|7801.94|7801.94|7801.94|7799.08|7799.08|0
1651746440000|2022-05-05 10:27:20|7800.81|7800.81|7799.67|7799.67|7800.81|7800.81|7799.67|7799.67|0
1651746450000|2022-05-05 10:27:30|7800.81|7800.81|7800.81|7800.81|7800.81|7800.81|7800.81|7800.81|0
1651746460000|2022-05-05 10:27:40|7799.67|7799.67|7804.77|7804.77|7807.03|7807.03|7799.67|7799.67|0
1651746470000|2022-05-05 10:27:50|7807.03|7807.03|7807.15|7807.15|7808.28|7808.28|7804.89|7804.89|0
1651746480000|2022-05-05 10:28:00|7806.02|7806.02|7809.63|7809.63|7809.63|7809.63|7804.89|7804.89|0
1651746490000|2022-05-05 10:28:10|7808.5|7808.5|7809.72|7809.72|7809.72|7809.72|7808.5|7808.5|0
1651746500000|2022-05-05 10:28:20|7808.59|7808.59|7811.14|7811.14|7811.14|7811.14|7808.59|7808.59|0
1651746510000|2022-05-05 10:28:30|7811.17|7811.17|7810.09|7810.09|7811.51|7811.51|7810.09|7810.09|0
1651746520000|2022-05-05 10:28:40|7809.81|7809.81|7810.66|7810.66|7810.66|7810.66|7809.24|7809.24|0
1651746530000|2022-05-05 10:28:50|7810.37|7810.37|7810.88|7810.88|7810.88|7810.88|7805.79|7805.79|0
1651746540000|2022-05-05 10:29:00|7811.17|7811.17|7811.13|7811.13|7811.17|7811.17|7811.13|7811.13|0
1651746550000|2022-05-05 10:29:10|7810.84|7810.84|7811.13|7811.13|7811.13|7811.13|7810.84|7810.84|0
1651746560000|2022-05-05 10:29:20|7808.86|7808.86|7809.99|7809.99|7811.13|7811.13|7808.86|7808.86|0
1651746580000|2022-05-05 10:29:40|7809.43|7809.43|7810.56|7810.56|7810.56|7810.56|7809.43|7809.43|0
1651746590000|2022-05-05 10:29:50|7810.84|7810.84|7811.2|7811.2|7811.2|7811.2|7810.84|7810.84|0
1651746600000|2022-05-05 10:30:00|7810.06|7810.06|7811.15|7811.15|7811.15|7811.15|7809.45|7809.45|0
1651746610000|2022-05-05 10:30:10|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|7809.16|0
1651746620000|2022-05-05 10:30:20|7809.2|7809.2|7809.48|7809.48|7809.48|7809.48|7809.2|7809.2|0
1651746630000|2022-05-05 10:30:30|7810.61|7810.61|7809.76|7809.76|7810.9|7810.9|7809.76|7809.76|0
1651746640000|2022-05-05 10:30:40|7808.63|7808.63|7807.22|7807.22|7808.63|7808.63|7806.09|7806.09|0
1651746650000|2022-05-05 10:30:50|7807.2|7807.2|7808.39|7808.39|7808.39|7808.39|7807.2|7807.2|0
1651746660000|2022-05-05 10:31:00|7807.26|7807.26|7806.97|7806.97|7807.26|7807.26|7806.97|7806.97|0
1651746670000|2022-05-05 10:31:10|7808.1|7808.1|7808.15|7808.15|7808.15|7808.15|7808.1|7808.1|0
1651746680000|2022-05-05 10:31:20|7805.89|7805.89|7806.43|7806.43|7808.15|7808.15|7802.73|7802.73|0
1651746690000|2022-05-05 10:31:30|7805.59|7805.59|7805.59|7805.59|7805.59|7805.59|7804.45|7804.45|0
1651746700000|2022-05-05 10:31:40|7806.72|7806.72|7806.41|7806.41|7806.72|7806.72|7806.41|7806.41|0
1651746710000|2022-05-05 10:31:50|7804.15|7804.15|7800.75|7800.75|7804.15|7804.15|7799.62|7799.62|0
1651746720000|2022-05-05 10:32:00|7801.6|7801.6|7805|7805|7805|7805|7801.6|7801.6|0
1651746730000|2022-05-05 10:32:10|7802.73|7802.73|7801.57|7801.57|7802.73|7802.73|7801.57|7801.57|0
1651746740000|2022-05-05 10:32:20|7801.28|7801.28|7804.68|7804.68|7804.68|7804.68|7801.28|7801.28|0
1651746750000|2022-05-05 10:32:30|7802.41|7802.41|7800.38|7800.38|7802.41|7802.41|7800.1|7800.1|0
1651746760000|2022-05-05 10:32:40|7800.67|7800.67|7800.7|7800.7|7800.7|7800.7|7800.67|7800.67|0
1651746770000|2022-05-05 10:32:50|7800.99|7800.99|7799.29|7799.29|7800.99|7800.99|7799.29|7799.29|0
1651746780000|2022-05-05 10:33:00|7800.42|7800.42|7805.23|7805.23|7805.23|7805.23|7800.42|7800.42|0
1651746790000|2022-05-05 10:33:10|7805.51|7805.51|7804.46|7804.46|7805.51|7805.51|7804.36|7804.36|0
1651746800000|2022-05-05 10:33:20|7804.54|7804.54|7804.54|7804.54|7804.54|7804.54|7804.54|7804.54|0
1651746810000|2022-05-05 10:33:30|7804.56|7804.56|7804.34|7804.34|7804.62|7804.62|7804.34|7804.34|0
1651746820000|2022-05-05 10:33:40|7805.47|7805.47|7805.47|7805.47|7805.47|7805.47|7805.47|7805.47|0
1651746830000|2022-05-05 10:33:50|7804.34|7804.34|7807.03|7807.03|7807.03|7807.03|7804.34|7804.34|0
1651746840000|2022-05-05 10:34:00|7807.88|7807.88|7809.01|7809.01|7809.01|7809.01|7807.88|7807.88|0
1651746850000|2022-05-05 10:34:10|7807.88|7807.88|7804.68|7804.68|7807.88|7807.88|7804.68|7804.68|0
1651746860000|2022-05-05 10:34:20|7805.81|7805.81|7807.51|7807.51|7807.51|7807.51|7805.81|7805.81|0
1651746870000|2022-05-05 10:34:30|7808.64|7808.64|7807.51|7807.51|7808.64|7808.64|7807.51|7807.51|0
1651746880000|2022-05-05 10:34:40|7805.25|7805.25|7805.25|7805.25|7805.25|7805.25|7805.25|7805.25|0
1651746890000|2022-05-05 10:34:50|7807.51|7807.51|7807.51|7807.51|7807.51|7807.51|7807.51|7807.51|0
1651746900000|2022-05-05 10:35:00|7806.38|7806.38|7806.38|7806.38|7806.38|7806.38|7806.38|7806.38|0
1651746910000|2022-05-05 10:35:10|7807.51|7807.51|7807.55|7807.55|7807.55|7807.55|7807.51|7807.51|0
1651746920000|2022-05-05 10:35:20|7804.15|7804.15|7800.67|7800.67|7804.15|7804.15|7799.25|7799.25|0
1651746930000|2022-05-05 10:35:30|7800.95|7800.95|7799.86|7799.86|7803.25|7803.25|7799.86|7799.86|0
1651746940000|2022-05-05 10:35:40|7799.82|7799.82|7802.65|7802.65|7802.65|7802.65|7799.82|7799.82|0
1651746950000|2022-05-05 10:35:50|7800.39|7800.39|7802.4|7802.4|7802.4|7802.4|7800.11|7800.11|0
1651746960000|2022-05-05 10:36:00|7803.54|7803.54|7803.54|7803.54|7805.8|7805.8|7803.54|7803.54|0
1651746970000|2022-05-05 10:36:10|7803.82|7803.82|7803.8|7803.8|7803.82|7803.82|7803.8|7803.8|0
1651746980000|2022-05-05 10:36:20|7804.93|7804.93|7806.06|7806.06|7806.06|7806.06|7804.93|7804.93|0
1651746990000|2022-05-05 10:36:30|7803.8|7803.8|7804.93|7804.93|7804.93|7804.93|7803.8|7803.8|0
1651747000000|2022-05-05 10:36:40|7803.8|7803.8|7804.93|7804.93|7804.93|7804.93|7803.8|7803.8|0
1651747010000|2022-05-05 10:36:50|7803.8|7803.8|7804.12|7804.12|7804.12|7804.12|7803.8|7803.8|0
1651747020000|2022-05-05 10:37:00|7806.38|7806.38|7806.38|7806.38|7806.38|7806.38|7806.38|7806.38|0
1651747040000|2022-05-05 10:37:20|7806.1|7806.1|7804.54|7804.54|7806.1|7806.1|7803.55|7803.55|0
1651747060000|2022-05-05 10:37:40|7803.41|7803.41|7804.83|7804.83|7805.96|7805.96|7803.41|7803.41|0
1651747070000|2022-05-05 10:37:50|7804.94|7804.94|7805.22|7805.22|7805.22|7805.22|7804.94|7804.94|0
1651747080000|2022-05-05 10:38:00|7804.09|7804.09|7804.09|7804.09|7804.09|7804.09|7804.09|7804.09|0
1651747090000|2022-05-05 10:38:10|7806.35|7806.35|7806.33|7806.33|7806.35|7806.35|7805.2|7805.2|0
1651747100000|2022-05-05 10:38:20|7805.76|7805.76|7802.36|7802.36|7805.76|7805.76|7802.36|7802.36|0
1651747110000|2022-05-05 10:38:30|7804.63|7804.63|7804.91|7804.91|7804.91|7804.91|7804.63|7804.63|0
1651747120000|2022-05-05 10:38:40|7804.95|7804.95|7805.23|7805.23|7805.23|7805.23|7804.66|7804.66|0
1651747130000|2022-05-05 10:38:50|7805.2|7805.2|7806.33|7806.33|7806.33|7806.33|7804.92|7804.92|0
1651747140000|2022-05-05 10:39:00|7805.2|7805.2|7807.72|7807.72|7807.72|7807.72|7805.2|7805.2|0
1651747150000|2022-05-05 10:39:10|7808.85|7808.85|7807.44|7807.44|7808.85|7808.85|7807.44|7807.44|0
1651747160000|2022-05-05 10:39:20|7807.15|7807.15|7805.74|7805.74|7807.44|7807.44|7805.74|7805.74|0
1651747170000|2022-05-05 10:39:30|7805.45|7805.45|7806.63|7806.63|7806.63|7806.63|7805.45|7805.45|0
1651747180000|2022-05-05 10:39:40|7805.49|7805.49|7804.08|7804.08|7805.49|7805.49|7804.08|7804.08|0
1651747190000|2022-05-05 10:39:50|7804.65|7804.65|7809.46|7809.46|7809.46|7809.46|7804.65|7804.65|0
1651747200000|2022-05-05 10:40:00|7808.33|7808.33|7808.89|7808.89|7808.89|7808.89|7807.76|7807.76|0
1651747210000|2022-05-05 10:40:10|7808.96|7808.96|7803.88|7803.88|7808.96|7808.96|7803.58|7803.58|0
1651747220000|2022-05-05 10:40:20|7806.71|7806.71|7806.71|7806.71|7806.71|7806.71|7806.71|7806.71|0
1651747230000|2022-05-05 10:40:30|7807.84|7807.84|7806.99|7806.99|7807.84|7807.84|7806.71|7806.71|0
1651747240000|2022-05-05 10:40:40|7808.12|7808.12|7808.12|7808.12|7808.12|7808.12|7808.12|7808.12|0
1651747250000|2022-05-05 10:40:50|7807.56|7807.56|7808.4|7808.4|7808.69|7808.69|7807.56|7807.56|0
1651747260000|2022-05-05 10:41:00|7807.27|7807.27|7808.35|7808.35|7808.63|7808.63|7806.37|7806.37|0
1651747270000|2022-05-05 10:41:10|7808.92|7808.92|7808.92|7808.92|7808.92|7808.92|7807.78|7807.78|0
1651747290000|2022-05-05 10:41:30|7808.35|7808.35|7808.63|7808.63|7808.63|7808.63|7808.06|7808.06|0
1651747300000|2022-05-05 10:41:40|7805.8|7805.8|7804.65|7804.65|7805.8|7805.8|7803.52|7803.52|0
1651747310000|2022-05-05 10:41:50|7804.67|7804.67|7802.41|7802.41|7804.67|7804.67|7802.41|7802.41|0
1651747320000|2022-05-05 10:42:00|7803.54|7803.54|7803.23|7803.23|7804.65|7804.65|7803.23|7803.23|0
1651747330000|2022-05-05 10:42:10|7802.1|7802.1|7800.45|7800.45|7802.1|7802.1|7799.03|7799.03|0
1651747340000|2022-05-05 10:42:20|7800.16|7800.16|7799.88|7799.88|7800.16|7800.16|7799.88|7799.88|0
1651747350000|2022-05-05 10:42:30|7800.16|7800.16|7801.62|7801.62|7801.62|7801.62|7800.16|7800.16|0
1651747360000|2022-05-05 10:42:40|7800.49|7800.49|7799.89|7799.89|7800.49|7800.49|7799.89|7799.89|0
1651747370000|2022-05-05 10:42:50|7799.6|7799.6|7799.6|7799.6|7799.6|7799.6|7799.6|7799.6|0
1651747380000|2022-05-05 10:43:00|7800.73|7800.73|7803.28|7803.28|7803.28|7803.28|7800.73|7800.73|0
1651747390000|2022-05-05 10:43:10|7803|7803|7801.86|7801.86|7803|7803|7800.73|7800.73|0
1651747400000|2022-05-05 10:43:20|7802.15|7802.15|7801.86|7801.86|7802.43|7802.43|7801.86|7801.86|0
1651747410000|2022-05-05 10:43:30|7800.73|7800.73|7799.62|7799.62|7800.75|7800.75|7799.6|7799.6|0
1651747420000|2022-05-05 10:43:40|7800.75|7800.75|7801.6|7801.6|7801.88|7801.88|7800.75|7800.75|0
1651747430000|2022-05-05 10:43:50|7801.88|7801.88|7801.88|7801.88|7801.88|7801.88|7801.88|7801.88|0
1651747440000|2022-05-05 10:44:00|7801.92|7801.92|7801.92|7801.92|7801.92|7801.92|7801.92|7801.92|0
1651747450000|2022-05-05 10:44:10|7801.94|7801.94|7801.94|7801.94|7801.94|7801.94|7801.94|7801.94|0
1651747460000|2022-05-05 10:44:20|7800.81|7800.81|7802.22|7802.22|7802.22|7802.22|7800.81|7800.81|0
1651747470000|2022-05-05 10:44:30|7801.09|7801.09|7803.04|7803.04|7803.04|7803.04|7799.36|7799.36|0
1651747480000|2022-05-05 10:44:40|7803.32|7803.32|7800.77|7800.77|7803.32|7803.32|7799.64|7799.64|0
1651747490000|2022-05-05 10:44:50|7801.9|7801.9|7801.85|7801.85|7801.92|7801.92|7801.85|7801.85|0
1651747540000|2022-05-05 10:45:40|7802.98|7802.98|7802.98|7802.98|7802.98|7802.98|7802.98|7802.98|0
1651747550000|2022-05-05 10:45:50|7803.27|7803.27|7803.22|7803.22|7803.27|7803.27|7803.22|7803.22|0
1651747560000|2022-05-05 10:46:00|7802.93|7802.93|7800.39|7800.39|7802.93|7802.93|7800.1|7800.1|0
1651747570000|2022-05-05 10:46:10|7799.25|7799.25|7800.37|7800.37|7800.39|7800.39|7799.25|7799.25|0
1651747580000|2022-05-05 10:46:20|7799.24|7799.24|7799.24|7799.24|7800.37|7800.37|7799.24|7799.24|0
1651747590000|2022-05-05 10:46:30|7799.52|7799.52|7799.52|7799.52|7799.52|7799.52|7799.52|7799.52|0
1651747600000|2022-05-05 10:46:40|7800.37|7800.37|7799.52|7799.52|7800.65|7800.65|7799.52|7799.52|0
1651747610000|2022-05-05 10:46:50|7799.47|7799.47|7799.19|7799.19|7799.47|7799.47|7798.34|7798.34|0
1651747620000|2022-05-05 10:47:00|7800.32|7800.32|7801.45|7801.45|7801.45|7801.45|7800.32|7800.32|0
1651747630000|2022-05-05 10:47:10|7801.17|7801.17|7800.03|7800.03|7801.17|7801.17|7800.03|7800.03|0
1651747640000|2022-05-05 10:47:20|7798.9|7798.9|7798.9|7798.9|7798.9|7798.9|7796.92|7796.92|0
1651747650000|2022-05-05 10:47:30|7801.17|7801.17|7801.17|7801.17|7801.17|7801.17|7801.17|7801.17|0
1651747660000|2022-05-05 10:47:40|7801.15|7801.15|7801.15|7801.15|7801.15|7801.15|7801.15|7801.15|0
1651747680000|2022-05-05 10:48:00|7801.43|7801.43|7801.43|7801.43|7801.43|7801.43|7801.43|7801.43|0
1651747690000|2022-05-05 10:48:10|7802.85|7802.85|7804.33|7804.33|7804.33|7804.33|7802.85|7802.85|0
1651747700000|2022-05-05 10:48:20|7804.9|7804.9|7804.9|7804.9|7804.9|7804.9|7804.9|7804.9|0
1651747710000|2022-05-05 10:48:30|7802.64|7802.64|7802.64|7802.64|7802.64|7802.64|7802.64|7802.64|0
1651747720000|2022-05-05 10:48:40|7802.07|7802.07|7803.77|7803.77|7803.77|7803.77|7802.07|7802.07|0
1651747730000|2022-05-05 10:48:50|7802.64|7802.64|7804.9|7804.9|7804.9|7804.9|7802.64|7802.64|0
1651747740000|2022-05-05 10:49:00|7803.77|7803.77|7803.77|7803.77|7803.77|7803.77|7803.77|7803.77|0
1651747750000|2022-05-05 10:49:10|7803.48|7803.48|7806.03|7806.03|7806.03|7806.03|7803.48|7803.48|0
1651747760000|2022-05-05 10:49:20|7806.31|7806.31|7806.31|7806.31|7806.31|7806.31|7806.31|7806.31|0
1651747790000|2022-05-05 10:49:50|7806.37|7806.37|7804.11|7804.11|7806.37|7806.37|7804.11|7804.11|0
1651747800000|2022-05-05 10:50:00|7803.54|7803.54|7803.54|7803.54|7803.54|7803.54|7803.54|7803.54|0
1651747820000|2022-05-05 10:50:20|7804.11|7804.11|7804.68|7804.68|7804.68|7804.68|7804.11|7804.11|0
1651747830000|2022-05-05 10:50:30|7805.81|7805.81|7805.81|7805.81|7805.81|7805.81|7805.81|7805.81|0
1651747840000|2022-05-05 10:50:40|7805.79|7805.79|7806.07|7806.07|7807.2|7807.2|7805.79|7805.79|0
1651747850000|2022-05-05 10:50:50|7804.94|7804.94|7803.54|7803.54|7804.94|7804.94|7803.52|7803.52|0
1651747860000|2022-05-05 10:51:00|7804.68|7804.68|7808.35|7808.35|7808.35|7808.35|7802.13|7802.13|0
1651747870000|2022-05-05 10:51:10|7807.22|7807.22|7807.51|7807.51|7807.51|7807.51|7807.22|7807.22|0
1651747880000|2022-05-05 10:51:20|7807.47|7807.47|7806.9|7806.9|7807.47|7807.47|7806.9|7806.9|0
1651747890000|2022-05-05 10:51:30|7805.77|7805.77|7803.51|7803.51|7805.77|7805.77|7803.51|7803.51|0
1651747900000|2022-05-05 10:51:40|7803.54|7803.54|7804.69|7804.69|7804.69|7804.69|7803.54|7803.54|0
1651747910000|2022-05-05 10:51:50|7805.26|7805.26|7806.68|7806.68|7806.68|7806.68|7805.26|7805.26|0
1651747920000|2022-05-05 10:52:00|7805.55|7805.55|7805.55|7805.55|7806.68|7806.68|7805.55|7805.55|0
1651747930000|2022-05-05 10:52:10|7804.98|7804.98|7803.28|7803.28|7804.98|7804.98|7803.28|7803.28|0
1651747950000|2022-05-05 10:52:30|7804.41|7804.41|7805.54|7805.54|7805.54|7805.54|7804.41|7804.41|0
1651747970000|2022-05-05 10:52:50|7805.5|7805.5|7804.37|7804.37|7805.5|7805.5|7804.37|7804.37|0
1651747980000|2022-05-05 10:53:00|7804.31|7804.31|7802.89|7802.89|7804.31|7804.31|7802.61|7802.61|0
1651747990000|2022-05-05 10:53:10|7804.03|7804.03|7804.03|7804.03|7804.03|7804.03|7804.03|7804.03|0
1651748000000|2022-05-05 10:53:20|7805.16|7805.16|7804.97|7804.97|7807.18|7807.18|7804.92|7804.92|0
1651748010000|2022-05-05 10:53:30|7806.1|7806.1|7806.93|7806.93|7806.93|7806.93|7804.65|7804.65|0
1651748020000|2022-05-05 10:53:40|7804.67|7804.67|7802.44|7802.44|7804.7|7804.7|7801.31|7801.31|0
1651748030000|2022-05-05 10:53:50|7803.29|7803.29|7802.97|7802.97|7803.29|7803.29|7802.12|7802.12|0
1651748040000|2022-05-05 10:54:00|7804.1|7804.1|7803.82|7803.82|7804.67|7804.67|7803.82|7803.82|0
1651748050000|2022-05-05 10:54:10|7804.1|7804.1|7805.3|7805.3|7805.3|7805.3|7804.1|7804.1|0
1651748060000|2022-05-05 10:54:20|7804.73|7804.73|7803.31|7803.31|7805.57|7805.57|7803.31|7803.31|0
1651748070000|2022-05-05 10:54:30|7803.03|7803.03|7801.77|7801.77|7803.03|7803.03|7801.77|7801.77|0
1651748080000|2022-05-05 10:54:40|7802.33|7802.33|7800.92|7800.92|7802.33|7802.33|7800.92|7800.92|0
1651748090000|2022-05-05 10:54:50|7802.05|7802.05|7801.24|7801.24|7802.62|7802.62|7801.2|7801.2|0
1651748100000|2022-05-05 10:55:00|7800.96|7800.96|7802.09|7802.09|7802.09|7802.09|7800.96|7800.96|0
1651748110000|2022-05-05 10:55:10|7803.22|7803.22|7803.22|7803.22|7803.22|7803.22|7803.22|7803.22|0
1651748120000|2022-05-05 10:55:20|7800.96|7800.96|7799.83|7799.83|7802.09|7802.09|7799.83|7799.83|0
1651748130000|2022-05-05 10:55:30|7799.26|7799.26|7797.84|7797.84|7799.26|7799.26|7797.84|7797.84|0
1651748140000|2022-05-05 10:55:40|7798.13|7798.13|7798.69|7798.69|7799.26|7799.26|7797|7797|0
1651748150000|2022-05-05 10:55:50|7797.56|7797.56|7797.56|7797.56|7797.56|7797.56|7797.56|7797.56|0
1651748160000|2022-05-05 10:56:00|7799.82|7799.82|7800.44|7800.44|7800.44|7800.44|7798.69|7798.69|0
1651748170000|2022-05-05 10:56:10|7800.48|7800.48|7800.77|7800.77|7800.77|7800.77|7800.48|7800.48|0
1651748180000|2022-05-05 10:56:20|7801.05|7801.05|7803.88|7803.88|7803.88|7803.88|7801.05|7801.05|0
1651748190000|2022-05-05 10:56:30|7802.75|7802.75|7803.81|7803.81|7803.81|7803.81|7801.62|7801.62|0
1651748200000|2022-05-05 10:56:40|7804.09|7804.09|7804.09|7804.09|7804.09|7804.09|7804.09|7804.09|0
1651748210000|2022-05-05 10:56:50|7805.22|7805.22|7805.22|7805.22|7805.22|7805.22|7805.22|7805.22|0
1651748220000|2022-05-05 10:57:00|7802.96|7802.96|7804.9|7804.9|7804.9|7804.9|7802.92|7802.92|0
1651748230000|2022-05-05 10:57:10|7802.64|7802.64|7800.94|7800.94|7802.64|7802.64|7800.94|7800.94|0
1651748240000|2022-05-05 10:57:20|7802.07|7802.07|7797.51|7797.51|7802.07|7802.07|7797.23|7797.23|0
1651748250000|2022-05-05 10:57:30|7798.08|7798.08|7802.05|7802.05|7802.05|7802.05|7798.08|7798.08|0
1651748260000|2022-05-05 10:57:40|7801.77|7801.77|7802.9|7802.9|7802.9|7802.9|7801.77|7801.77|0
1651748270000|2022-05-05 10:57:50|7801.77|7801.77|7801.77|7801.77|7801.77|7801.77|7801.48|7801.48|0
1651748280000|2022-05-05 10:58:00|7802.9|7802.9|7804.03|7804.03|7804.03|7804.03|7802.9|7802.9|0
1651748290000|2022-05-05 10:58:10|7804.05|7804.05|7804.09|7804.09|7804.09|7804.09|7804.05|7804.05|0
1651748300000|2022-05-05 10:58:20|7801.83|7801.83|7801.83|7801.83|7801.83|7801.83|7801.81|7801.81|0
1651748310000|2022-05-05 10:58:30|7801.81|7801.81|7801.73|7801.73|7801.81|7801.81|7801.73|7801.73|0
1651748320000|2022-05-05 10:58:40|7802.86|7802.86|7802.86|7802.86|7802.86|7802.86|7802.86|7802.86|0
1651748330000|2022-05-05 10:58:50|7803.99|7803.99|7805.12|7805.12|7805.12|7805.12|7803.99|7803.99|0
1651748340000|2022-05-05 10:59:00|7803.99|7803.99|7804.03|7804.03|7804.03|7804.03|7803.99|7803.99|0
1651748350000|2022-05-05 10:59:10|7805.16|7805.16|7805.16|7805.16|7805.16|7805.16|7802.9|7802.9|0
1651748360000|2022-05-05 10:59:20|7802.9|7802.9|7801.77|7801.77|7802.9|7802.9|7801.77|7801.77|0
1651748370000|2022-05-05 10:59:30|7802.33|7802.33|7800.42|7800.42|7802.33|7802.33|7795.25|7795.25|0
1651748380000|2022-05-05 10:59:40|7801.56|7801.56|7801.62|7801.62|7801.62|7801.62|7801.56|7801.56|0
1651748390000|2022-05-05 10:59:50|7801.54|7801.54|7804.09|7804.09|7804.09|7804.09|7801.54|7801.54|0
1651748400000|2022-05-05 11:00:00|7803.81|7803.81|7788.28|7788.28|7806.72|7806.72|7786.06|7786.06|0
1651748410000|2022-05-05 11:00:10|7787.15|7787.15|7788.55|7788.55|7795.06|7795.06|7787.15|7787.15|0
1651748420000|2022-05-05 11:00:20|7788.26|7788.26|7789.25|7789.25|7790.66|7790.66|7787.13|7787.13|0
1651748430000|2022-05-05 11:00:30|7790.38|7790.38|7799.76|7799.76|7802.03|7802.03|7790.38|7790.38|0
1651748440000|2022-05-05 11:00:40|7800.35|7800.35|7806.59|7806.59|7806.59|7806.59|7799.78|7799.78|0
1651748450000|2022-05-05 11:00:50|7807.72|7807.72|7805.44|7805.44|7808.29|7808.29|7805.44|7805.44|0
1651748460000|2022-05-05 11:01:00|7805.46|7805.46|7808.86|7808.86|7808.86|7808.86|7805.46|7805.46|0
1651748470000|2022-05-05 11:01:10|7809.99|7809.99|7809.99|7809.99|7810.27|7810.27|7808.57|7808.57|0
1651748480000|2022-05-05 11:01:20|7811.43|7811.43|7809.51|7809.51|7812.63|7812.63|7809.17|7809.17|0
1651748490000|2022-05-05 11:01:30|7807.82|7807.82|7809.52|7809.52|7811.78|7811.78|7807.82|7807.82|0
1651748500000|2022-05-05 11:01:40|7810.65|7810.65|7806.97|7806.97|7810.65|7810.65|7806.97|7806.97|0
1651748510000|2022-05-05 11:01:50|7802.45|7802.45|7804.7|7804.7|7804.7|7804.7|7801.59|7801.59|0
1651748520000|2022-05-05 11:02:00|7803.57|7803.57|7805.84|7805.84|7806.69|7806.69|7803.57|7803.57|0
1651748530000|2022-05-05 11:02:10|7806.97|7806.97|7806.4|7806.4|7807.54|7807.54|7805.27|7805.27|0
1651748540000|2022-05-05 11:02:20|7809.8|7809.8|7809.8|7809.8|7809.8|7809.8|7809.8|7809.8|0
1651748550000|2022-05-05 11:02:30|7808.95|7808.95|7809.18|7809.18|7809.21|7809.21|7806.94|7806.94|0
1651748560000|2022-05-05 11:02:40|7808.9|7808.9|7808.05|7808.05|7808.9|7808.9|7807.77|7807.77|0
1651748570000|2022-05-05 11:02:50|7808.62|7808.62|7812.01|7812.01|7812.01|7812.01|7808.62|7808.62|0
1651748580000|2022-05-05 11:03:00|7812.58|7812.58|7812.27|7812.27|7812.58|7812.58|7812.27|7812.27|0
1651748590000|2022-05-05 11:03:10|7808.03|7808.03|7806.41|7806.41|7808.4|7808.4|7806.14|7806.14|0
1651748600000|2022-05-05 11:03:20|7805.28|7805.28|7806.42|7806.42|7806.42|7806.42|7804.43|7804.43|0
1651748610000|2022-05-05 11:03:30|7807.55|7807.55|7809.82|7809.82|7810.66|7810.66|7807.26|7807.26|0
1651748620000|2022-05-05 11:03:40|7810.95|7810.95|7809.54|7809.54|7811.8|7811.8|7809.54|7809.54|0
1651748630000|2022-05-05 11:03:50|7808.41|7808.41|7810.95|7810.95|7810.95|7810.95|7808.41|7808.41|0
1651748640000|2022-05-05 11:04:00|7811.23|7811.23|7811.23|7811.23|7811.23|7811.23|7811.23|7811.23|0
1651748650000|2022-05-05 11:04:10|7810.95|7810.95|7805.76|7805.76|7810.95|7810.95|7805.76|7805.76|0
1651748660000|2022-05-05 11:04:20|7804.9|7804.9|7806.89|7806.89|7806.89|7806.89|7802.64|7802.64|0
1651748670000|2022-05-05 11:04:30|7807.46|7807.46|7808.59|7808.59|7809.72|7809.72|7807.46|7807.46|0
1651748680000|2022-05-05 11:04:40|7808.88|7808.88|7809.16|7809.16|7810.29|7810.29|7808.88|7808.88|0
1651748690000|2022-05-05 11:04:50|7810.29|7810.29|7813.4|7813.4|7813.4|7813.4|7809.15|7809.15|0
1651748700000|2022-05-05 11:05:00|7813.44|7813.44|7816.04|7816.04|7816.04|7816.04|7812.31|7812.31|0
1651748710000|2022-05-05 11:05:10|7814.9|7814.9|7813.77|7813.77|7814.9|7814.9|7813.21|7813.21|0
1651748720000|2022-05-05 11:05:20|7814.9|7814.9|7812.07|7812.07|7815.19|7815.19|7812.07|7812.07|0
1651748730000|2022-05-05 11:05:30|7813.21|7813.21|7814.34|7814.34|7814.34|7814.34|7813.21|7813.21|0
1651748740000|2022-05-05 11:05:40|7813.21|7813.21|7813.49|7813.49|7813.49|7813.49|7813.21|7813.21|0
1651748750000|2022-05-05 11:05:50|7811.23|7811.23|7814.65|7814.65|7814.65|7814.65|7811.23|7811.23|0
1651748760000|2022-05-05 11:06:00|7815.78|7815.78|7816.74|7816.74|7817.02|7817.02|7815.78|7815.78|0
1651748770000|2022-05-05 11:06:10|7815.61|7815.61|7815.91|7815.91|7815.91|7815.91|7815.61|7815.61|0
1651748780000|2022-05-05 11:06:20|7814.78|7814.78|7817.32|7817.32|7817.32|7817.32|7814.78|7814.78|0
1651748790000|2022-05-05 11:06:30|7817.04|7817.04|7817.04|7817.04|7817.04|7817.04|7817.04|7817.04|0
1651748800000|2022-05-05 11:06:40|7815.91|7815.91|7815.34|7815.34|7817.32|7817.32|7815.34|7815.34|0
1651748810000|2022-05-05 11:06:50|7815.62|7815.62|7815.62|7815.62|7815.62|7815.62|7815.62|7815.62|0
1651748820000|2022-05-05 11:07:00|7813.36|7813.36|7815.06|7815.06|7815.06|7815.06|7812.23|7812.23|0
1651748830000|2022-05-05 11:07:10|7815.34|7815.34|7818.74|7818.74|7818.74|7818.74|7815.34|7815.34|0
1651748840000|2022-05-05 11:07:20|7819.31|7819.31|7817.89|7817.89|7820.44|7820.44|7817.89|7817.89|0
1651748850000|2022-05-05 11:07:30|7818.46|7818.46|7818.18|7818.18|7819.31|7819.31|7817.04|7817.04|0
1651748860000|2022-05-05 11:07:40|7818.46|7818.46|7819.88|7819.88|7821.01|7821.01|7818.46|7818.46|0
1651748870000|2022-05-05 11:07:50|7818.74|7818.74|7817.27|7817.27|7818.74|7818.74|7817.27|7817.27|0
1651748880000|2022-05-05 11:08:00|7816.14|7816.14|7815.57|7815.57|7817.84|7817.84|7815.57|7815.57|0
1651748890000|2022-05-05 11:08:10|7815.52|7815.52|7816.37|7816.37|7818.63|7818.63|7815.52|7815.52|0
1651748900000|2022-05-05 11:08:20|7815.24|7815.24|7818.07|7818.07|7819.2|7819.2|7814.95|7814.95|0
1651748910000|2022-05-05 11:08:30|7818.03|7818.03|7818.02|7818.02|7819.17|7819.17|7818.02|7818.02|0
1651748920000|2022-05-05 11:08:40|7819.72|7819.72|7819.74|7819.74|7819.74|7819.74|7819.72|7819.72|0
1651748930000|2022-05-05 11:08:50|7818.61|7818.61|7820.03|7820.03|7821.16|7821.16|7818.61|7818.61|0
1651748940000|2022-05-05 11:09:00|7822.29|7822.29|7824.28|7824.28|7824.56|7824.56|7822.29|7822.29|0
1651748950000|2022-05-05 11:09:10|7822.01|7822.01|7822.29|7822.29|7823.14|7823.14|7822.01|7822.01|0
1651748960000|2022-05-05 11:09:20|7823.42|7823.42|7823.4|7823.4|7823.71|7823.71|7822.29|7822.29|0
1651748970000|2022-05-05 11:09:30|7824.54|7824.54|7821.99|7821.99|7824.54|7824.54|7821.99|7821.99|0
1651748980000|2022-05-05 11:09:40|7824.25|7824.25|7821.43|7821.43|7824.82|7824.82|7821.43|7821.43|0
1651748990000|2022-05-05 11:09:50|7822.56|7822.56|7820.29|7820.29|7822.56|7822.56|7819.16|7819.16|0
1651749000000|2022-05-05 11:10:00|7821.43|7821.43|7823.41|7823.41|7823.41|7823.41|7821.43|7821.43|0
1651749010000|2022-05-05 11:10:10|7821.15|7821.15|7821.43|7821.43|7821.43|7821.43|7820.29|7820.29|0
1651749020000|2022-05-05 11:10:20|7822.56|7822.56|7823.4|7823.4|7824.82|7824.82|7820.29|7820.29|0
1651749030000|2022-05-05 11:10:30|7824.54|7824.54|7826.24|7826.24|7826.24|7826.24|7824.54|7824.54|0
1651749040000|2022-05-05 11:10:40|7825.1|7825.1|7824.54|7824.54|7827.37|7827.37|7824.54|7824.54|0
1651749050000|2022-05-05 11:10:50|7825.67|7825.67|7827.94|7827.94|7827.94|7827.94|7823.41|7823.41|0
1651749060000|2022-05-05 11:11:00|7826.8|7826.8|7829.14|7829.14|7829.14|7829.14|7826.8|7826.8|0
1651749070000|2022-05-05 11:11:10|7829.43|7829.43|7829.43|7829.43|7829.43|7829.43|7829.43|7829.43|0
1651749080000|2022-05-05 11:11:20|7830.28|7830.28|7830.3|7830.3|7830.3|7830.3|7830.28|7830.28|0
1651749090000|2022-05-05 11:11:30|7829.17|7829.17|7831.43|7831.43|7831.43|7831.43|7829.17|7829.17|0
1651749100000|2022-05-05 11:11:40|7831.58|7831.58|7831.58|7831.58|7831.58|7831.58|7831.58|7831.58|0
1651749110000|2022-05-05 11:11:50|7832.15|7832.15|7829.32|7829.32|7832.15|7832.15|7829.32|7829.32|0
1651749120000|2022-05-05 11:12:00|7829.6|7829.6|7829.89|7829.89|7830.17|7830.17|7829.6|7829.6|0
1651749130000|2022-05-05 11:12:10|7830.17|7830.17|7829.89|7829.89|7830.17|7830.17|7829.89|7829.89|0
1651749140000|2022-05-05 11:12:20|7829.6|7829.6|7829.6|7829.6|7829.6|7829.6|7829.6|7829.6|0
1651749150000|2022-05-05 11:12:30|7829.89|7829.89|7829.04|7829.04|7830.17|7830.17|7827.91|7827.91|0
1651749160000|2022-05-05 11:12:40|7828.76|7828.76|7826.78|7826.78|7830.46|7830.46|7826.78|7826.78|0
1651749170000|2022-05-05 11:12:50|7826.49|7826.49|7825.93|7825.93|7827.63|7827.63|7825.93|7825.93|0
1651749180000|2022-05-05 11:13:00|7825.64|7825.64|7828.19|7828.19|7828.19|7828.19|7825.64|7825.64|0
1651749190000|2022-05-05 11:13:10|7829.32|7829.32|7825.92|7825.92|7829.32|7829.32|7825.92|7825.92|0
1651749200000|2022-05-05 11:13:20|7823.09|7823.09|7821.11|7821.11|7825.07|7825.07|7818.85|7818.85|0
1651749210000|2022-05-05 11:13:30|7821.68|7821.68|7824.53|7824.53|7825.95|7825.95|7821.68|7821.68|0
1651749220000|2022-05-05 11:13:40|7824.82|7824.82|7827.09|7827.09|7827.09|7827.09|7824.53|7824.53|0
1651749230000|2022-05-05 11:13:50|7826.8|7826.8|7826.8|7826.8|7827.65|7827.65|7821.13|7821.13|0
1651749240000|2022-05-05 11:14:00|7827.09|7827.09|7827.65|7827.65|7827.65|7827.65|7826.24|7826.24|0
1651749250000|2022-05-05 11:14:10|7826.52|7826.52|7826.23|7826.23|7826.52|7826.52|7825.1|7825.1|0
1651749260000|2022-05-05 11:14:20|7826.8|7826.8|7825.67|7825.67|7826.8|7826.8|7825.67|7825.67|0
1651749270000|2022-05-05 11:14:30|7826.8|7826.8|7826.8|7826.8|7826.8|7826.8|7826.8|7826.8|0
1651749280000|2022-05-05 11:14:40|7827.93|7827.93|7826.23|7826.23|7828.5|7828.5|7826.23|7826.23|0
1651749300000|2022-05-05 11:15:00|7825.95|7825.95|7827.61|7827.61|7827.61|7827.61|7823.93|7823.93|0
1651749310000|2022-05-05 11:15:10|7828.74|7828.74|7826.48|7826.48|7828.74|7828.74|7826.48|7826.48|0
1651749320000|2022-05-05 11:15:20|7828.74|7828.74|7827.89|7827.89|7829.03|7829.03|7827.89|7827.89|0
1651749330000|2022-05-05 11:15:30|7826.76|7826.76|7825.91|7825.91|7826.76|7826.76|7825.91|7825.91|0
1651749340000|2022-05-05 11:15:40|7827.04|7827.04|7826.48|7826.48|7827.61|7827.61|7826.48|7826.48|0
1651749350000|2022-05-05 11:15:50|7825.91|7825.91|7823.86|7823.86|7826.19|7826.19|7823.86|7823.86|0
1651749360000|2022-05-05 11:16:00|7823.29|7823.29|7823.29|7823.29|7823.29|7823.29|7823.29|7823.29|0
1651749370000|2022-05-05 11:16:10|7823|7823|7823.29|7823.29|7824.42|7824.42|7823|7823|0
1651749380000|2022-05-05 11:16:20|7823.57|7823.57|7823|7823|7823.57|7823.57|7821.59|7821.59|0
1651749390000|2022-05-05 11:16:30|7822.44|7822.44|7824.7|7824.7|7824.7|7824.7|7821.02|7821.02|0
1651749400000|2022-05-05 11:16:40|7825.84|7825.84|7821.02|7821.02|7825.84|7825.84|7821.02|7821.02|0
1651749410000|2022-05-05 11:16:50|7821.3|7821.3|7823|7823|7823|7823|7821.3|7821.3|0
1651749420000|2022-05-05 11:17:00|7824.14|7824.14|7823|7823|7824.14|7824.14|7823|7823|0
1651749440000|2022-05-05 11:17:20|7825.27|7825.27|7824.08|7824.08|7825.27|7825.27|7824.08|7824.08|0
1651749450000|2022-05-05 11:17:30|7822.94|7822.94|7822.94|7822.94|7822.94|7822.94|7822.94|7822.94|0
1651749460000|2022-05-05 11:17:40|7821.81|7821.81|7819.83|7819.83|7821.81|7821.81|7819.83|7819.83|0
1651749470000|2022-05-05 11:17:50|7818.7|7818.7|7820.96|7820.96|7820.96|7820.96|7818.7|7818.7|0
1651749480000|2022-05-05 11:18:00|7819.83|7819.83|7820.96|7820.96|7820.96|7820.96|7819.83|7819.83|0
1651749490000|2022-05-05 11:18:10|7822.09|7822.09|7823.22|7823.22|7823.22|7823.22|7822.09|7822.09|0
1651749500000|2022-05-05 11:18:20|7822.09|7822.09|7822.09|7822.09|7822.09|7822.09|7822.09|7822.09|0
1651749510000|2022-05-05 11:18:30|7820.96|7820.96|7820.94|7820.94|7820.96|7820.96|7819.8|7819.8|0
1651749520000|2022-05-05 11:18:40|7822.07|7822.07|7819.46|7819.46|7822.07|7822.07|7819.46|7819.46|0
1651749530000|2022-05-05 11:18:50|7818.33|7818.33|7818.26|7818.26|7818.33|7818.33|7817.19|7817.19|0
1651749540000|2022-05-05 11:19:00|7819.39|7819.39|7821.37|7821.37|7821.37|7821.37|7819.39|7819.39|0
1651749550000|2022-05-05 11:19:10|7822.5|7822.5|7822.5|7822.5|7822.5|7822.5|7822.5|7822.5|0
1651749560000|2022-05-05 11:19:20|7817.98|7817.98|7822.5|7822.5|7822.5|7822.5|7817.98|7817.98|0
1651749570000|2022-05-05 11:19:30|7823.63|7823.63|7823.63|7823.63|7823.63|7823.63|7823.63|7823.63|0
1651749580000|2022-05-05 11:19:40|7824.77|7824.77|7824.77|7824.77|7824.77|7824.77|7824.77|7824.77|0
1651749590000|2022-05-05 11:19:50|7825.9|7825.9|7824.77|7824.77|7825.9|7825.9|7824.77|7824.77|0
1651749600000|2022-05-05 11:20:00|7824.49|7824.49|7826.75|7826.75|7826.75|7826.75|7823.92|7823.92|0
1651749610000|2022-05-05 11:20:10|7827.89|7827.89|7827.89|7827.89|7827.89|7827.89|7827.89|7827.89|0
1651749620000|2022-05-05 11:20:20|7828.17|7828.17|7827.6|7827.6|7828.17|7828.17|7827.6|7827.6|0
1651749630000|2022-05-05 11:20:30|7827.89|7827.89|7824.49|7824.49|7829.02|7829.02|7824.49|7824.49|0
1651749640000|2022-05-05 11:20:40|7823.35|7823.35|7824.49|7824.49|7824.49|7824.49|7823.35|7823.35|0
1651749650000|2022-05-05 11:20:50|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|7824.2|0
1651749660000|2022-05-05 11:21:00|7824.15|7824.15|7825.29|7825.29|7825.29|7825.29|7821.89|7821.89|0
1651749670000|2022-05-05 11:21:10|7824.15|7824.15|7824.15|7824.15|7824.15|7824.15|7824.15|7824.15|0
1651749680000|2022-05-05 11:21:20|7823.3|7823.3|7821.61|7821.61|7823.59|7823.59|7821.61|7821.61|0
1651749690000|2022-05-05 11:21:30|7821.32|7821.32|7823.87|7823.87|7823.87|7823.87|7817.64|7817.64|0
1651749700000|2022-05-05 11:21:40|7825.29|7825.29|7825|7825|7825.57|7825.57|7825|7825|0
1651749710000|2022-05-05 11:21:50|7825.85|7825.85|7826.14|7826.14|7826.14|7826.14|7824.72|7824.72|0
1651749720000|2022-05-05 11:22:00|7827.27|7827.27|7825.01|7825.01|7827.27|7827.27|7825.01|7825.01|0
1651749730000|2022-05-05 11:22:10|7826.14|7826.14|7824.44|7824.44|7826.42|7826.42|7824.44|7824.44|0
1651749740000|2022-05-05 11:22:20|7823.87|7823.87|7824.72|7824.72|7824.72|7824.72|7823.87|7823.87|0
1651749750000|2022-05-05 11:22:30|7825.85|7825.85|7825.29|7825.29|7827.55|7827.55|7825.29|7825.29|0
1651749760000|2022-05-05 11:22:40|7826.42|7826.42|7826.42|7826.42|7826.42|7826.42|7826.42|7826.42|0
1651749770000|2022-05-05 11:22:50|7827.55|7827.55|7824.44|7824.44|7827.55|7827.55|7824.44|7824.44|0
1651749780000|2022-05-05 11:23:00|7823.31|7823.31|7825.57|7825.57|7825.57|7825.57|7823.31|7823.31|0
1651749800000|2022-05-05 11:23:20|7825.49|7825.49|7825.49|7825.49|7825.49|7825.49|7825.49|7825.49|0
1651749810000|2022-05-05 11:23:30|7826.34|7826.34|7826.34|7826.34|7826.34|7826.34|7826.34|7826.34|0
1651749820000|2022-05-05 11:23:40|7827.47|7827.47|7825.34|7825.34|7827.58|7827.58|7825.34|7825.34|0
1651749830000|2022-05-05 11:23:50|7825.05|7825.05|7823.92|7823.92|7825.05|7825.05|7821.66|7821.66|0
1651749840000|2022-05-05 11:24:00|7824.49|7824.49|7825.34|7825.34|7825.62|7825.62|7823.07|7823.07|0
1651749850000|2022-05-05 11:24:10|7826.47|7826.47|7827.04|7827.04|7827.04|7827.04|7825.34|7825.34|0
1651749860000|2022-05-05 11:24:20|7827.32|7827.32|7823.92|7823.92|7827.32|7827.32|7823.92|7823.92|0
1651749880000|2022-05-05 11:24:40|7826.19|7826.19|7826.47|7826.47|7826.47|7826.47|7826.19|7826.19|0
1651749890000|2022-05-05 11:24:50|7827.6|7827.6|7828.17|7828.17|7828.17|7828.17|7826.47|7826.47|0
1651749900000|2022-05-05 11:25:00|7825.91|7825.91|7828.17|7828.17|7828.17|7828.17|7825.91|7825.91|0
1651749910000|2022-05-05 11:25:10|7828.46|7828.46|7829.59|7829.59|7829.59|7829.59|7827.32|7827.32|0
1651749920000|2022-05-05 11:25:20|7830.16|7830.16|7831.93|7831.93|7831.93|7831.93|7830.16|7830.16|0
1651749930000|2022-05-05 11:25:30|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|0
1651749940000|2022-05-05 11:25:40|7831.93|7831.93|7831.65|7831.65|7831.93|7831.93|7831.08|7831.08|0
1651749950000|2022-05-05 11:25:50|7831.93|7831.93|7831.65|7831.65|7831.93|7831.93|7831.65|7831.65|0
1651749960000|2022-05-05 11:26:00|7832.78|7832.78|7832.5|7832.5|7832.78|7832.78|7832.5|7832.5|0
1651749980000|2022-05-05 11:26:20|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|7833.06|0
1651750000000|2022-05-05 11:26:40|7832.78|7832.78|7832.09|7832.09|7832.78|7832.78|7831.36|7831.36|0
1651750010000|2022-05-05 11:26:50|7832.07|7832.07|7828.67|7828.67|7832.07|7832.07|7828.67|7828.67|0
1651750020000|2022-05-05 11:27:00|7829.8|7829.8|7830.08|7830.08|7830.08|7830.08|7829.8|7829.8|0
1651750030000|2022-05-05 11:27:10|7828.95|7828.95|7828.39|7828.39|7829.52|7829.52|7827.25|7827.25|0
1651750040000|2022-05-05 11:27:20|7827.96|7827.96|7827.92|7827.92|7827.96|7827.96|7827.92|7827.92|0
1651750050000|2022-05-05 11:27:30|7826.79|7826.79|7826.79|7826.79|7826.79|7826.79|7825.66|7825.66|0
1651750060000|2022-05-05 11:27:40|7826.5|7826.5|7826.5|7826.5|7826.5|7826.5|7826.5|7826.5|0
1651750070000|2022-05-05 11:27:50|7825.37|7825.37|7827.64|7827.64|7827.64|7827.64|7825.09|7825.09|0
1651750080000|2022-05-05 11:28:00|7827.92|7827.92|7829.09|7829.09|7829.09|7829.09|7826.79|7826.79|0
1651750090000|2022-05-05 11:28:10|7826.83|7826.83|7827.96|7827.96|7829.09|7829.09|7826.83|7826.83|0
1651750100000|2022-05-05 11:28:20|7826.83|7826.83|7824.83|7824.83|7826.83|7826.83|7824.83|7824.83|0
1651750110000|2022-05-05 11:28:30|7823.7|7823.7|7822.56|7822.56|7823.7|7823.7|7821.43|7821.43|0
1651750120000|2022-05-05 11:28:40|7821.43|7821.43|7820.59|7820.59|7822|7822|7820.3|7820.3|0
1651750130000|2022-05-05 11:28:50|7820.3|7820.3|7820.87|7820.87|7822|7822|7818.89|7818.89|0
1651750140000|2022-05-05 11:29:00|7819.73|7819.73|7820.84|7820.84|7822|7822|7819.73|7819.73|0
1651750150000|2022-05-05 11:29:10|7821.13|7821.13|7821.13|7821.13|7821.13|7821.13|7821.13|7821.13|0
1651750180000|2022-05-05 11:29:40|7820.84|7820.84|7822.54|7822.54|7822.82|7822.82|7820.84|7820.84|0
1651750190000|2022-05-05 11:29:50|7822.82|7822.82|7822.82|7822.82|7822.82|7822.82|7822.82|7822.82|0
1651750200000|2022-05-05 11:30:00|7822.26|7822.26|7822.54|7822.54|7823.67|7823.67|7822.26|7822.26|0
1651750210000|2022-05-05 11:30:10|7821.97|7821.97|7819.71|7819.71|7821.97|7821.97|7819.71|7819.71|0
1651750220000|2022-05-05 11:30:20|7820.84|7820.84|7822.26|7822.26|7822.26|7822.26|7820.56|7820.56|0
1651750230000|2022-05-05 11:30:30|7823.39|7823.39|7822.26|7822.26|7823.39|7823.39|7822.26|7822.26|0
1651750240000|2022-05-05 11:30:40|7821.13|7821.13|7820.27|7820.27|7821.13|7821.13|7820.27|7820.27|0
1651750250000|2022-05-05 11:30:50|7820.24|7820.24|7820.24|7820.24|7820.24|7820.24|7820.24|7820.24|0
1651750260000|2022-05-05 11:31:00|7820.81|7820.81|7821.66|7821.66|7821.66|7821.66|7820.81|7820.81|0
1651750270000|2022-05-05 11:31:10|7821.94|7821.94|7824.21|7824.21|7824.21|7824.21|7821.94|7821.94|0
1651750280000|2022-05-05 11:31:20|7821.94|7821.94|7824.49|7824.49|7824.49|7824.49|7821.94|7821.94|0
1651750290000|2022-05-05 11:31:30|7825.62|7825.62|7825.62|7825.62|7825.62|7825.62|7824.49|7824.49|0
1651750300000|2022-05-05 11:31:40|7825.05|7825.05|7825.05|7825.05|7825.05|7825.05|7825.05|7825.05|0
1651750310000|2022-05-05 11:31:50|7825.34|7825.34|7824.21|7824.21|7825.34|7825.34|7824.21|7824.21|0
1651750320000|2022-05-05 11:32:00|7825.34|7825.34|7824.3|7824.3|7825.43|7825.43|7824.3|7824.3|0
1651750330000|2022-05-05 11:32:10|7825.43|7825.43|7825.21|7825.21|7825.43|7825.43|7825.15|7825.15|0
1651750340000|2022-05-05 11:32:20|7824.07|7824.07|7824.07|7824.07|7824.07|7824.07|7824.07|7824.07|0
1651750350000|2022-05-05 11:32:30|7825.21|7825.21|7827.47|7827.47|7827.47|7827.47|7825.21|7825.21|0
1651750360000|2022-05-05 11:32:40|7826.91|7826.91|7825.77|7825.77|7826.91|7826.91|7824.64|7824.64|0
1651750370000|2022-05-05 11:32:50|7824.64|7824.64|7823.23|7823.23|7824.64|7824.64|7822.09|7822.09|0
1651750380000|2022-05-05 11:33:00|7823.51|7823.51|7823.75|7823.75|7824.89|7824.89|7822.34|7822.34|0
1651750390000|2022-05-05 11:33:10|7824.89|7824.89|7824.89|7824.89|7824.89|7824.89|7823.75|7823.75|0
1651750400000|2022-05-05 11:33:20|7822.62|7822.62|7824.32|7824.32|7824.32|7824.32|7820.36|7820.36|0
1651750410000|2022-05-05 11:33:30|7824.6|7824.6|7820.9|7820.9|7824.6|7824.6|7820.9|7820.9|0
1651750420000|2022-05-05 11:33:40|7820.94|7820.94|7818.68|7818.68|7820.94|7820.94|7818.11|7818.11|0
1651750430000|2022-05-05 11:33:50|7818.39|7818.39|7815.53|7815.53|7818.39|7818.39|7815.53|7815.53|0
1651750440000|2022-05-05 11:34:00|7815.82|7815.82|7818.08|7818.08|7818.08|7818.08|7815.82|7815.82|0
1651750450000|2022-05-05 11:34:10|7816.95|7816.95|7817.23|7817.23|7818.36|7818.36|7816.95|7816.95|0
1651750460000|2022-05-05 11:34:20|7819.49|7819.49|7821.47|7821.47|7821.47|7821.47|7819.21|7819.21|0
1651750470000|2022-05-05 11:34:30|7822.61|7822.61|7821.47|7821.47|7822.61|7822.61|7821.47|7821.47|0
1651750480000|2022-05-05 11:34:40|7822.61|7822.61|7822.61|7822.61|7822.61|7822.61|7822.61|7822.61|0
1651750490000|2022-05-05 11:34:50|7822.89|7822.89|7824.62|7824.62|7824.62|7824.62|7822.89|7822.89|0
1651750500000|2022-05-05 11:35:00|7823.49|7823.49|7822.92|7822.92|7823.76|7823.76|7822.63|7822.63|0
1651750510000|2022-05-05 11:35:10|7821.79|7821.79|7822.96|7822.96|7822.96|7822.96|7821.79|7821.79|0
1651750520000|2022-05-05 11:35:20|7821.82|7821.82|7821.54|7821.54|7821.82|7821.82|7820.69|7820.69|0
1651750530000|2022-05-05 11:35:30|7822.67|7822.67|7821.54|7821.54|7822.67|7822.67|7820.41|7820.41|0
1651750540000|2022-05-05 11:35:40|7822.67|7822.67|7822.11|7822.11|7823.24|7823.24|7822.11|7822.11|0
1651750550000|2022-05-05 11:35:50|7823.24|7823.24|7824.94|7824.94|7824.94|7824.94|7823.24|7823.24|0
1651750560000|2022-05-05 11:36:00|7822.68|7822.68|7824.71|7824.71|7824.71|7824.71|7822.39|7822.39|0
1651750570000|2022-05-05 11:36:10|7824.99|7824.99|7824.71|7824.71|7825.28|7825.28|7824.71|7824.71|0
1651750580000|2022-05-05 11:36:20|7825.84|7825.84|7826.41|7826.41|7826.41|7826.41|7825.84|7825.84|0
1651750590000|2022-05-05 11:36:30|7826.69|7826.69|7827.54|7827.54|7827.83|7827.83|7826.13|7826.13|0
1651750600000|2022-05-05 11:36:40|7827.83|7827.83|7827.83|7827.83|7827.83|7827.83|7827.83|7827.83|0
1651750610000|2022-05-05 11:36:50|7828.96|7828.96|7829.24|7829.24|7829.24|7829.24|7828.96|7828.96|0
1651750620000|2022-05-05 11:37:00|7828.67|7828.67|7829.24|7829.24|7829.24|7829.24|7828.67|7828.67|0
1651750630000|2022-05-05 11:37:10|7829.53|7829.53|7829.53|7829.53|7829.53|7829.53|7829.53|7829.53|0
1651750640000|2022-05-05 11:37:20|7829.81|7829.81|7830.94|7830.94|7830.94|7830.94|7829.81|7829.81|0
1651750650000|2022-05-05 11:37:30|7831.23|7831.23|7831.81|7831.81|7832.92|7832.92|7831.23|7831.23|0
1651750660000|2022-05-05 11:37:40|7830.68|7830.68|7828.98|7828.98|7830.68|7830.68|7828.98|7828.98|0
1651750670000|2022-05-05 11:37:50|7827.85|7827.85|7827.85|7827.85|7827.85|7827.85|7827.85|7827.85|0
1651750680000|2022-05-05 11:38:00|7827.28|7827.28|7829|7829|7829|7829|7826.15|7826.15|0
1651750690000|2022-05-05 11:38:10|7829.28|7829.28|7830.41|7830.41|7830.41|7830.41|7829.28|7829.28|0
1651750700000|2022-05-05 11:38:20|7830.44|7830.44|7830.44|7830.44|7830.44|7830.44|7830.44|7830.44|0
1651750710000|2022-05-05 11:38:30|7828.17|7828.17|7828.45|7828.45|7829.3|7829.3|7828.17|7828.17|0
1651750720000|2022-05-05 11:38:40|7828.17|7828.17|7822.45|7822.45|7828.17|7828.17|7822.45|7822.45|0
1651750730000|2022-05-05 11:38:50|7822.73|7822.73|7822.73|7822.73|7822.73|7822.73|7822.73|7822.73|0
1651750740000|2022-05-05 11:39:00|7826.13|7826.13|7825|7825|7826.41|7826.41|7824.15|7824.15|0
1651750750000|2022-05-05 11:39:10|7828.4|7828.4|7830.66|7830.66|7830.66|7830.66|7828.4|7828.4|0
1651750760000|2022-05-05 11:39:20|7831.8|7831.8|7831.8|7831.8|7831.8|7831.8|7831.8|7831.8|0
1651750770000|2022-05-05 11:39:30|7832.08|7832.08|7829.82|7829.82|7832.08|7832.08|7829.82|7829.82|0
1651750780000|2022-05-05 11:39:40|7829.53|7829.53|7828.4|7828.4|7829.53|7829.53|7828.12|7828.12|0
1651750790000|2022-05-05 11:39:50|7830.66|7830.66|7829.53|7829.53|7830.66|7830.66|7829.53|7829.53|0
1651750800000|2022-05-05 11:40:00|7829.82|7829.82|7832.08|7832.08|7832.65|7832.65|7829.82|7829.82|0
1651750810000|2022-05-05 11:40:10|7831.8|7831.8|7832.36|7832.36|7833.5|7833.5|7831.8|7831.8|0
1651750820000|2022-05-05 11:40:20|7832.08|7832.08|7832.19|7832.19|7832.19|7832.19|7832.08|7832.08|0
1651750830000|2022-05-05 11:40:30|7833.32|7833.32|7833.32|7833.32|7833.32|7833.32|7833.32|7833.32|0
1651750840000|2022-05-05 11:40:40|7834.45|7834.45|7834.45|7834.45|7834.45|7834.45|7834.45|7834.45|0
1651750850000|2022-05-05 11:40:50|7834.74|7834.74|7835.02|7835.02|7835.02|7835.02|7834.74|7834.74|0
1651750860000|2022-05-05 11:41:00|7834.74|7834.74|7836.44|7836.44|7836.44|7836.44|7834.74|7834.74|0
1651750880000|2022-05-05 11:41:20|7835.31|7835.31|7835.59|7835.59|7835.59|7835.59|7835.31|7835.31|0
1651750890000|2022-05-05 11:41:30|7835.87|7835.87|7835.59|7835.59|7835.87|7835.87|7835.59|7835.59|0
1651750900000|2022-05-05 11:41:40|7835.87|7835.87|7838.42|7838.42|7838.42|7838.42|7835.87|7835.87|0
1651750910000|2022-05-05 11:41:50|7838.14|7838.14|7838.42|7838.42|7838.42|7838.42|7838.14|7838.14|0
1651750920000|2022-05-05 11:42:00|7838.48|7838.48|7838.42|7838.42|7838.48|7838.48|7838.42|7838.42|0
1651750930000|2022-05-05 11:42:10|7837.85|7837.85|7837.82|7837.82|7837.85|7837.85|7836.72|7836.72|0
1651750940000|2022-05-05 11:42:20|7838.96|7838.96|7838.09|7838.09|7840.36|7840.36|7838.09|7838.09|0
1651750950000|2022-05-05 11:42:30|7837.81|7837.81|7842.07|7842.07|7843.19|7843.19|7837.81|7837.81|0
1651750960000|2022-05-05 11:42:40|7842.11|7842.11|7840.16|7840.16|7842.14|7842.14|7839.03|7839.03|0
1651750970000|2022-05-05 11:42:50|7840.12|7840.12|7841.25|7841.25|7841.25|7841.25|7840.12|7840.12|0
1651750980000|2022-05-05 11:43:00|7838.98|7838.98|7837.85|7837.85|7838.98|7838.98|7837.85|7837.85|0
1651750990000|2022-05-05 11:43:10|7840.12|7840.12|7838.91|7838.91|7840.12|7840.12|7838.91|7838.91|0
1651751000000|2022-05-05 11:43:20|7837.77|7837.77|7835.23|7835.23|7837.77|7837.77|7835.23|7835.23|0
1651751010000|2022-05-05 11:43:30|7834.94|7834.94|7838.91|7838.91|7838.91|7838.91|7834.94|7834.94|0
1651751020000|2022-05-05 11:43:40|7838.62|7838.62|7838.62|7838.62|7838.62|7838.62|7838.62|7838.62|0
1651751030000|2022-05-05 11:43:50|7838.34|7838.34|7838.38|7838.38|7838.38|7838.38|7838.34|7838.34|0
1651751040000|2022-05-05 11:44:00|7837.81|7837.81|7837.81|7837.81|7840.08|7840.08|7837.81|7837.81|0
1651751050000|2022-05-05 11:44:10|7836.68|7836.68|7836.68|7836.68|7837.81|7837.81|7836.4|7836.4|0
1651751060000|2022-05-05 11:44:20|7836.4|7836.4|7839.51|7839.51|7839.51|7839.51|7836.4|7836.4|0
1651751070000|2022-05-05 11:44:30|7840.08|7840.08|7838.67|7838.67|7840.08|7840.08|7837.53|7837.53|0
1651751080000|2022-05-05 11:44:40|7839.23|7839.23|7837.86|7837.86|7839.52|7839.52|7836.97|7836.97|0
1651751090000|2022-05-05 11:44:50|7838.71|7838.71|7840.69|7840.69|7840.69|7840.69|7838.71|7838.71|0
1651751100000|2022-05-05 11:45:00|7840.98|7840.98|7841.83|7841.83|7842.39|7842.39|7839.85|7839.85|0
1651751110000|2022-05-05 11:45:10|7843.25|7843.25|7845.51|7845.51|7845.51|7845.51|7842.97|7842.97|0
1651751120000|2022-05-05 11:45:20|7845.23|7845.23|7848.92|7848.92|7849.2|7849.2|7845.23|7845.23|0
1651751130000|2022-05-05 11:45:30|7848.07|7848.07|7851.49|7851.49|7851.49|7851.49|7847.79|7847.79|0
1651751140000|2022-05-05 11:45:40|7850.92|7850.92|7852.62|7852.62|7852.62|7852.62|7850.64|7850.64|0
1651751150000|2022-05-05 11:45:50|7852.91|7852.91|7851.77|7851.77|7852.91|7852.91|7850.64|7850.64|0
1651751160000|2022-05-05 11:46:00|7852.06|7852.06|7850.92|7850.92|7852.06|7852.06|7850.92|7850.92|0
1651751170000|2022-05-05 11:46:10|7852.06|7852.06|7854.35|7854.35|7854.35|7854.35|7851.77|7851.77|0
1651751180000|2022-05-05 11:46:20|7853.79|7853.79|7854.35|7854.35|7854.35|7854.35|7852.65|7852.65|0
1651751200000|2022-05-05 11:46:40|7854.07|7854.07|7854.39|7854.39|7854.39|7854.39|7854.07|7854.07|0
1651751210000|2022-05-05 11:46:50|7853.26|7853.26|7852.13|7852.13|7854.39|7854.39|7851.85|7851.85|0
1651751220000|2022-05-05 11:47:00|7853.26|7853.26|7853.26|7853.26|7854.39|7854.39|7852.98|7852.98|0
1651751230000|2022-05-05 11:47:10|7852.13|7852.13|7852.69|7852.69|7853.26|7853.26|7852.13|7852.13|0
1651751240000|2022-05-05 11:47:20|7852.41|7852.41|7852.98|7852.98|7854.39|7854.39|7852.41|7852.41|0
1651751250000|2022-05-05 11:47:30|7851.85|7851.85|7855.53|7855.53|7856.1|7856.1|7851.85|7851.85|0
1651751260000|2022-05-05 11:47:40|7855.25|7855.25|7857.23|7857.23|7857.23|7857.23|7855.25|7855.25|0
1651751270000|2022-05-05 11:47:50|7857.8|7857.8|7860.04|7860.04|7860.04|7860.04|7856.67|7856.67|0
1651751280000|2022-05-05 11:48:00|7861.45|7861.45|7864.05|7864.05|7864.05|7864.05|7861.45|7861.45|0
1651751290000|2022-05-05 11:48:10|7862.91|7862.91|7861.5|7861.5|7863.2|7863.2|7861.5|7861.5|0
1651751300000|2022-05-05 11:48:20|7860.93|7860.93|7861.49|7861.49|7861.49|7861.49|7858.95|7858.95|0
1651751310000|2022-05-05 11:48:30|7860.36|7860.36|7862.63|7862.63|7862.63|7862.63|7860.08|7860.08|0
1651751320000|2022-05-05 11:48:40|7863.5|7863.5|7863.57|7863.57|7863.57|7863.57|7863.5|7863.5|0
1651751330000|2022-05-05 11:48:50|7862.44|7862.44|7856.49|7856.49|7862.44|7862.44|7856.49|7856.49|0
1651751340000|2022-05-05 11:49:00|7858.76|7858.76|7856.49|7856.49|7858.76|7858.76|7856.49|7856.49|0
1651751350000|2022-05-05 11:49:10|7857.63|7857.63|7858.47|7858.47|7858.47|7858.47|7857.34|7857.34|0
1651751360000|2022-05-05 11:49:20|7856.21|7856.21|7852.25|7852.25|7856.21|7856.21|7852.25|7852.25|0
1651751370000|2022-05-05 11:49:30|7852.82|7852.82|7854.8|7854.8|7857.06|7857.06|7852.82|7852.82|0
1651751380000|2022-05-05 11:49:40|7853.67|7853.67|7854.47|7854.47|7854.47|7854.47|7853.07|7853.07|0
1651751390000|2022-05-05 11:49:50|7853.34|7853.34|7854.48|7854.48|7854.48|7854.48|7853.34|7853.34|0
1651751400000|2022-05-05 11:50:00|7852.22|7852.22|7850.52|7850.52|7852.5|7852.5|7850.52|7850.52|0
1651751410000|2022-05-05 11:50:10|7852.78|7852.78|7851.94|7851.94|7852.78|7852.78|7849.95|7849.95|0
1651751420000|2022-05-05 11:50:20|7854.2|7854.2|7856.75|7856.75|7856.75|7856.75|7854.2|7854.2|0
1651751430000|2022-05-05 11:50:30|7856.47|7856.47|7855.33|7855.33|7856.47|7856.47|7855.33|7855.33|0
1651751440000|2022-05-05 11:50:40|7855.05|7855.05|7857.43|7857.43|7857.43|7857.43|7855.05|7855.05|0
1651751450000|2022-05-05 11:50:50|7856.3|7856.3|7856.3|7856.3|7856.3|7856.3|7856.3|7856.3|0
1651751460000|2022-05-05 11:51:00|7857.43|7857.43|7856.01|7856.01|7857.43|7857.43|7856.01|7856.01|0
1651751470000|2022-05-05 11:51:10|7854.88|7854.88|7852.9|7852.9|7856.05|7856.05|7852.9|7852.9|0
1651751480000|2022-05-05 11:51:20|7853.18|7853.18|7851.75|7851.75|7854.31|7854.31|7851.46|7851.46|0
1651751490000|2022-05-05 11:51:30|7852.88|7852.88|7851.46|7851.46|7853.44|7853.44|7851.46|7851.46|0
1651751500000|2022-05-05 11:51:40|7852.6|7852.6|7851.75|7851.75|7852.88|7852.88|7851.75|7851.75|0
1651751510000|2022-05-05 11:51:50|7852.88|7852.88|7850.89|7850.89|7852.88|7852.88|7850.89|7850.89|0
1651751520000|2022-05-05 11:52:00|7849.76|7849.76|7854.01|7854.01|7854.01|7854.01|7849.76|7849.76|0
1651751530000|2022-05-05 11:52:10|7850.89|7850.89|7853.44|7853.44|7853.44|7853.44|7850.89|7850.89|0
1651751540000|2022-05-05 11:52:20|7853.72|7853.72|7852.59|7852.59|7854.01|7854.01|7852.59|7852.59|0
1651751550000|2022-05-05 11:52:30|7852.6|7852.6|7853.76|7853.76|7853.76|7853.76|7852.6|7852.6|0
1651751560000|2022-05-05 11:52:40|7852.91|7852.91|7852.06|7852.06|7852.91|7852.91|7852.06|7852.06|0
1651751570000|2022-05-05 11:52:50|7850.93|7850.93|7852.63|7852.63|7852.91|7852.91|7850.93|7850.93|0
1651751580000|2022-05-05 11:53:00|7852.91|7852.91|7853.2|7853.2|7854.33|7854.33|7852.91|7852.91|0
1651751590000|2022-05-05 11:53:10|7854.33|7854.33|7854.04|7854.04|7854.33|7854.33|7854.04|7854.04|0
1651751600000|2022-05-05 11:53:20|7852.91|7852.91|7852.06|7852.06|7852.91|7852.91|7849.8|7849.8|0
1651751610000|2022-05-05 11:53:30|7852.34|7852.34|7853.19|7853.19|7855.17|7855.17|7852.06|7852.06|0
1651751620000|2022-05-05 11:53:40|7853.17|7853.17|7853.17|7853.17|7854.3|7854.3|7853.17|7853.17|0
1651751630000|2022-05-05 11:53:50|7853.74|7853.74|7851.51|7851.51|7853.74|7853.74|7851.51|7851.51|0
1651751640000|2022-05-05 11:54:00|7851.58|7851.58|7854.74|7854.74|7854.74|7854.74|7850.45|7850.45|0
1651751650000|2022-05-05 11:54:10|7854.17|7854.17|7855.02|7855.02|7855.02|7855.02|7853.04|7853.04|0
1651751660000|2022-05-05 11:54:20|7856.44|7856.44|7854.71|7854.71|7856.44|7856.44|7853.58|7853.58|0
1651751670000|2022-05-05 11:54:30|7852.45|7852.45|7853.01|7853.01|7853.58|7853.58|7852.45|7852.45|0
1651751680000|2022-05-05 11:54:40|7851.88|7851.88|7852.73|7852.73|7854.14|7854.14|7851.88|7851.88|0
1651751690000|2022-05-05 11:54:50|7851.59|7851.59|7854.13|7854.13|7854.13|7854.13|7851.58|7851.58|0
1651751700000|2022-05-05 11:55:00|7854.7|7854.7|7855.55|7855.55|7855.55|7855.55|7853.56|7853.56|0
1651751710000|2022-05-05 11:55:10|7857.81|7857.81|7858.09|7858.09|7858.09|7858.09|7856.96|7856.96|0
1651751720000|2022-05-05 11:55:20|7855.83|7855.83|7858.66|7858.66|7858.66|7858.66|7855.83|7855.83|0
1651751730000|2022-05-05 11:55:30|7856.4|7856.4|7854.7|7854.7|7856.4|7856.4|7852.15|7852.15|0
1651751740000|2022-05-05 11:55:40|7855.83|7855.83|7856.68|7856.68|7856.68|7856.68|7855.55|7855.55|0
1651751750000|2022-05-05 11:55:50|7855.55|7855.55|7860.65|7860.65|7860.65|7860.65|7855.55|7855.55|0
1651751760000|2022-05-05 11:56:00|7859.52|7859.52|7860.93|7860.93|7860.93|7860.93|7858.38|7858.38|0
1651751770000|2022-05-05 11:56:10|7862.06|7862.06|7863.79|7863.79|7864.92|7864.92|7862.06|7862.06|0
1651751780000|2022-05-05 11:56:20|7862.66|7862.66|7863.2|7863.2|7863.22|7863.22|7862.07|7862.07|0
1651751800000|2022-05-05 11:56:40|7862.07|7862.07|7862.07|7862.07|7862.07|7862.07|7862.07|7862.07|0
1651751810000|2022-05-05 11:56:50|7864.34|7864.34|7864.31|7864.31|7865.47|7865.47|7864.31|7864.31|0
1651751820000|2022-05-05 11:57:00|7865.44|7865.44|7861.72|7861.72|7865.74|7865.74|7861.72|7861.72|0
1651751830000|2022-05-05 11:57:10|7861.44|7861.44|7862.85|7862.85|7862.85|7862.85|7861.15|7861.15|0
1651751840000|2022-05-05 11:57:20|7863.98|7863.98|7864.84|7864.84|7864.84|7864.84|7863.98|7863.98|0
1651751850000|2022-05-05 11:57:30|7865.4|7865.4|7866.54|7866.54|7867.1|7867.1|7864.84|7864.84|0
1651751860000|2022-05-05 11:57:40|7866.26|7866.26|7866.82|7866.82|7867.39|7867.39|7865.13|7865.13|0
1651751870000|2022-05-05 11:57:50|7865.69|7865.69|7863.71|7863.71|7865.97|7865.97|7863.71|7863.71|0
1651751880000|2022-05-05 11:58:00|7863.14|7863.14|7863.71|7863.71|7865.13|7865.13|7863.14|7863.14|0
1651751890000|2022-05-05 11:58:10|7863.14|7863.14|7871.72|7871.72|7871.72|7871.72|7863.14|7863.14|0
1651751900000|2022-05-05 11:58:20|7871.15|7871.15|7872.85|7872.85|7872.85|7872.85|7868.6|7868.6|0
1651751910000|2022-05-05 11:58:30|7871.72|7871.72|7871.72|7871.72|7871.72|7871.72|7871.72|7871.72|0
1651751920000|2022-05-05 11:58:40|7870.02|7870.02|7870.02|7870.02|7870.02|7870.02|7870.02|7870.02|0
1651751930000|2022-05-05 11:58:50|7871.15|7871.15|7869.77|7869.77|7871.18|7871.18|7869.77|7869.77|0
1651751940000|2022-05-05 11:59:00|7870.9|7870.9|7870.61|7870.61|7870.9|7870.9|7869.48|7869.48|0
1651751950000|2022-05-05 11:59:10|7869.48|7869.48|7868.91|7868.91|7869.48|7869.48|7868.91|7868.91|0
1651751960000|2022-05-05 11:59:20|7870.05|7870.05|7876.53|7876.53|7876.53|7876.53|7869.44|7869.44|0
1651751970000|2022-05-05 11:59:30|7876.81|7876.81|7871.72|7871.72|7876.81|7876.81|7871.15|7871.15|0
1651751980000|2022-05-05 11:59:40|7871.15|7871.15|7871.43|7871.43|7871.43|7871.43|7870.58|7870.58|0
1651751990000|2022-05-05 11:59:50|7872.85|7872.85|7872.58|7872.58|7872.85|7872.85|7871.45|7871.45|0
1651752000000|2022-05-05 12:00:00|7872.01|7872.01|7869.5|7869.5|7872.01|7872.01|7869.5|7869.5|0
1651752010000|2022-05-05 12:00:10|7870.63|7870.63|7871.2|7871.2|7872.05|7872.05|7868.94|7868.94|0
1651752020000|2022-05-05 12:00:20|7872.62|7872.62|7872.89|7872.89|7872.91|7872.91|7871.49|7871.49|0
1651752030000|2022-05-05 12:00:30|7874.02|7874.02|7873.46|7873.46|7874.02|7874.02|7872.89|7872.89|0
1651752040000|2022-05-05 12:00:40|7873.74|7873.74|7876.29|7876.29|7876.57|7876.57|7873.74|7873.74|0
1651752050000|2022-05-05 12:00:50|7875.72|7875.72|7875.76|7875.76|7875.76|7875.76|7875.72|7875.72|0
1651752060000|2022-05-05 12:01:00|7875.19|7875.19|7873.45|7873.45|7875.45|7875.45|7871.47|7871.47|0
1651752070000|2022-05-05 12:01:10|7873.74|7873.74|7872.32|7872.32|7873.74|7873.74|7870.9|7870.9|0
1651752080000|2022-05-05 12:01:20|7871.18|7871.18|7871.75|7871.75|7872.88|7872.88|7871.18|7871.18|0
1651752090000|2022-05-05 12:01:30|7874.02|7874.02|7873.98|7873.98|7874.02|7874.02|7873.98|7873.98|0
1651752100000|2022-05-05 12:01:40|7872.85|7872.85|7871.72|7871.72|7872.85|7872.85|7871.72|7871.72|0
1651752110000|2022-05-05 12:01:50|7872.85|7872.85|7875.68|7875.68|7877.95|7877.95|7872.85|7872.85|0
1651752120000|2022-05-05 12:02:00|7877.95|7877.95|7876.82|7876.82|7877.95|7877.95|7874.55|7874.55|0
1651752130000|2022-05-05 12:02:10|7876.84|7876.84|7876.84|7876.84|7877.97|7877.97|7875.71|7875.71|0
1651752140000|2022-05-05 12:02:20|7877.97|7877.97|7877.95|7877.95|7877.97|7877.97|7877.95|7877.95|0
1651752150000|2022-05-05 12:02:30|7876.82|7876.82|7876.82|7876.82|7876.82|7876.82|7876.82|7876.82|0
1651752160000|2022-05-05 12:02:40|7876.84|7876.84|7876.82|7876.82|7876.84|7876.84|7876.82|7876.82|0
1651752170000|2022-05-05 12:02:50|7878.24|7878.24|7878.3|7878.3|7880.51|7880.51|7878.24|7878.24|0
1651752180000|2022-05-05 12:03:00|7879.43|7879.43|7882.83|7882.83|7882.83|7882.83|7879.43|7879.43|0
1651752190000|2022-05-05 12:03:10|7882.26|7882.26|7880.56|7880.56|7882.26|7882.26|7880.56|7880.56|0
1651752200000|2022-05-05 12:03:20|7882.83|7882.83|7879.99|7879.99|7882.83|7882.83|7879.99|7879.99|0
1651752220000|2022-05-05 12:03:40|7877.73|7877.73|7878.86|7878.86|7878.86|7878.86|7877.73|7877.73|0
1651752230000|2022-05-05 12:03:50|7879.99|7879.99|7879.99|7879.99|7879.99|7879.99|7879.99|7879.99|0
1651752240000|2022-05-05 12:04:00|7881.13|7881.13|7878.58|7878.58|7881.13|7881.13|7877.73|7877.73|0
1651752250000|2022-05-05 12:04:10|7877.45|7877.45|7877.73|7877.73|7877.73|7877.73|7877.45|7877.45|0
1651752260000|2022-05-05 12:04:20|7878.02|7878.02|7879.98|7879.98|7879.99|7879.99|7877.73|7877.73|0
1651752270000|2022-05-05 12:04:30|7879.96|7879.96|7874.2|7874.2|7879.96|7879.96|7874.2|7874.2|0
1651752280000|2022-05-05 12:04:40|7874.18|7874.18|7875.27|7875.27|7876.45|7876.45|7874.14|7874.14|0
1651752290000|2022-05-05 12:04:50|7872.15|7872.15|7873.59|7873.59|7873.59|7873.59|7871.02|7871.02|0
1651752300000|2022-05-05 12:05:00|7871.33|7871.33|7873.89|7873.89|7875.87|7875.87|7871.33|7871.33|0
1651752310000|2022-05-05 12:05:10|7875.02|7875.02|7875.88|7875.88|7876.16|7876.16|7875.02|7875.02|0
1651752320000|2022-05-05 12:05:20|7875.84|7875.84|7878.66|7878.66|7878.66|7878.66|7875.84|7875.84|0
1651752330000|2022-05-05 12:05:30|7877.53|7877.53|7874.99|7874.99|7878.66|7878.66|7874.99|7874.99|0
1651752340000|2022-05-05 12:05:40|7876.12|7876.12|7874.7|7874.7|7876.12|7876.12|7874.42|7874.42|0
1651752350000|2022-05-05 12:05:50|7874.99|7874.99|7871.23|7871.23|7874.99|7874.99|7871.23|7871.23|0
1651752360000|2022-05-05 12:06:00|7871.17|7871.17|7872.3|7872.3|7873.43|7873.43|7871.17|7871.17|0
1651752370000|2022-05-05 12:06:10|7872.33|7872.33|7872.62|7872.62|7874.63|7874.63|7872.33|7872.33|0
1651752380000|2022-05-05 12:06:20|7870.36|7870.36|7870.61|7870.61|7873.47|7873.47|7870.36|7870.36|0
1651752390000|2022-05-05 12:06:30|7871.74|7871.74|7873.73|7873.73|7873.73|7873.73|7870.61|7870.61|0
1651752400000|2022-05-05 12:06:40|7874.01|7874.01|7874.01|7874.01|7875.14|7875.14|7874.01|7874.01|0
1651752410000|2022-05-05 12:06:50|7873.44|7873.44|7870.05|7870.05|7873.44|7873.44|7870.05|7870.05|0
1651752420000|2022-05-05 12:07:00|7872.31|7872.31|7873.44|7873.44|7873.44|7873.44|7872.31|7872.31|0
1651752430000|2022-05-05 12:07:10|7872.31|7872.31|7872.31|7872.31|7873.44|7873.44|7872.31|7872.31|0
1651752440000|2022-05-05 12:07:20|7873.44|7873.44|7872.59|7872.59|7873.44|7873.44|7872.31|7872.31|0
1651752450000|2022-05-05 12:07:30|7873.16|7873.16|7873.16|7873.16|7875.43|7875.43|7873.16|7873.16|0
1651752460000|2022-05-05 12:07:40|7875.43|7875.43|7872.31|7872.31|7875.43|7875.43|7872.31|7872.31|0
1651752470000|2022-05-05 12:07:50|7872.03|7872.03|7872.03|7872.03|7873.16|7873.16|7872.03|7872.03|0
1651752480000|2022-05-05 12:08:00|7870.9|7870.9|7874.29|7874.29|7874.29|7874.29|7870.9|7870.9|0
1651752490000|2022-05-05 12:08:10|7874.86|7874.86|7876.56|7876.56|7876.56|7876.56|7874.86|7874.86|0
1651752500000|2022-05-05 12:08:20|7875.43|7875.43|7874.35|7874.35|7876.61|7876.61|7874.07|7874.07|0
1651752510000|2022-05-05 12:08:30|7872.08|7872.08|7872.93|7872.93|7873.21|7873.21|7872.08|7872.08|0
1651752520000|2022-05-05 12:08:40|7870.09|7870.09|7870.02|7870.02|7870.09|7870.09|7869.53|7869.53|0
1651752530000|2022-05-05 12:08:50|7870|7870|7873.11|7873.11|7873.11|7873.11|7870|7870|0
1651752540000|2022-05-05 12:09:00|7874.24|7874.24|7874.81|7874.81|7874.81|7874.81|7874.24|7874.24|0
1651752550000|2022-05-05 12:09:10|7874.62|7874.62|7873.37|7873.37|7875.91|7875.91|7873.37|7873.37|0
1651752560000|2022-05-05 12:09:20|7873.65|7873.65|7875.84|7875.84|7875.87|7875.87|7873.6|7873.6|0
1651752570000|2022-05-05 12:09:30|7873.58|7873.58|7873.58|7873.58|7873.58|7873.58|7873.58|7873.58|0
1651752580000|2022-05-05 12:09:40|7873.29|7873.29|7873.86|7873.86|7876.13|7876.13|7873.29|7873.29|0
1651752590000|2022-05-05 12:09:50|7874.43|7874.43|7875.28|7875.28|7875.28|7875.28|7874.43|7874.43|0
1651752600000|2022-05-05 12:10:00|7875|7875|7875.28|7875.28|7875.28|7875.28|7875|7875|0
1651752610000|2022-05-05 12:10:10|7875.26|7875.26|7875.26|7875.26|7875.26|7875.26|7875.26|7875.26|0
1651752620000|2022-05-05 12:10:20|7874.97|7874.97|7876.39|7876.39|7876.39|7876.39|7874.97|7874.97|0
1651752630000|2022-05-05 12:10:30|7875.26|7875.26|7875.26|7875.26|7875.26|7875.26|7875.26|7875.26|0
1651752640000|2022-05-05 12:10:40|7877.52|7877.52|7881.87|7881.87|7881.87|7881.87|7877.52|7877.52|0
1651752650000|2022-05-05 12:10:50|7883|7883|7882.15|7882.15|7883|7883|7882.15|7882.15|0
1651752660000|2022-05-05 12:11:00|7882.12|7882.12|7882.41|7882.41|7882.41|7882.41|7882.12|7882.12|0
1651752670000|2022-05-05 12:11:10|7884.67|7884.67|7884.67|7884.67|7884.67|7884.67|7884.67|7884.67|0
1651752680000|2022-05-05 12:11:20|7884.6|7884.6|7884.6|7884.6|7884.6|7884.6|7884.6|7884.6|0
1651752700000|2022-05-05 12:11:40|7883.47|7883.47|7882.9|7882.9|7883.47|7883.47|7882.9|7882.9|0
1651752710000|2022-05-05 12:11:50|7882.61|7882.61|7884.03|7884.03|7884.03|7884.03|7882.61|7882.61|0
1651752720000|2022-05-05 12:12:00|7882.9|7882.9|7882.9|7882.9|7882.9|7882.9|7882.9|7882.9|0
1651752730000|2022-05-05 12:12:10|7882.87|7882.87|7882.59|7882.59|7882.87|7882.87|7882.59|7882.59|0
1651752740000|2022-05-05 12:12:20|7882.54|7882.54|7882.26|7882.26|7882.54|7882.54|7881.98|7881.98|0
1651752750000|2022-05-05 12:12:30|7882.31|7882.31|7880.66|7880.66|7882.36|7882.36|7880.66|7880.66|0
1651752760000|2022-05-05 12:12:40|7879.53|7879.53|7878.93|7878.93|7880.09|7880.09|7878.93|7878.93|0
1651752770000|2022-05-05 12:12:50|7881.2|7881.2|7882.33|7882.33|7882.33|7882.33|7881.2|7881.2|0
1651752790000|2022-05-05 12:13:10|7883.46|7883.46|7881.18|7881.18|7883.46|7883.46|7881.18|7881.18|0
1651752800000|2022-05-05 12:13:20|7883.44|7883.44|7882.35|7882.35|7883.5|7883.5|7882.35|7882.35|0
1651752810000|2022-05-05 12:13:30|7882.07|7882.07|7882.07|7882.07|7882.07|7882.07|7882.07|7882.07|0
1651752820000|2022-05-05 12:13:40|7881.78|7881.78|7881.78|7881.78|7881.78|7881.78|7881.5|7881.5|0
1651752830000|2022-05-05 12:13:50|7882.91|7882.91|7884.05|7884.05|7884.05|7884.05|7882.07|7882.07|0
1651752840000|2022-05-05 12:14:00|7884.33|7884.33|7886.85|7886.85|7888.03|7888.03|7883.48|7883.48|0
1651752850000|2022-05-05 12:14:10|7885.71|7885.71|7884.86|7884.86|7886.56|7886.56|7884.86|7884.86|0
1651752860000|2022-05-05 12:14:20|7884.58|7884.58|7884.38|7884.38|7885.51|7885.51|7883.45|7883.45|0
1651752870000|2022-05-05 12:14:30|7883.53|7883.53|7882.39|7882.39|7883.53|7883.53|7882.39|7882.39|0
1651752880000|2022-05-05 12:14:40|7881.26|7881.26|7881.26|7881.26|7881.26|7881.26|7881.26|7881.26|0
1651752890000|2022-05-05 12:14:50|7883.53|7883.53|7883.53|7883.53|7883.53|7883.53|7883.53|7883.53|0
1651752900000|2022-05-05 12:15:00|7882.96|7882.96|7880.98|7880.98|7882.96|7882.96|7880.69|7880.69|0
1651752910000|2022-05-05 12:15:10|7882.11|7882.11|7878.87|7878.87|7882.11|7882.11|7877.46|7877.46|0
1651752920000|2022-05-05 12:15:20|7878.81|7878.81|7881.65|7881.65|7881.65|7881.65|7878.81|7878.81|0
1651752940000|2022-05-05 12:15:40|7881.08|7881.08|7881.08|7881.08|7881.08|7881.08|7881.08|7881.08|0
1651752960000|2022-05-05 12:16:00|7880.79|7880.79|7880.51|7880.51|7881.36|7881.36|7878.81|7878.81|0
1651752970000|2022-05-05 12:16:10|7881.65|7881.65|7884.19|7884.19|7884.19|7884.19|7881.65|7881.65|0
1651752980000|2022-05-05 12:16:20|7883.91|7883.91|7884.8|7884.8|7884.8|7884.8|7883.39|7883.39|0
1651752990000|2022-05-05 12:16:30|7884.77|7884.77|7881.09|7881.09|7884.77|7884.77|7881.09|7881.09|0
1651753000000|2022-05-05 12:16:40|7880.81|7880.81|7881.01|7881.01|7881.01|7881.01|7880.72|7880.72|0
1651753010000|2022-05-05 12:16:50|7879.31|7879.31|7879.31|7879.31|7879.31|7879.31|7879.31|7879.31|0
1651753030000|2022-05-05 12:17:10|7880.44|7880.44|7881.57|7881.57|7881.57|7881.57|7880.44|7880.44|0
1651753040000|2022-05-05 12:17:20|7881.29|7881.29|7882.12|7882.12|7882.14|7882.14|7881.29|7881.29|0
1651753060000|2022-05-05 12:17:40|7880.99|7880.99|7880.42|7880.42|7880.99|7880.99|7880.42|7880.42|0
1651753080000|2022-05-05 12:18:00|7881.55|7881.55|7882.68|7882.68|7882.68|7882.68|7881.55|7881.55|0
1651753090000|2022-05-05 12:18:10|7881.55|7881.55|7882.68|7882.68|7883.81|7883.81|7881.55|7881.55|0
1651753100000|2022-05-05 12:18:20|7882.97|7882.97|7882.12|7882.12|7884.67|7884.67|7882.12|7882.12|0
1651753110000|2022-05-05 12:18:30|7881.84|7881.84|7883.25|7883.25|7884.1|7884.1|7881.84|7881.84|0
1651753120000|2022-05-05 12:18:40|7884.38|7884.38|7882.97|7882.97|7884.38|7884.38|7882.97|7882.97|0
1651753130000|2022-05-05 12:18:50|7881.84|7881.84|7882.09|7882.09|7882.09|7882.09|7880.42|7880.42|0
1651753140000|2022-05-05 12:19:00|7881.81|7881.81|7881.81|7881.81|7881.81|7881.81|7881.81|7881.81|0
1651753160000|2022-05-05 12:19:20|7881.52|7881.52|7881.24|7881.24|7881.52|7881.52|7880.39|7880.39|0
1651753170000|2022-05-05 12:19:30|7880.67|7880.67|7876.99|7876.99|7880.67|7880.67|7876.99|7876.99|0
1651753180000|2022-05-05 12:19:40|7877.02|7877.02|7877.02|7877.02|7877.02|7877.02|7877.02|7877.02|0
1651753190000|2022-05-05 12:19:50|7875.89|7875.89|7877.39|7877.39|7877.39|7877.39|7874.56|7874.56|0
1651753200000|2022-05-05 12:20:00|7878.52|7878.52|7877.39|7877.39|7878.8|7878.8|7877.39|7877.39|0
1651753210000|2022-05-05 12:20:10|7876.26|7876.26|7875.69|7875.69|7876.26|7876.26|7875.69|7875.69|0
1651753220000|2022-05-05 12:20:20|7876.82|7876.82|7877.95|7877.95|7877.95|7877.95|7875.4|7875.4|0
1651753230000|2022-05-05 12:20:30|7878.23|7878.23|7878.23|7878.23|7878.23|7878.23|7878.23|7878.23|0
1651753240000|2022-05-05 12:20:40|7878.52|7878.52|7875.97|7875.97|7878.52|7878.52|7875.97|7875.97|0
1651753260000|2022-05-05 12:21:00|7875.69|7875.69|7877.95|7877.95|7877.95|7877.95|7875.69|7875.69|0
1651753270000|2022-05-05 12:21:10|7878.23|7878.23|7876.82|7876.82|7878.23|7878.23|7876.82|7876.82|0
1651753280000|2022-05-05 12:21:20|7879.08|7879.08|7879.93|7879.93|7879.93|7879.93|7878.8|7878.8|0
1651753290000|2022-05-05 12:21:30|7878.8|7878.8|7878.52|7878.52|7879.93|7879.93|7877.67|7877.67|0
1651753300000|2022-05-05 12:21:40|7877.95|7877.95|7878.23|7878.23|7878.23|7878.23|7877.67|7877.67|0
1651753310000|2022-05-05 12:21:50|7880.5|7880.5|7878.23|7878.23|7880.5|7880.5|7878.23|7878.23|0
1651753320000|2022-05-05 12:22:00|7879.37|7879.37|7878.96|7878.96|7879.37|7879.37|7878.68|7878.68|0
1651753330000|2022-05-05 12:22:10|7878.68|7878.68|7879.81|7879.81|7879.81|7879.81|7878.68|7878.68|0
1651753340000|2022-05-05 12:22:20|7877.55|7877.55|7878.4|7878.4|7878.4|7878.4|7876.98|7876.98|0
1651753350000|2022-05-05 12:22:30|7877.26|7877.26|7878.68|7878.68|7878.68|7878.68|7877.26|7877.26|0
1651753360000|2022-05-05 12:22:40|7879.81|7879.81|7878.12|7878.12|7881.51|7881.51|7878.12|7878.12|0
1651753370000|2022-05-05 12:22:50|7879.25|7879.25|7874.17|7874.17|7879.25|7879.25|7873.02|7873.02|0
1651753380000|2022-05-05 12:23:00|7874.45|7874.45|7873.6|7873.6|7874.45|7874.45|7873.6|7873.6|0
1651753390000|2022-05-05 12:23:10|7874.73|7874.73|7879.33|7879.33|7879.33|7879.33|7874.73|7874.73|0
1651753400000|2022-05-05 12:23:20|7878.2|7878.2|7877.05|7877.05|7878.2|7878.2|7876.77|7876.77|0
1651753410000|2022-05-05 12:23:30|7878.18|7878.18|7877.32|7877.32|7879.58|7879.58|7877.32|7877.32|0
1651753420000|2022-05-05 12:23:40|7876.75|7876.75|7879.01|7879.01|7879.01|7879.01|7876.75|7876.75|0
1651753430000|2022-05-05 12:23:50|7876.75|7876.75|7879.01|7879.01|7879.01|7879.01|7876.75|7876.75|0
1651753440000|2022-05-05 12:24:00|7879.58|7879.58|7876.75|7876.75|7879.58|7879.58|7876.75|7876.75|0
1651753450000|2022-05-05 12:24:10|7875.62|7875.62|7876.46|7876.46|7876.46|7876.46|7874.48|7874.48|0
1651753460000|2022-05-05 12:24:20|7876.75|7876.75|7875.05|7875.05|7876.75|7876.75|7873.92|7873.92|0
1651753470000|2022-05-05 12:24:30|7873.92|7873.92|7873.89|7873.89|7873.92|7873.92|7873.89|7873.89|0
1651753480000|2022-05-05 12:24:40|7872.76|7872.76|7876.44|7876.44|7876.44|7876.44|7872.48|7872.48|0
1651753490000|2022-05-05 12:24:50|7877.57|7877.57|7876.5|7876.5|7877.63|7877.63|7876.5|7876.5|0
1651753500000|2022-05-05 12:25:00|7877.63|7877.63|7879.61|7879.61|7881.03|7881.03|7877.63|7877.63|0
1651753510000|2022-05-05 12:25:10|7880.74|7880.74|7879.04|7879.04|7880.74|7880.74|7879.04|7879.04|0
1651753520000|2022-05-05 12:25:20|7877.91|7877.91|7879.33|7879.33|7879.33|7879.33|7877.91|7877.91|0
1651753530000|2022-05-05 12:25:30|7880.46|7880.46|7881.59|7881.59|7881.59|7881.59|7880.18|7880.18|0
1651753540000|2022-05-05 12:25:40|7879.89|7879.89|7876.5|7876.5|7879.89|7879.89|7876.5|7876.5|0
1651753550000|2022-05-05 12:25:50|7876.48|7876.48|7876.09|7876.09|7876.48|7876.48|7876.09|7876.09|0
1651753560000|2022-05-05 12:26:00|7877.22|7877.22|7878.64|7878.64|7878.64|7878.64|7877.22|7877.22|0
1651753570000|2022-05-05 12:26:10|7877.51|7877.51|7877.84|7877.84|7878.97|7878.97|7877.51|7877.51|0
1651753580000|2022-05-05 12:26:20|7878.97|7878.97|7873.84|7873.84|7879.52|7879.52|7873.84|7873.84|0
1651753590000|2022-05-05 12:26:30|7872.71|7872.71|7872.71|7872.71|7872.71|7872.71|7872.71|7872.71|0
1651753600000|2022-05-05 12:26:40|7871.86|7871.86|7874.12|7874.12|7874.12|7874.12|7871.57|7871.57|0
1651753610000|2022-05-05 12:26:50|7871.86|7871.86|7873.55|7873.55|7873.55|7873.55|7871.86|7871.86|0
1651753620000|2022-05-05 12:27:00|7873.83|7873.83|7871.63|7871.63|7874.46|7874.46|7871.34|7871.34|0
1651753630000|2022-05-05 12:27:10|7872.76|7872.76|7875.87|7875.87|7877.29|7877.29|7872.76|7872.76|0
1651753640000|2022-05-05 12:27:20|7874.74|7874.74|7874.74|7874.74|7875.87|7875.87|7874.46|7874.46|0
1651753650000|2022-05-05 12:27:30|7875.03|7875.03|7879.27|7879.27|7879.27|7879.27|7875.03|7875.03|0
1651753660000|2022-05-05 12:27:40|7877.86|7877.86|7877.86|7877.86|7877.86|7877.86|7877.57|7877.57|0
1651753670000|2022-05-05 12:27:50|7876.73|7876.73|7876.73|7876.73|7876.73|7876.73|7876.73|7876.73|0
1651753680000|2022-05-05 12:28:00|7876.69|7876.69|7878.95|7878.95|7878.95|7878.95|7876.69|7876.69|0
1651753690000|2022-05-05 12:28:10|7880.08|7880.08|7878.1|7878.1|7880.08|7880.08|7877.82|7877.82|0
1651753700000|2022-05-05 12:28:20|7879.23|7879.23|7878.95|7878.95|7881.22|7881.22|7878.95|7878.95|0
1651753710000|2022-05-05 12:28:30|7878.39|7878.39|7880.65|7880.65|7880.93|7880.93|7878.39|7878.39|0
1651753720000|2022-05-05 12:28:40|7880.57|7880.57|7878.28|7878.28|7880.57|7880.57|7878.28|7878.28|0
1651753730000|2022-05-05 12:28:50|7879.41|7879.41|7879.41|7879.41|7879.41|7879.41|7879.41|7879.41|0
1651753750000|2022-05-05 12:29:10|7879.48|7879.48|7879.76|7879.76|7880.89|7880.89|7879.48|7879.48|0
1651753770000|2022-05-05 12:29:30|7879.78|7879.78|7878.93|7878.93|7881.2|7881.2|7878.93|7878.93|0
1651753780000|2022-05-05 12:29:40|7880.35|7880.35|7880.35|7880.35|7880.35|7880.35|7879.78|7879.78|0
1651753790000|2022-05-05 12:29:50|7880.33|7880.33|7880.32|7880.32|7880.36|7880.36|7880.32|7880.32|0
1651753800000|2022-05-05 12:30:00|7881.45|7881.45|7880.52|7880.52|7882.58|7882.58|7878.28|7878.28|0
1651753810000|2022-05-05 12:30:10|7881.09|7881.09|7882.51|7882.51|7884.77|7884.77|7879.96|7879.96|0
1651753820000|2022-05-05 12:30:20|7882.79|7882.79|7883.64|7883.64|7883.92|7883.92|7881.38|7881.38|0
1651753830000|2022-05-05 12:30:30|7881.38|7881.38|7883.08|7883.08|7883.08|7883.08|7879.96|7879.96|0
1651753840000|2022-05-05 12:30:40|7883.36|7883.36|7888.51|7888.51|7888.51|7888.51|7883.36|7883.36|0
1651753850000|2022-05-05 12:30:50|7888.8|7888.8|7891.98|7891.98|7891.98|7891.98|7888.8|7888.8|0
1651753860000|2022-05-05 12:31:00|7888.59|7888.59|7885.49|7885.49|7888.71|7888.71|7885.49|7885.49|0
1651753870000|2022-05-05 12:31:10|7886.06|7886.06|7887.18|7887.18|7887.18|7887.18|7886|7886|0
1651753880000|2022-05-05 12:31:20|7887.2|7887.2|7884.97|7884.97|7887.2|7887.2|7884.97|7884.97|0
1651753890000|2022-05-05 12:31:30|7886.1|7886.1|7883.27|7883.27|7886.1|7886.1|7883.27|7883.27|0
1651753900000|2022-05-05 12:31:40|7881.01|7881.01|7881.01|7881.01|7881.01|7881.01|7881.01|7881.01|0
1651753910000|2022-05-05 12:31:50|7880.72|7880.72|7877.89|7877.89|7880.72|7880.72|7877.89|7877.89|0
1651753920000|2022-05-05 12:32:00|7879.02|7879.02|7876.48|7876.48|7879.59|7879.59|7876.48|7876.48|0
1651753930000|2022-05-05 12:32:10|7876.76|7876.76|7875.75|7875.75|7877.89|7877.89|7875.63|7875.63|0
1651753940000|2022-05-05 12:32:20|7875.77|7875.77|7878.87|7878.87|7878.89|7878.89|7875.77|7875.77|0
1651753950000|2022-05-05 12:32:30|7880|7880|7878.91|7878.91|7880.04|7880.04|7878.91|7878.91|0
1651753960000|2022-05-05 12:32:40|7879.82|7879.82|7879.82|7879.82|7879.82|7879.82|7879.82|7879.82|0
1651753980000|2022-05-05 12:33:00|7880.95|7880.95|7883.14|7883.14|7883.22|7883.22|7880.95|7880.95|0
1651753990000|2022-05-05 12:33:10|7882.01|7882.01|7882.03|7882.03|7882.03|7882.03|7881.46|7881.46|0
1651754000000|2022-05-05 12:33:20|7882.88|7882.88|7882.88|7882.88|7882.88|7882.88|7882.88|7882.88|0
1651754010000|2022-05-05 12:33:30|7881.75|7881.75|7883.16|7883.16|7883.45|7883.45|7881.75|7881.75|0
1651754020000|2022-05-05 12:33:40|7882.03|7882.03|7882.03|7882.03|7882.03|7882.03|7882.03|7882.03|0
1651754030000|2022-05-05 12:33:50|7881.46|7881.46|7882.88|7882.88|7882.88|7882.88|7881.46|7881.46|0
1651754040000|2022-05-05 12:34:00|7882.59|7882.59|7882.7|7882.7|7882.7|7882.7|7882.59|7882.59|0
1651754050000|2022-05-05 12:34:10|7881.57|7881.57|7883.35|7883.35|7883.35|7883.35|7881.57|7881.57|0
1651754060000|2022-05-05 12:34:20|7883.06|7883.06|7885.75|7885.75|7885.75|7885.75|7883.06|7883.06|0
1651754070000|2022-05-05 12:34:30|7885.77|7885.77|7887.11|7887.11|7887.11|7887.11|7885.69|7885.69|0
1651754080000|2022-05-05 12:34:40|7887.39|7887.39|7887.39|7887.39|7887.39|7887.39|7887.11|7887.11|0
1651754090000|2022-05-05 12:34:50|7887.68|7887.68|7887.15|7887.15|7887.68|7887.68|7887.11|7887.11|0
1651754100000|2022-05-05 12:35:00|7888.57|7888.57|7890.55|7890.55|7891.12|7891.12|7888.57|7888.57|0
1651754110000|2022-05-05 12:35:10|7890.83|7890.83|7890.3|7890.3|7892.28|7892.28|7889.98|7889.98|0
1651754120000|2022-05-05 12:35:20|7891.43|7891.43|7891.47|7891.47|7892.56|7892.56|7891.43|7891.43|0
1651754130000|2022-05-05 12:35:30|7891.76|7891.76|7890.62|7890.62|7891.76|7891.76|7890.06|7890.06|0
1651754140000|2022-05-05 12:35:40|7890.64|7890.64|7891.49|7891.49|7894.32|7894.32|7890.64|7890.64|0
1651754150000|2022-05-05 12:35:50|7890.36|7890.36|7892.62|7892.62|7892.62|7892.62|7890.36|7890.36|0
1651754160000|2022-05-05 12:36:00|7891.49|7891.49|7893.19|7893.19|7893.19|7893.19|7890.36|7890.36|0
1651754170000|2022-05-05 12:36:10|7890.93|7890.93|7890.64|7890.64|7890.93|7890.93|7890.36|7890.36|0
1651754180000|2022-05-05 12:36:20|7889.51|7889.51|7890.08|7890.08|7890.08|7890.08|7888.95|7888.95|0
1651754190000|2022-05-05 12:36:30|7888.95|7888.95|7888.95|7888.95|7888.95|7888.95|7888.95|7888.95|0
1651754200000|2022-05-05 12:36:40|7890.08|7890.08|7890.08|7890.08|7890.08|7890.08|7890.08|7890.08|0
1651754210000|2022-05-05 12:36:50|7887.81|7887.81|7887.81|7887.81|7887.81|7887.81|7887.81|7887.81|0
1651754220000|2022-05-05 12:37:00|7886.68|7886.68|7888.94|7888.94|7888.94|7888.94|7886.68|7886.68|0
1651754230000|2022-05-05 12:37:10|7890.08|7890.08|7890.62|7890.62|7890.64|7890.64|7890.08|7890.08|0
1651754240000|2022-05-05 12:37:20|7890.34|7890.34|7890.62|7890.62|7890.62|7890.62|7890.34|7890.34|0
1651754250000|2022-05-05 12:37:30|7889.49|7889.49|7889.21|7889.21|7889.49|7889.49|7888.93|7888.93|0
1651754260000|2022-05-05 12:37:40|7886.95|7886.95|7889.21|7889.21|7889.21|7889.21|7886.95|7886.95|0
1651754270000|2022-05-05 12:37:50|7890.34|7890.34|7889.21|7889.21|7890.34|7890.34|7889.21|7889.21|0
1651754280000|2022-05-05 12:38:00|7888.08|7888.08|7889.78|7889.78|7889.78|7889.78|7888.08|7888.08|0
1651754290000|2022-05-05 12:38:10|7889.8|7889.8|7888.65|7888.65|7889.8|7889.8|7888.65|7888.65|0
1651754300000|2022-05-05 12:38:20|7886.95|7886.95|7886.95|7886.95|7886.95|7886.95|7886.66|7886.66|0
1651754310000|2022-05-05 12:38:30|7888.08|7888.08|7887.23|7887.23|7888.65|7888.65|7887.23|7887.23|0
1651754320000|2022-05-05 12:38:40|7887.51|7887.51|7887.23|7887.23|7887.51|7887.51|7887.23|7887.23|0
1651754340000|2022-05-05 12:39:00|7887.25|7887.25|7884.99|7884.99|7887.25|7887.25|7884.99|7884.99|0
1651754350000|2022-05-05 12:39:10|7885.27|7885.27|7887.25|7887.25|7887.53|7887.53|7884.99|7884.99|0
1651754360000|2022-05-05 12:39:20|7884.99|7884.99|7886.12|7886.12|7886.12|7886.12|7884.99|7884.99|0
1651754370000|2022-05-05 12:39:30|7885.83|7885.83|7887.25|7887.25|7887.25|7887.25|7884.7|7884.7|0
1651754380000|2022-05-05 12:39:40|7888.38|7888.38|7889.23|7889.23|7889.23|7889.23|7887.82|7887.82|0
1651754390000|2022-05-05 12:39:50|7888.1|7888.1|7886.97|7886.97|7888.1|7888.1|7886.97|7886.97|0
1651754400000|2022-05-05 12:40:00|7886.68|7886.68|7887.98|7887.98|7887.98|7887.98|7886.68|7886.68|0
1651754410000|2022-05-05 12:40:10|7887.87|7887.87|7889.57|7889.57|7889.85|7889.85|7887.87|7887.87|0
1651754440000|2022-05-05 12:40:40|7889.85|7889.85|7889.85|7889.85|7889.87|7889.87|7889.57|7889.57|0
1651754450000|2022-05-05 12:40:50|7887.59|7887.59|7888.21|7888.21|7888.21|7888.21|7887.08|7887.08|0
1651754460000|2022-05-05 12:41:00|7887.08|7887.08|7886.86|7886.86|7887.08|7887.08|7886.79|7886.79|0
1651754470000|2022-05-05 12:41:10|7888.27|7888.27|7889.4|7889.4|7889.69|7889.69|7888.27|7888.27|0
1651754480000|2022-05-05 12:41:20|7888.27|7888.27|7886.01|7886.01|7888.27|7888.27|7886.01|7886.01|0
1651754490000|2022-05-05 12:41:30|7888.27|7888.27|7886|7886|7888.27|7888.27|7885.44|7885.44|0
1651754500000|2022-05-05 12:41:40|7887.14|7887.14|7887.14|7887.14|7887.14|7887.14|7887.14|7887.14|0
1651754510000|2022-05-05 12:41:50|7887.06|7887.06|7885.92|7885.92|7888.19|7888.19|7885.92|7885.92|0
1651754520000|2022-05-05 12:42:00|7885.87|7885.87|7886.72|7886.72|7886.72|7886.72|7885.58|7885.58|0
1651754530000|2022-05-05 12:42:10|7886.66|7886.66|7888.64|7888.64|7888.64|7888.64|7886.66|7886.66|0
1651754540000|2022-05-05 12:42:20|7890.06|7890.06|7890.06|7890.06|7890.06|7890.06|7890.06|7890.06|0
1651754550000|2022-05-05 12:42:30|7889.49|7889.49|7889.61|7889.61|7890.6|7890.6|7889.47|7889.47|0
1651754560000|2022-05-05 12:42:40|7890.74|7890.74|7890.18|7890.18|7891.87|7891.87|7890.18|7890.18|0
1651754570000|2022-05-05 12:42:50|7888.48|7888.48|7888.23|7888.23|7888.52|7888.52|7888.23|7888.23|0
1651754580000|2022-05-05 12:43:00|7887.1|7887.1|7887.67|7887.67|7888.85|7888.85|7887.1|7887.1|0
1651754590000|2022-05-05 12:43:10|7887.64|7887.64|7889.96|7889.96|7889.96|7889.96|7887.64|7887.64|0
1651754600000|2022-05-05 12:43:20|7889.11|7889.11|7887.09|7887.09|7889.11|7889.11|7886.81|7886.81|0
1651754610000|2022-05-05 12:43:30|7887.01|7887.01|7889.84|7889.84|7889.84|7889.84|7887.01|7887.01|0
1651754620000|2022-05-05 12:43:40|7889.86|7889.86|7887.6|7887.6|7889.86|7889.86|7886.47|7886.47|0
1651754630000|2022-05-05 12:43:50|7887.32|7887.32|7887.03|7887.03|7887.32|7887.32|7887.03|7887.03|0
1651754640000|2022-05-05 12:44:00|7886.75|7886.75|7885.05|7885.05|7886.75|7886.75|7885.05|7885.05|0
1651754650000|2022-05-05 12:44:10|7887.31|7887.31|7887.31|7887.31|7887.6|7887.6|7886.18|7886.18|0
1651754660000|2022-05-05 12:44:20|7886.18|7886.18|7886.18|7886.18|7886.18|7886.18|7886.18|7886.18|0
1651754670000|2022-05-05 12:44:30|7885.9|7885.9|7888.44|7888.44|7888.44|7888.44|7885.9|7885.9|0
1651754680000|2022-05-05 12:44:40|7886.18|7886.18|7883.55|7883.55|7886.18|7886.18|7883.55|7883.55|0
1651754690000|2022-05-05 12:44:50|7884.68|7884.68|7884.09|7884.09|7884.68|7884.68|7883.52|7883.52|0
1651754700000|2022-05-05 12:45:00|7886.35|7886.35|7887.46|7887.46|7887.46|7887.46|7885.76|7885.76|0
1651754710000|2022-05-05 12:45:10|7887.75|7887.75|7886.61|7886.61|7888.88|7888.88|7886.61|7886.61|0
1651754720000|2022-05-05 12:45:20|7887.75|7887.75|7887.75|7887.75|7887.75|7887.75|7887.75|7887.75|0
1651754730000|2022-05-05 12:45:30|7886.61|7886.61|7885.48|7885.48|7886.61|7886.61|7885.48|7885.48|0
1651754740000|2022-05-05 12:45:40|7886.61|7886.61|7886.05|7886.05|7887.75|7887.75|7886.05|7886.05|0
1651754750000|2022-05-05 12:45:50|7885.2|7885.2|7884.07|7884.07|7885.2|7885.2|7884.07|7884.07|0
1651754760000|2022-05-05 12:46:00|7883.78|7883.78|7883.78|7883.78|7886.33|7886.33|7883.78|7883.78|0
1651754770000|2022-05-05 12:46:10|7880.67|7880.67|7880.88|7880.88|7881.17|7881.17|7880.67|7880.67|0
1651754780000|2022-05-05 12:46:20|7883.14|7883.14|7883.14|7883.14|7883.14|7883.14|7883.14|7883.14|0
1651754790000|2022-05-05 12:46:30|7882.01|7882.01|7883.43|7883.43|7883.43|7883.43|7882.01|7882.01|0
1651754800000|2022-05-05 12:46:40|7884.56|7884.56|7885.1|7885.1|7885.1|7885.1|7884.54|7884.54|0
1651754810000|2022-05-05 12:46:50|7885.17|7885.17|7885.15|7885.15|7885.17|7885.17|7885.15|7885.15|0
1651754820000|2022-05-05 12:47:00|7886.28|7886.28|7884.41|7884.41|7886.36|7886.36|7883.84|7883.84|0
1651754830000|2022-05-05 12:47:10|7884.38|7884.38|7883.83|7883.83|7884.38|7884.38|7883.81|7883.81|0
1651754840000|2022-05-05 12:47:20|7883.9|7883.9|7885.03|7885.03|7886.16|7886.16|7883.9|7883.9|0
1651754850000|2022-05-05 12:47:30|7885.31|7885.31|7884.75|7884.75|7885.88|7885.88|7884.75|7884.75|0
1651754860000|2022-05-05 12:47:40|7885.88|7885.88|7886.17|7886.17|7886.17|7886.17|7883.62|7883.62|0
1651754870000|2022-05-05 12:47:50|7886.11|7886.11|7881.61|7881.61|7886.11|7886.11|7881.61|7881.61|0
1651754880000|2022-05-05 12:48:00|7882.74|7882.74|7882.99|7882.99|7883.02|7883.02|7882.74|7882.74|0
1651754890000|2022-05-05 12:48:10|7884.13|7884.13|7881.86|7881.86|7884.13|7884.13|7881.86|7881.86|0
1651754900000|2022-05-05 12:48:20|7882.99|7882.99|7884.13|7884.13|7884.13|7884.13|7882.99|7882.99|0
1651754910000|2022-05-05 12:48:30|7882.99|7882.99|7884.13|7884.13|7884.13|7884.13|7882.99|7882.99|0
1651754920000|2022-05-05 12:48:40|7882.99|7882.99|7882.14|7882.14|7882.99|7882.99|7882.14|7882.14|0
1651754930000|2022-05-05 12:48:50|7881.01|7881.01|7881.53|7881.53|7882.14|7882.14|7881.01|7881.01|0
1651754940000|2022-05-05 12:49:00|7880.96|7880.96|7880.12|7880.12|7881.25|7881.25|7879.83|7879.83|0
1651754950000|2022-05-05 12:49:10|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|0
1651754960000|2022-05-05 12:49:20|7881.53|7881.53|7882.1|7882.1|7882.1|7882.1|7881.53|7881.53|0
1651754970000|2022-05-05 12:49:30|7880.97|7880.97|7879.84|7879.84|7880.97|7880.97|7879.84|7879.84|0
1651754980000|2022-05-05 12:49:40|7880.97|7880.97|7882.11|7882.11|7882.67|7882.67|7880.68|7880.68|0
1651754990000|2022-05-05 12:49:50|7880.97|7880.97|7880.68|7880.68|7880.97|7880.97|7877.57|7877.57|0
1651755000000|2022-05-05 12:50:00|7880.97|7880.97|7884.37|7884.37|7884.37|7884.37|7880.97|7880.97|0
1651755010000|2022-05-05 12:50:10|7883.24|7883.24|7881.19|7881.19|7883.24|7883.24|7881.19|7881.19|0
1651755020000|2022-05-05 12:50:20|7881.48|7881.48|7882.33|7882.33|7882.33|7882.33|7880.06|7880.06|0
1651755030000|2022-05-05 12:50:30|7880.06|7880.06|7878.36|7878.36|7880.06|7880.06|7878.36|7878.36|0
1651755040000|2022-05-05 12:50:40|7878.4|7878.4|7878.93|7878.93|7878.97|7878.97|7878.4|7878.4|0
1651755050000|2022-05-05 12:50:50|7880.35|7880.35|7880.35|7880.35|7880.35|7880.35|7880.35|7880.35|0
1651755060000|2022-05-05 12:51:00|7879.78|7879.78|7879.78|7879.78|7880.06|7880.06|7879.5|7879.5|0
1651755080000|2022-05-05 12:51:20|7880.06|7880.06|7878.65|7878.65|7880.35|7880.35|7878.65|7878.65|0
1651755090000|2022-05-05 12:51:30|7878.36|7878.36|7878.65|7878.65|7878.65|7878.65|7878.36|7878.36|0
1651755100000|2022-05-05 12:51:40|7877.52|7877.52|7878.08|7878.08|7878.08|7878.08|7876.95|7876.95|0
1651755120000|2022-05-05 12:52:00|7878.65|7878.65|7879.43|7879.43|7879.44|7879.44|7878.31|7878.31|0
1651755130000|2022-05-05 12:52:10|7880.56|7880.56|7880.27|7880.27|7880.56|7880.56|7879.99|7879.99|0
1651755140000|2022-05-05 12:52:20|7878.01|7878.01|7879.99|7879.99|7879.99|7879.99|7877.73|7877.73|0
1651755150000|2022-05-05 12:52:30|7878.86|7878.86|7879.99|7879.99|7879.99|7879.99|7878.86|7878.86|0
1651755160000|2022-05-05 12:52:40|7880.27|7880.27|7880.27|7880.27|7880.27|7880.27|7879.71|7879.71|0
1651755170000|2022-05-05 12:52:50|7878.01|7878.01|7879.12|7879.12|7879.12|7879.12|7877.99|7877.99|0
1651755180000|2022-05-05 12:53:00|7879.41|7879.41|7879.41|7879.41|7879.41|7879.41|7879.12|7879.12|0
1651755190000|2022-05-05 12:53:10|7878.84|7878.84|7878.55|7878.55|7878.84|7878.84|7878.55|7878.55|0
1651755200000|2022-05-05 12:53:20|7879.68|7879.68|7881.95|7881.95|7881.95|7881.95|7879.68|7879.68|0
1651755210000|2022-05-05 12:53:30|7882.24|7882.24|7881.95|7881.95|7882.24|7882.24|7881.95|7881.95|0
1651755220000|2022-05-05 12:53:40|7882.24|7882.24|7883.09|7883.09|7883.09|7883.09|7882.24|7882.24|0
1651755230000|2022-05-05 12:53:50|7882.52|7882.52|7882.52|7882.52|7882.52|7882.52|7882.52|7882.52|0
1651755240000|2022-05-05 12:54:00|7882.24|7882.24|7882.24|7882.24|7882.24|7882.24|7882.24|7882.24|0
1651755250000|2022-05-05 12:54:10|7883.37|7883.37|7882.24|7882.24|7883.37|7883.37|7882.24|7882.24|0
1651755260000|2022-05-05 12:54:20|7881.11|7881.11|7881.39|7881.39|7881.39|7881.39|7880.82|7880.82|0
1651755270000|2022-05-05 12:54:30|7883.65|7883.65|7883.65|7883.65|7884.78|7884.78|7883.65|7883.65|0
1651755280000|2022-05-05 12:54:40|7883.94|7883.94|7883.37|7883.37|7883.94|7883.94|7883.37|7883.37|0
1651755290000|2022-05-05 12:54:50|7883.65|7883.65|7884.78|7884.78|7884.78|7884.78|7883.65|7883.65|0
1651755300000|2022-05-05 12:55:00|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|0
1651755310000|2022-05-05 12:55:10|7882.52|7882.52|7881.39|7881.39|7882.52|7882.52|7881.39|7881.39|0
1651755320000|2022-05-05 12:55:20|7882.52|7882.52|7883.65|7883.65|7883.65|7883.65|7882.52|7882.52|0
1651755330000|2022-05-05 12:55:30|7883.94|7883.94|7882.52|7882.52|7883.94|7883.94|7881.11|7881.11|0
1651755340000|2022-05-05 12:55:40|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|0
1651755350000|2022-05-05 12:55:50|7882.52|7882.52|7885.68|7885.68|7885.68|7885.68|7882.52|7882.52|0
1651755360000|2022-05-05 12:56:00|7884.54|7884.54|7883.38|7883.38|7884.84|7884.84|7883.38|7883.38|0
1651755370000|2022-05-05 12:56:10|7883.43|7883.43|7883.71|7883.71|7885.13|7885.13|7883.43|7883.43|0
1651755390000|2022-05-05 12:56:30|7883.14|7883.14|7882.86|7882.86|7883.14|7883.14|7882.86|7882.86|0
1651755400000|2022-05-05 12:56:40|7881.73|7881.73|7884.08|7884.08|7884.08|7884.08|7881.73|7881.73|0
1651755410000|2022-05-05 12:56:50|7884.36|7884.36|7884.21|7884.21|7885.49|7885.49|7884.14|7884.14|0
1651755420000|2022-05-05 12:57:00|7884.17|7884.17|7882.97|7882.97|7885.02|7885.02|7882.97|7882.97|0
1651755430000|2022-05-05 12:57:10|7882.94|7882.94|7882.99|7882.99|7882.99|7882.99|7882.94|7882.94|0
1651755440000|2022-05-05 12:57:20|7885.25|7885.25|7886.1|7886.1|7886.1|7886.1|7885.25|7885.25|0
1651755450000|2022-05-05 12:57:30|7886.38|7886.38|7886.67|7886.67|7886.67|7886.67|7885.25|7885.25|0
1651755460000|2022-05-05 12:57:40|7886.61|7886.61|7884.28|7884.28|7886.61|7886.61|7884.28|7884.28|0
1651755470000|2022-05-05 12:57:50|7883.15|7883.15|7885.78|7885.78|7885.78|7885.78|7883.15|7883.15|0
1651755480000|2022-05-05 12:58:00|7884.65|7884.65|7884.65|7884.65|7885.8|7885.8|7883.52|7883.52|0
1651755490000|2022-05-05 12:58:10|7883.52|7883.52|7883.52|7883.52|7884.65|7884.65|7883.52|7883.52|0
1651755500000|2022-05-05 12:58:20|7882.38|7882.38|7882.45|7882.45|7882.45|7882.45|7882.38|7882.38|0
1651755510000|2022-05-05 12:58:30|7882.47|7882.47|7885.02|7885.02|7886.15|7886.15|7882.47|7882.47|0
1651755520000|2022-05-05 12:58:40|7885.3|7885.3|7885.58|7885.58|7886.71|7886.71|7884.45|7884.45|0
1651755530000|2022-05-05 12:58:50|7884.45|7884.45|7885.58|7885.58|7885.58|7885.58|7884.45|7884.45|0
1651755540000|2022-05-05 12:59:00|7885.62|7885.62|7882.91|7882.91|7887.88|7887.88|7882.91|7882.91|0
1651755550000|2022-05-05 12:59:10|7883.19|7883.19|7884.68|7884.68|7884.68|7884.68|7883.19|7883.19|0
1651755560000|2022-05-05 12:59:20|7885.81|7885.81|7883.83|7883.83|7886.66|7886.66|7881.57|7881.57|0
1651755570000|2022-05-05 12:59:30|7884.11|7884.11|7881.85|7881.85|7884.11|7884.11|7881.85|7881.85|0
1651755580000|2022-05-05 12:59:40|7881.28|7881.28|7881|7881|7881.28|7881.28|7881|7881|0
1651755590000|2022-05-05 12:59:50|7878.74|7878.74|7877.04|7877.04|7879.87|7879.87|7877.04|7877.04|0
1651755600000|2022-05-05 13:00:00|7878.17|7878.17|7879.77|7879.77|7879.87|7879.87|7878.17|7878.17|0
1651755610000|2022-05-05 13:00:10|7878.64|7878.64|7879.49|7879.49|7879.49|7879.49|7877.22|7877.22|0
1651755620000|2022-05-05 13:00:20|7879.2|7879.2|7878.58|7878.58|7879.2|7879.2|7878.58|7878.58|0
1651755630000|2022-05-05 13:00:30|7878.29|7878.29|7881.13|7881.13|7881.13|7881.13|7878.29|7878.29|0
1651755640000|2022-05-05 13:00:40|7879.99|7879.99|7879.71|7879.71|7879.99|7879.99|7877.45|7877.45|0
1651755650000|2022-05-05 13:00:50|7879.14|7879.14|7878.58|7878.58|7879.43|7879.43|7878.29|7878.29|0
1651755660000|2022-05-05 13:01:00|7879.71|7879.71|7881.97|7881.97|7881.97|7881.97|7878.01|7878.01|0
1651755670000|2022-05-05 13:01:10|7880.84|7880.84|7878.25|7878.25|7880.84|7880.84|7877.12|7877.12|0
1651755680000|2022-05-05 13:01:20|7879.38|7879.38|7876.27|7876.27|7879.67|7879.67|7876.27|7876.27|0
1651755690000|2022-05-05 13:01:30|7875.71|7875.71|7877.12|7877.12|7878.25|7878.25|7875.71|7875.71|0
1651755700000|2022-05-05 13:01:40|7877.4|7877.4|7877.4|7877.4|7878.54|7878.54|7877.4|7877.4|0
1651755710000|2022-05-05 13:01:50|7877.43|7877.43|7879.69|7879.69|7879.69|7879.69|7877.43|7877.43|0
1651755720000|2022-05-05 13:02:00|7877.43|7877.43|7878.38|7878.38|7880.92|7880.92|7877.25|7877.25|0
1651755730000|2022-05-05 13:02:10|7878.46|7878.46|7878.55|7878.55|7879.59|7879.59|7876.2|7876.2|0
1651755740000|2022-05-05 13:02:20|7878.83|7878.83|7879.68|7879.68|7880.24|7880.24|7878.83|7878.83|0
1651755750000|2022-05-05 13:02:30|7879.59|7879.59|7882.84|7882.84|7883.92|7883.92|7879.59|7879.59|0
1651755760000|2022-05-05 13:02:40|7883.12|7883.12|7880.27|7880.27|7883.12|7883.12|7880.27|7880.27|0
1651755770000|2022-05-05 13:02:50|7881.4|7881.4|7886.5|7886.5|7886.5|7886.5|7881.4|7881.4|0
1651755780000|2022-05-05 13:03:00|7886.78|7886.78|7886.21|7886.21|7886.78|7886.78|7885.93|7885.93|0
1651755790000|2022-05-05 13:03:10|7886.23|7886.23|7885.88|7885.88|7886.23|7886.23|7885|7885|0
1651755800000|2022-05-05 13:03:20|7887.01|7887.01|7886.28|7886.28|7887.01|7887.01|7885.43|7885.43|0
1651755810000|2022-05-05 13:03:30|7886|7886|7887.13|7887.13|7887.13|7887.13|7884.58|7884.58|0
1651755820000|2022-05-05 13:03:40|7886.56|7886.56|7885.43|7885.43|7886.56|7886.56|7885.43|7885.43|0
1651755830000|2022-05-05 13:03:50|7886.56|7886.56|7887.72|7887.72|7887.72|7887.72|7884.58|7884.58|0
1651755840000|2022-05-05 13:04:00|7888.01|7888.01|7886.87|7886.87|7888.01|7888.01|7886.87|7886.87|0
1651755850000|2022-05-05 13:04:10|7885.74|7885.74|7885.46|7885.46|7885.74|7885.74|7885.46|7885.46|0
1651755860000|2022-05-05 13:04:20|7884.32|7884.32|7884.05|7884.05|7884.62|7884.62|7883.47|7883.47|0
1651755870000|2022-05-05 13:04:30|7880.66|7880.66|7883.49|7883.49|7883.49|7883.49|7880.09|7880.09|0
1651755880000|2022-05-05 13:04:40|7883.77|7883.77|7882.92|7882.92|7884.05|7884.05|7881.51|7881.51|0
1651755890000|2022-05-05 13:04:50|7883.21|7883.21|7885.75|7885.75|7885.75|7885.75|7882.92|7882.92|0
1651755900000|2022-05-05 13:05:00|7884.62|7884.62|7886.57|7886.57|7886.57|7886.57|7884.62|7884.62|0
1651755910000|2022-05-05 13:05:10|7886.29|7886.29|7888.55|7888.55|7889.69|7889.69|7886.29|7886.29|0
1651755920000|2022-05-05 13:05:20|7887.42|7887.42|7883.18|7883.18|7887.7|7887.7|7883.18|7883.18|0
1651755930000|2022-05-05 13:05:30|7882.89|7882.89|7886.29|7886.29|7886.29|7886.29|7882.61|7882.61|0
1651755940000|2022-05-05 13:05:40|7886.57|7886.57|7887.42|7887.42|7889.69|7889.69|7886.57|7886.57|0
1651755950000|2022-05-05 13:05:50|7887.37|7887.37|7889.9|7889.9|7889.9|7889.9|7887.37|7887.37|0
1651755960000|2022-05-05 13:06:00|7889.33|7889.33|7888.76|7888.76|7889.33|7889.33|7888.76|7888.76|0
1651755970000|2022-05-05 13:06:10|7889.33|7889.33|7887.08|7887.08|7889.35|7889.35|7887.08|7887.08|0
1651755980000|2022-05-05 13:06:20|7886.8|7886.8|7885.95|7885.95|7886.8|7886.8|7885.95|7885.95|0
1651755990000|2022-05-05 13:06:30|7886.52|7886.52|7887.08|7887.08|7887.37|7887.37|7886.52|7886.52|0
1651756000000|2022-05-05 13:06:40|7887.37|7887.37|7885.39|7885.39|7887.65|7887.65|7885.39|7885.39|0
1651756010000|2022-05-05 13:06:50|7886.52|7886.52|7888.5|7888.5|7888.5|7888.5|7886.52|7886.52|0
1651756020000|2022-05-05 13:07:00|7888.22|7888.22|7886.56|7886.56|7888.22|7888.22|7885.43|7885.43|0
1651756030000|2022-05-05 13:07:10|7885.43|7885.43|7885.43|7885.43|7885.43|7885.43|7885.43|7885.43|0
1651756040000|2022-05-05 13:07:20|7885.71|7885.71|7886.22|7886.22|7886.28|7886.28|7885.71|7885.71|0
1651756050000|2022-05-05 13:07:30|7888.48|7888.48|7886.79|7886.79|7889.62|7889.62|7886.79|7886.79|0
1651756060000|2022-05-05 13:07:40|7889.05|7889.05|7889.33|7889.33|7889.33|7889.33|7889.05|7889.05|0
1651756070000|2022-05-05 13:07:50|7888.2|7888.2|7889.05|7889.05|7889.05|7889.05|7887.92|7887.92|0
1651756080000|2022-05-05 13:08:00|7888.48|7888.48|7891.89|7891.89|7891.89|7891.89|7888.48|7888.48|0
1651756090000|2022-05-05 13:08:10|7891.97|7891.97|7892.45|7892.45|7893.02|7893.02|7891.97|7891.97|0
1651756100000|2022-05-05 13:08:20|7892.17|7892.17|7891.02|7891.02|7892.17|7892.17|7891.02|7891.02|0
1651756110000|2022-05-05 13:08:30|7891.3|7891.3|7891.3|7891.3|7891.3|7891.3|7891.3|7891.3|0
1651756120000|2022-05-05 13:08:40|7891.27|7891.27|7893.53|7893.53|7893.53|7893.53|7891.27|7891.27|0
1651756130000|2022-05-05 13:08:50|7891.27|7891.27|7891.27|7891.27|7891.27|7891.27|7891.27|7891.27|0
1651756140000|2022-05-05 13:09:00|7892.4|7892.4|7893.57|7893.57|7893.57|7893.57|7892.4|7892.4|0
1651756150000|2022-05-05 13:09:10|7893.61|7893.61|7894.04|7894.04|7894.16|7894.16|7893.59|7893.59|0
1651756160000|2022-05-05 13:09:20|7894.06|7894.06|7894.23|7894.23|7894.3|7894.3|7893.95|7893.95|0
1651756170000|2022-05-05 13:09:30|7895.37|7895.37|7896.78|7896.78|7897.91|7897.91|7895.37|7895.37|0
1651756180000|2022-05-05 13:09:40|7896.5|7896.5|7896.5|7896.5|7896.5|7896.5|7896.5|7896.5|0
1651756190000|2022-05-05 13:09:50|7896.78|7896.78|7896.5|7896.5|7896.78|7896.78|7896.21|7896.21|0
1651756200000|2022-05-05 13:10:00|7897.07|7897.07|7897.07|7897.07|7897.35|7897.35|7897.07|7897.07|0
1651756210000|2022-05-05 13:10:10|7895.93|7895.93|7895.65|7895.65|7896.78|7896.78|7895.65|7895.65|0
1651756220000|2022-05-05 13:10:20|7896.78|7896.78|7896.5|7896.5|7896.78|7896.78|7895.65|7895.65|0
1651756230000|2022-05-05 13:10:30|7896.78|7896.78|7897.07|7897.07|7897.07|7897.07|7896.78|7896.78|0
1651756240000|2022-05-05 13:10:40|7897.35|7897.35|7898.34|7898.34|7899.76|7899.76|7897.35|7897.35|0
1651756250000|2022-05-05 13:10:50|7899.47|7899.47|7899.95|7899.95|7900.18|7900.18|7899.47|7899.47|0
1651756260000|2022-05-05 13:11:00|7899.67|7899.67|7898.82|7898.82|7899.95|7899.95|7897.35|7897.35|0
1651756270000|2022-05-05 13:11:10|7899.11|7899.11|7899.69|7899.69|7899.69|7899.69|7898.54|7898.54|0
1651756280000|2022-05-05 13:11:20|7899.4|7899.4|7899.95|7899.95|7899.97|7899.97|7898.25|7898.25|0
1651756290000|2022-05-05 13:11:30|7898.82|7898.82|7900.52|7900.52|7900.52|7900.52|7898.54|7898.54|0
1651756300000|2022-05-05 13:11:40|7901.09|7901.09|7902.66|7902.66|7902.66|7902.66|7900.4|7900.4|0
1651756310000|2022-05-05 13:11:50|7903.8|7903.8|7902.72|7902.72|7906.12|7906.12|7902.72|7902.72|0
1651756320000|2022-05-05 13:12:00|7901.87|7901.87|7900.12|7900.12|7902.72|7902.72|7900.12|7900.12|0
1651756330000|2022-05-05 13:12:10|7897.86|7897.86|7899.5|7899.5|7900.35|7900.35|7897.23|7897.23|0
1651756340000|2022-05-05 13:12:20|7899.55|7899.55|7900.71|7900.71|7901.87|7901.87|7899.55|7899.55|0
1651756350000|2022-05-05 13:12:30|7901|7901|7904.14|7904.14|7906.12|7906.12|7901|7901|0
1651756360000|2022-05-05 13:12:40|7903.01|7903.01|7903.58|7903.58|7903.58|7903.58|7901.88|7901.88|0
1651756370000|2022-05-05 13:12:50|7904.71|7904.71|7903.58|7903.58|7904.71|7904.71|7902.72|7902.72|0
1651756380000|2022-05-05 13:13:00|7903.55|7903.55|7900.72|7900.72|7903.55|7903.55|7900.72|7900.72|0
1651756390000|2022-05-05 13:13:10|7902.42|7902.42|7901|7901|7903.55|7903.55|7901|7901|0
1651756400000|2022-05-05 13:13:20|7900.98|7900.98|7900.41|7900.41|7902.11|7902.11|7900.41|7900.41|0
1651756410000|2022-05-05 13:13:30|7900.36|7900.36|7898.94|7898.94|7900.36|7900.36|7896.96|7896.96|0
1651756420000|2022-05-05 13:13:40|7898.37|7898.37|7900.64|7900.64|7900.64|7900.64|7898.37|7898.37|0
1651756430000|2022-05-05 13:13:50|7900.6|7900.6|7897.77|7897.77|7900.6|7900.6|7896.64|7896.64|0
1651756440000|2022-05-05 13:14:00|7897.8|7897.8|7899.53|7899.53|7899.81|7899.81|7896.67|7896.67|0
1651756450000|2022-05-05 13:14:10|7900.66|7900.66|7902.57|7902.57|7902.58|7902.58|7899.75|7899.75|0
1651756460000|2022-05-05 13:14:20|7900.3|7900.3|7899.45|7899.45|7900.3|7900.3|7899.45|7899.45|0
1651756470000|2022-05-05 13:14:30|7900.58|7900.58|7902.57|7902.57|7902.57|7902.57|7898.32|7898.32|0
1651756480000|2022-05-05 13:14:40|7903.7|7903.7|7904.27|7904.27|7904.27|7904.27|7901.72|7901.72|0
1651756490000|2022-05-05 13:14:50|7905.4|7905.4|7903.22|7903.22|7905.69|7905.69|7903.22|7903.22|0
1651756500000|2022-05-05 13:15:00|7903.17|7903.17|7901.19|7901.19|7903.17|7903.17|7900.34|7900.34|0
1651756510000|2022-05-05 13:15:10|7900.06|7900.06|7900.62|7900.62|7900.62|7900.62|7898.92|7898.92|0
1651756520000|2022-05-05 13:15:20|7899.49|7899.49|7898.64|7898.64|7900.62|7900.62|7898.64|7898.64|0
1651756530000|2022-05-05 13:15:30|7896.37|7896.37|7898.32|7898.32|7898.35|7898.35|7896.37|7896.37|0
1651756540000|2022-05-05 13:15:40|7897.19|7897.19|7899.46|7899.46|7899.46|7899.46|7897.19|7897.19|0
1651756550000|2022-05-05 13:15:50|7900.02|7900.02|7902.69|7902.69|7902.69|7902.69|7900.02|7900.02|0
1651756560000|2022-05-05 13:16:00|7901.83|7901.83|7898.16|7898.16|7902.12|7902.12|7898.16|7898.16|0
1651756570000|2022-05-05 13:16:10|7898.13|7898.13|7899.52|7899.52|7899.52|7899.52|7897.26|7897.26|0
1651756580000|2022-05-05 13:16:20|7899.24|7899.24|7897.26|7897.26|7899.81|7899.81|7897.26|7897.26|0
1651756590000|2022-05-05 13:16:30|7896.41|7896.41|7895.21|7895.21|7896.41|7896.41|7894.93|7894.93|0
1651756600000|2022-05-05 13:16:40|7894.93|7894.93|7894.93|7894.93|7896.06|7896.06|7894.93|7894.93|0
1651756610000|2022-05-05 13:16:50|7896.06|7896.06|7896.06|7896.06|7896.06|7896.06|7896.06|7896.06|0
1651756620000|2022-05-05 13:17:00|7895.78|7895.78|7894.07|7894.07|7895.78|7895.78|7894.03|7894.03|0
1651756630000|2022-05-05 13:17:10|7894.03|7894.03|7896.29|7896.29|7896.29|7896.29|7892.9|7892.9|0
1651756640000|2022-05-05 13:17:20|7896.58|7896.58|7896.58|7896.58|7896.58|7896.58|7896.58|7896.58|0
1651756650000|2022-05-05 13:17:30|7896.01|7896.01|7896.29|7896.29|7896.29|7896.29|7896.01|7896.01|0
1651756660000|2022-05-05 13:17:40|7895.73|7895.73|7896.77|7896.77|7896.77|7896.77|7893.46|7893.46|0
1651756670000|2022-05-05 13:17:50|7897.9|7897.9|7899.04|7899.04|7899.04|7899.04|7897.9|7897.9|0
1651756680000|2022-05-05 13:18:00|7899.61|7899.61|7903.29|7903.29|7903.29|7903.29|7899.61|7899.61|0
1651756690000|2022-05-05 13:18:10|7903.32|7903.32|7903.89|7903.89|7903.89|7903.89|7902.75|7902.75|0
1651756700000|2022-05-05 13:18:20|7903.84|7903.84|7905|7905|7905|7905|7901.83|7901.83|0
1651756710000|2022-05-05 13:18:30|7905.08|7905.08|7902.82|7902.82|7905.08|7905.08|7902.82|7902.82|0
1651756720000|2022-05-05 13:18:40|7903.95|7903.95|7901.97|7901.97|7903.95|7903.95|7900.55|7900.55|0
1651756730000|2022-05-05 13:18:50|7904.23|7904.23|7901.37|7901.37|7904.23|7904.23|7900.55|7900.55|0
1651756740000|2022-05-05 13:19:00|7901.56|7901.56|7897.35|7897.35|7901.56|7901.56|7896.5|7896.5|0
1651756750000|2022-05-05 13:19:10|7896.78|7896.78|7896.78|7896.78|7896.78|7896.78|7896.78|7896.78|0
1651756760000|2022-05-05 13:19:20|7897.07|7897.07|7896.17|7896.17|7897.07|7897.07|7895.94|7895.94|0
1651756770000|2022-05-05 13:19:30|7893.91|7893.91|7892.78|7892.78|7893.91|7893.91|7892.78|7892.78|0
1651756780000|2022-05-05 13:19:40|7891.93|7891.93|7891.93|7891.93|7891.93|7891.93|7891.82|7891.82|0
1651756790000|2022-05-05 13:19:50|7893.06|7893.06|7891.93|7891.93|7893.06|7893.06|7891.93|7891.93|0
1651756800000|2022-05-05 13:20:00|7891.64|7891.64|7893.67|7893.67|7893.67|7893.67|7891.64|7891.64|0
1651756810000|2022-05-05 13:20:10|7893.64|7893.64|7893.64|7893.64|7893.64|7893.64|7892.51|7892.51|0
1651756820000|2022-05-05 13:20:20|7892.51|7892.51|7893.36|7893.36|7894.5|7894.5|7892.51|7892.51|0
1651756830000|2022-05-05 13:20:30|7892.23|7892.23|7890.21|7890.21|7892.23|7892.23|7887.1|7887.1|0
1651756840000|2022-05-05 13:20:40|7890.19|7890.19|7890.41|7890.41|7890.45|7890.45|7889.32|7889.32|0
1651756850000|2022-05-05 13:20:50|7889.28|7889.28|7887.48|7887.48|7889.28|7889.28|7886.08|7886.08|0
1651756860000|2022-05-05 13:21:00|7888.61|7888.61|7891.73|7891.73|7891.73|7891.73|7888.61|7888.61|0
1651756870000|2022-05-05 13:21:10|7892.3|7892.3|7893.71|7893.71|7893.71|7893.71|7891.16|7891.16|0
1651756880000|2022-05-05 13:21:20|7893.99|7893.99|7894.56|7894.56|7894.85|7894.85|7893.99|7893.99|0
1651756890000|2022-05-05 13:21:30|7895.13|7895.13|7894.22|7894.22|7896.48|7896.48|7894.22|7894.22|0
1651756900000|2022-05-05 13:21:40|7895.92|7895.92|7892.81|7892.81|7895.92|7895.92|7892.81|7892.81|0
1651756910000|2022-05-05 13:21:50|7892.83|7892.83|7892.83|7892.83|7892.83|7892.83|7892.83|7892.83|0
1651756920000|2022-05-05 13:22:00|7892.85|7892.85|7893.73|7893.73|7895.14|7895.14|7892.85|7892.85|0
1651756930000|2022-05-05 13:22:10|7893.16|7893.16|7892.31|7892.31|7893.16|7893.16|7890.89|7890.89|0
1651756940000|2022-05-05 13:22:20|7891.18|7891.18|7891.77|7891.77|7891.77|7891.77|7889.48|7889.48|0
1651756950000|2022-05-05 13:22:30|7892.34|7892.34|7895.73|7895.73|7895.73|7895.73|7892.05|7892.05|0
1651756960000|2022-05-05 13:22:40|7893.47|7893.47|7893.19|7893.19|7893.47|7893.47|7892.05|7892.05|0
1651756970000|2022-05-05 13:22:50|7892.05|7892.05|7887.44|7887.44|7892.05|7892.05|7887.44|7887.44|0
1651756980000|2022-05-05 13:23:00|7889.71|7889.71|7891.18|7891.18|7892.54|7892.54|7889.71|7889.71|0
1651756990000|2022-05-05 13:23:10|7891.14|7891.14|7889.66|7889.66|7891.14|7891.14|7887.4|7887.4|0
1651757000000|2022-05-05 13:23:20|7890.79|7890.79|7893.06|7893.06|7893.06|7893.06|7890.79|7890.79|0
1651757010000|2022-05-05 13:23:30|7892.77|7892.77|7892.21|7892.21|7894.47|7894.47|7891.64|7891.64|0
1651757020000|2022-05-05 13:23:40|7891.93|7891.93|7893.04|7893.04|7893.04|7893.04|7891.91|7891.91|0
1651757030000|2022-05-05 13:23:50|7893.61|7893.61|7895.65|7895.65|7895.65|7895.65|7892.47|7892.47|0
1651757040000|2022-05-05 13:24:00|7895.93|7895.93|7895.93|7895.93|7895.93|7895.93|7895.93|7895.93|0
1651757050000|2022-05-05 13:24:10|7894.8|7894.8|7897.31|7897.31|7897.36|7897.36|7894.8|7894.8|0
1651757060000|2022-05-05 13:24:20|7895.05|7895.05|7894.48|7894.48|7895.05|7895.05|7894.48|7894.48|0
1651757070000|2022-05-05 13:24:30|7895.61|7895.61|7895.27|7895.27|7895.61|7895.61|7894.42|7894.42|0
1651757080000|2022-05-05 13:24:40|7897.82|7897.82|7898.71|7898.71|7898.99|7898.99|7897.82|7897.82|0
1651757090000|2022-05-05 13:24:50|7898.14|7898.14|7895.34|7895.34|7898.14|7898.14|7895.34|7895.34|0
1651757100000|2022-05-05 13:25:00|7895.63|7895.63|7895.29|7895.29|7895.63|7895.63|7895.29|7895.29|0
1651757110000|2022-05-05 13:25:10|7895.57|7895.57|7898.69|7898.69|7898.69|7898.69|7895.57|7895.57|0
1651757120000|2022-05-05 13:25:20|7898.4|7898.4|7895.57|7895.57|7898.4|7898.4|7895.57|7895.57|0
1651757130000|2022-05-05 13:25:30|7897.83|7897.83|7899.82|7899.82|7899.82|7899.82|7897.83|7897.83|0
1651757140000|2022-05-05 13:25:40|7898.4|7898.4|7898.4|7898.4|7898.4|7898.4|7898.4|7898.4|0
1651757160000|2022-05-05 13:26:00|7898.12|7898.12|7899.86|7899.86|7899.86|7899.86|7898.12|7898.12|0
1651757170000|2022-05-05 13:26:10|7898.73|7898.73|7897.59|7897.59|7898.73|7898.73|7896.46|7896.46|0
1651757180000|2022-05-05 13:26:20|7896.46|7896.46|7896.46|7896.46|7896.46|7896.46|7896.46|7896.46|0
1651757190000|2022-05-05 13:26:30|7897.59|7897.59|7897.59|7897.59|7897.59|7897.59|7896.46|7896.46|0
1651757200000|2022-05-05 13:26:40|7897.88|7897.88|7896.18|7896.18|7897.88|7897.88|7895.05|7895.05|0
1651757210000|2022-05-05 13:26:50|7895.89|7895.89|7898.16|7898.16|7898.16|7898.16|7893.63|7893.63|0
1651757220000|2022-05-05 13:27:00|7897.03|7897.03|7897.59|7897.59|7897.59|7897.59|7895.89|7895.89|0
1651757230000|2022-05-05 13:27:10|7896.46|7896.46|7898.73|7898.73|7898.73|7898.73|7896.46|7896.46|0
1651757240000|2022-05-05 13:27:20|7896.46|7896.46|7896.46|7896.46|7896.46|7896.46|7896.46|7896.46|0
1651757250000|2022-05-05 13:27:30|7896.75|7896.75|7899.01|7899.01|7899.01|7899.01|7896.75|7896.75|0
1651757260000|2022-05-05 13:27:40|7896.75|7896.75|7896.46|7896.46|7897.59|7897.59|7896.46|7896.46|0
1651757270000|2022-05-05 13:27:50|7897.59|7897.59|7896.46|7896.46|7897.59|7897.59|7896.46|7896.46|0
1651757280000|2022-05-05 13:28:00|7896.75|7896.75|7896.64|7896.64|7897.6|7897.6|7896.64|7896.64|0
1651757290000|2022-05-05 13:28:10|7895.5|7895.5|7897.49|7897.49|7898.62|7898.62|7895.22|7895.22|0
1651757300000|2022-05-05 13:28:20|7896.92|7896.92|7896.92|7896.92|7896.95|7896.95|7896.92|7896.92|0
1651757310000|2022-05-05 13:28:30|7895.79|7895.79|7894.37|7894.37|7896.92|7896.92|7894.37|7894.37|0
1651757320000|2022-05-05 13:28:40|7896.64|7896.64|7896.58|7896.58|7897.2|7897.2|7895.45|7895.45|0
1651757330000|2022-05-05 13:28:50|7896.61|7896.61|7895.48|7895.48|7896.61|7896.61|7894.35|7894.35|0
1651757340000|2022-05-05 13:29:00|7895.61|7895.61|7893.85|7893.85|7895.61|7895.61|7893.35|7893.35|0
1651757350000|2022-05-05 13:29:10|7894.42|7894.42|7895.84|7895.84|7896.97|7896.97|7894.42|7894.42|0
1651757360000|2022-05-05 13:29:20|7894.71|7894.71|7894.99|7894.99|7894.99|7894.99|7894.71|7894.71|0
1651757370000|2022-05-05 13:29:30|7893.86|7893.86|7893.86|7893.86|7893.86|7893.86|7893.57|7893.57|0
1651757380000|2022-05-05 13:29:40|7894.99|7894.99|7894.99|7894.99|7896.12|7896.12|7894.99|7894.99|0
1651757390000|2022-05-05 13:29:50|7893.86|7893.86|7891.83|7891.83|7893.86|7893.86|7891.83|7891.83|0
1651757400000|2022-05-05 13:30:00|7891.54|7891.54|7896.01|7896.01|7897.43|7897.43|7890.41|7890.41|0
1651757410000|2022-05-05 13:30:10|7897.14|7897.14|7898.08|7898.08|7898.08|7898.08|7892.6|7892.6|0
1651757420000|2022-05-05 13:30:20|7898.36|7898.36|7898.05|7898.05|7899.21|7899.21|7896.94|7896.94|0
1651757430000|2022-05-05 13:30:30|7897.48|7897.48|7895.24|7895.24|7897.48|7897.48|7892.89|7892.89|0
1651757440000|2022-05-05 13:30:40|7895.52|7895.52|7895.8|7895.8|7897.22|7897.22|7893.54|7893.54|0
1651757450000|2022-05-05 13:30:50|7896.94|7896.94|7892.25|7892.25|7896.94|7896.94|7892.25|7892.25|0
1651757460000|2022-05-05 13:31:00|7891.12|7891.12|7895.32|7895.32|7898.15|7898.15|7891.12|7891.12|0
1651757470000|2022-05-05 13:31:10|7894.75|7894.75|7895.29|7895.29|7897.22|7897.22|7894.75|7894.75|0
1651757480000|2022-05-05 13:31:20|7896.71|7896.71|7899.57|7899.57|7903.82|7903.82|7895.58|7895.58|0
1651757490000|2022-05-05 13:31:30|7899.28|7899.28|7900.7|7900.7|7901.27|7901.27|7897.87|7897.87|0
1651757500000|2022-05-05 13:31:40|7899.57|7899.57|7896.99|7896.99|7899.57|7899.57|7896.99|7896.99|0
1651757510000|2022-05-05 13:31:50|7897.27|7897.27|7895.65|7895.65|7897.84|7897.84|7895|7895|0
1651757520000|2022-05-05 13:32:00|7895.61|7895.61|7895.88|7895.88|7898.15|7898.15|7891.63|7891.63|0
1651757530000|2022-05-05 13:32:10|7895.89|7895.89|7888.83|7888.83|7895.93|7895.93|7888.55|7888.55|0
1651757540000|2022-05-05 13:32:20|7889.12|7889.12|7888.27|7888.27|7890.82|7890.82|7882.89|7882.89|0
1651757550000|2022-05-05 13:32:30|7889.12|7889.12|7890.82|7890.82|7891.38|7891.38|7889.12|7889.12|0
1651757560000|2022-05-05 13:32:40|7890.54|7890.54|7895.91|7895.91|7895.91|7895.91|7890.54|7890.54|0
1651757570000|2022-05-05 13:32:50|7896.48|7896.48|7885.16|7885.16|7898.45|7898.45|7884.59|7884.59|0
1651757580000|2022-05-05 13:33:00|7885.44|7885.44|7888.27|7888.27|7888.56|7888.56|7885.44|7885.44|0
1651757590000|2022-05-05 13:33:10|7887.99|7887.99|7884.59|7884.59|7887.99|7887.99|7884.59|7884.59|0
1651757600000|2022-05-05 13:33:20|7882.33|7882.33|7871.48|7871.48|7882.33|7882.33|7870.4|7870.4|0
1651757610000|2022-05-05 13:33:30|7871.19|7871.19|7871.42|7871.42|7872.24|7872.24|7867.14|7867.14|0
1651757620000|2022-05-05 13:33:40|7870.56|7870.56|7868.27|7868.27|7870.56|7870.56|7862.92|7862.92|0
1651757630000|2022-05-05 13:33:50|7867.71|7867.71|7856.94|7856.94|7867.71|7867.71|7856.94|7856.94|0
1651757640000|2022-05-05 13:34:00|7856.66|7856.66|7858.84|7858.84|7861.47|7861.47|7854.4|7854.4|0
1651757650000|2022-05-05 13:34:10|7856.86|7856.86|7856.57|7856.57|7856.86|7856.86|7853.46|7853.46|0
1651757660000|2022-05-05 13:34:20|7857.14|7857.14|7855.89|7855.89|7857.99|7857.99|7853.34|7853.34|0
1651757670000|2022-05-05 13:34:30|7856.17|7856.17|7860.16|7860.16|7860.16|7860.16|7856.17|7856.17|0
1651757680000|2022-05-05 13:34:40|7859.87|7859.87|7863.27|7863.27|7863.84|7863.84|7859.31|7859.31|0
1651757690000|2022-05-05 13:34:50|7861.01|7861.01|7860.39|7860.39|7861.01|7861.01|7857.32|7857.32|0
1651757700000|2022-05-05 13:35:00|7858.13|7858.13|7849.83|7849.83|7858.13|7858.13|7843.06|7843.06|0
1651757710000|2022-05-05 13:35:10|7850.97|7850.97|7848.89|7848.89|7850.97|7850.97|7846.62|7846.62|0
1651757720000|2022-05-05 13:35:20|7849.46|7849.46|7845.14|7845.14|7849.46|7849.46|7844.29|7844.29|0
1651757730000|2022-05-05 13:35:30|7842.31|7842.31|7843.66|7843.66|7846.8|7846.8|7839.64|7839.64|0
1651757740000|2022-05-05 13:35:40|7842.53|7842.53|7841.11|7841.11|7842.53|7842.53|7839.41|7839.41|0
1651757750000|2022-05-05 13:35:50|7840.55|7840.55|7833.18|7833.18|7840.55|7840.55|7832.62|7832.62|0
1651757760000|2022-05-05 13:36:00|7832.87|7832.87|7830.48|7830.48|7834.16|7834.16|7827.63|7827.63|0
1651757770000|2022-05-05 13:36:10|7831.61|7831.61|7824.22|7824.22|7831.61|7831.61|7824.22|7824.22|0
1651757780000|2022-05-05 13:36:20|7822.8|7822.8|7821.24|7821.24|7822.8|7822.8|7817.25|7817.25|0
1651757790000|2022-05-05 13:36:30|7821.52|7821.52|7820.2|7820.2|7822.74|7822.74|7819.58|7819.58|0
1651757800000|2022-05-05 13:36:40|7820.77|7820.77|7825.64|7825.64|7825.64|7825.64|7820.77|7820.77|0
1651757810000|2022-05-05 13:36:50|7825.67|7825.67|7831.7|7831.7|7832.81|7832.81|7824.54|7824.54|0
1651757820000|2022-05-05 13:37:00|7828.31|7828.31|7838.63|7838.63|7838.92|7838.92|7828.31|7828.31|0
1651757830000|2022-05-05 13:37:10|7838.66|7838.66|7848.57|7848.57|7848.57|7848.57|7838.66|7838.66|0
1651757840000|2022-05-05 13:37:20|7847.43|7847.43|7843.18|7843.18|7847.43|7847.43|7843.18|7843.18|0
1651757850000|2022-05-05 13:37:30|7844.31|7844.31|7849.14|7849.14|7850.18|7850.18|7843.99|7843.99|0
1651757860000|2022-05-05 13:37:40|7849.42|7849.42|7851.43|7851.43|7853.69|7853.69|7847.72|7847.72|0
1651757870000|2022-05-05 13:37:50|7852.56|7852.56|7850.01|7850.01|7852.84|7852.84|7850.01|7850.01|0
1651757880000|2022-05-05 13:38:00|7848.88|7848.88|7844.32|7844.32|7849.16|7849.16|7840.93|7840.93|0
1651757890000|2022-05-05 13:38:10|7846.58|7846.58|7848.35|7848.35|7850.61|7850.61|7844.32|7844.32|0
1651757900000|2022-05-05 13:38:20|7849.49|7849.49|7855.42|7855.42|7855.42|7855.42|7849.18|7849.18|0
1651757910000|2022-05-05 13:38:30|7854.28|7854.28|7849.22|7849.22|7854.28|7854.28|7848.66|7848.66|0
1651757920000|2022-05-05 13:38:40|7849.5|7849.5|7851.99|7851.99|7854.6|7854.6|7849.5|7849.5|0
1651757930000|2022-05-05 13:38:50|7851.7|7851.7|7847.19|7847.19|7851.7|7851.7|7847.19|7847.19|0
1651757940000|2022-05-05 13:39:00|7846.06|7846.06|7841.47|7841.47|7846.06|7846.06|7841.47|7841.47|0
1651757950000|2022-05-05 13:39:10|7840.9|7840.9|7845.71|7845.71|7845.71|7845.71|7840.9|7840.9|0
1651757960000|2022-05-05 13:39:20|7846|7846|7846.04|7846.04|7848.26|7848.26|7846|7846|0
1651757970000|2022-05-05 13:39:30|7846.32|7846.32|7841.22|7841.22|7846.89|7846.89|7840.08|7840.08|0
1651757980000|2022-05-05 13:39:40|7841.08|7841.08|7837.96|7837.96|7842.21|7842.21|7837.96|7837.96|0
1651757990000|2022-05-05 13:39:50|7835.41|7835.41|7835.68|7835.68|7835.68|7835.68|7832.57|7832.57|0
1651758000000|2022-05-05 13:40:00|7835.97|7835.97|7833.43|7833.43|7835.97|7835.97|7833.43|7833.43|0
1651758010000|2022-05-05 13:40:10|7835.69|7835.69|7835.13|7835.13|7835.69|7835.69|7832.85|7832.85|0
1651758020000|2022-05-05 13:40:20|7834.56|7834.56|7845.07|7845.07|7845.36|7845.36|7833.43|7833.43|0
1651758030000|2022-05-05 13:40:30|7846.2|7846.2|7847.62|7847.62|7847.9|7847.9|7845.35|7845.35|0
1651758040000|2022-05-05 13:40:40|7848.76|7848.76|7854.7|7854.7|7854.7|7854.7|7847.62|7847.62|0
1651758050000|2022-05-05 13:40:50|7853.57|7853.57|7852.72|7852.72|7853.85|7853.85|7850.46|7850.46|0
1651758060000|2022-05-05 13:41:00|7852.16|7852.16|7850.74|7850.74|7854.13|7854.13|7848.75|7848.75|0
1651758070000|2022-05-05 13:41:10|7849.6|7849.6|7856.4|7856.4|7856.4|7856.4|7849.04|7849.04|0
1651758080000|2022-05-05 13:41:20|7855.83|7855.83|7857.26|7857.26|7861.22|7861.22|7855.83|7855.83|0
1651758090000|2022-05-05 13:41:30|7858.39|7858.39|7858.95|7858.95|7858.95|7858.95|7856.4|7856.4|0
1651758100000|2022-05-05 13:41:40|7857.82|7857.82|7859.81|7859.81|7859.81|7859.81|7856.97|7856.97|0
1651758110000|2022-05-05 13:41:50|7858.95|7858.95|7853.51|7853.51|7858.95|7858.95|7853.51|7853.51|0
1651758120000|2022-05-05 13:42:00|7851.25|7851.25|7850.36|7850.36|7854.92|7854.92|7849.27|7849.27|0
1651758130000|2022-05-05 13:42:10|7848.1|7848.1|7848.95|7848.95|7849.23|7849.23|7848.1|7848.1|0
1651758140000|2022-05-05 13:42:20|7850.64|7850.64|7845.55|7845.55|7851.49|7851.49|7845.55|7845.55|0
1651758150000|2022-05-05 13:42:30|7846.68|7846.68|7848.48|7848.48|7848.48|7848.48|7846.68|7846.68|0
1651758160000|2022-05-05 13:42:40|7847.91|7847.91|7850.18|7850.18|7850.18|7850.18|7846.5|7846.5|0
1651758170000|2022-05-05 13:42:50|7849.9|7849.9|7841.13|7841.13|7849.91|7849.91|7841.13|7841.13|0
1651758180000|2022-05-05 13:43:00|7842.26|7842.26|7842.55|7842.55|7842.83|7842.83|7838.87|7838.87|0
1651758190000|2022-05-05 13:43:10|7843.4|7843.4|7846.23|7846.23|7847.08|7847.08|7843.12|7843.12|0
1651758200000|2022-05-05 13:43:20|7845.1|7845.1|7845.38|7845.38|7845.94|7845.94|7843.96|7843.96|0
1651758210000|2022-05-05 13:43:30|7843.11|7843.11|7844.53|7844.53|7844.53|7844.53|7841.7|7841.7|0
1651758220000|2022-05-05 13:43:40|7844.55|7844.55|7844.26|7844.26|7844.55|7844.55|7841.15|7841.15|0
1651758230000|2022-05-05 13:43:50|7843.69|7843.69|7840.95|7840.95|7843.98|7843.98|7840.58|7840.58|0
1651758240000|2022-05-05 13:44:00|7841.24|7841.24|7848.03|7848.03|7848.03|7848.03|7841.24|7841.24|0
1651758250000|2022-05-05 13:44:10|7847.46|7847.46|7842.36|7842.36|7847.46|7847.46|7842.36|7842.36|0
1651758260000|2022-05-05 13:44:20|7842.65|7842.65|7840.95|7840.95|7844.63|7844.63|7840.95|7840.95|0
1651758270000|2022-05-05 13:44:30|7840.38|7840.38|7840.38|7840.38|7842.08|7842.08|7838.68|7838.68|0
1651758280000|2022-05-05 13:44:40|7840.1|7840.1|7845.68|7845.68|7845.68|7845.68|7840.1|7840.1|0
1651758290000|2022-05-05 13:44:50|7845.97|7845.97|7844.29|7844.29|7846.28|7846.28|7844.29|7844.29|0
1651758300000|2022-05-05 13:45:00|7844.57|7844.57|7842.04|7842.04|7844.57|7844.57|7838.44|7838.44|0
1651758310000|2022-05-05 13:45:10|7840.9|7840.9|7840.3|7840.3|7840.9|7840.9|7834.92|7834.92|0
1651758320000|2022-05-05 13:45:20|7840.59|7840.59|7840.36|7840.36|7844.61|7844.61|7840.36|7840.36|0
1651758330000|2022-05-05 13:45:30|7839.23|7839.23|7842.34|7842.34|7844.04|7844.04|7839.23|7839.23|0
1651758340000|2022-05-05 13:45:40|7841.21|7841.21|7841.21|7841.21|7842.05|7842.05|7840.64|7840.64|0
1651758350000|2022-05-05 13:45:50|7842.34|7842.34|7842.08|7842.08|7843.5|7843.5|7842.08|7842.08|0
1651758360000|2022-05-05 13:46:00|7842.37|7842.37|7845.5|7845.5|7845.5|7845.5|7841.2|7841.2|0
1651758370000|2022-05-05 13:46:10|7846.92|7846.92|7845.46|7845.46|7848.05|7848.05|7843.2|7843.2|0
1651758380000|2022-05-05 13:46:20|7844.33|7844.33|7843.2|7843.2|7844.33|7844.33|7843.2|7843.2|0
1651758390000|2022-05-05 13:46:30|7844.33|7844.33|7844.04|7844.04|7844.33|7844.33|7840.65|7840.65|0
1651758400000|2022-05-05 13:46:40|7845.18|7845.18|7845.74|7845.74|7845.74|7845.74|7841.78|7841.78|0
1651758410000|2022-05-05 13:46:50|7847.45|7847.45|7851.16|7851.16|7851.16|7851.16|7847.45|7847.45|0
1651758420000|2022-05-05 13:47:00|7850.88|7850.88|7851.72|7851.72|7852.29|7852.29|7849.18|7849.18|0
1651758430000|2022-05-05 13:47:10|7849.46|7849.46|7847.29|7847.29|7849.46|7849.46|7846.06|7846.06|0
1651758440000|2022-05-05 13:47:20|7846.16|7846.16|7850.14|7850.14|7852.41|7852.41|7844.46|7844.46|0
1651758450000|2022-05-05 13:47:30|7850.43|7850.43|7854.7|7854.7|7856.11|7856.11|7850.14|7850.14|0
1651758460000|2022-05-05 13:47:40|7855.83|7855.83|7856.13|7856.13|7857.53|7857.53|7855.83|7855.83|0
1651758470000|2022-05-05 13:47:50|7855|7855|7858.74|7858.74|7858.74|7858.74|7855|7855|0
1651758480000|2022-05-05 13:48:00|7859.02|7859.02|7856.8|7856.8|7859.02|7859.02|7855.43|7855.43|0
1651758490000|2022-05-05 13:48:10|7857.08|7857.08|7861.08|7861.08|7861.08|7861.08|7856.83|7856.83|0
1651758500000|2022-05-05 13:48:20|7860.8|7860.8|7864.78|7864.78|7864.78|7864.78|7860.8|7860.8|0
1651758510000|2022-05-05 13:48:30|7865.91|7865.91|7870.58|7870.58|7870.58|7870.58|7863.99|7863.99|0
1651758520000|2022-05-05 13:48:40|7871.15|7871.15|7871.15|7871.15|7871.43|7871.43|7870.02|7870.02|0
1651758530000|2022-05-05 13:48:50|7873.42|7873.42|7875.17|7875.17|7876.28|7876.28|7871.72|7871.72|0
1651758540000|2022-05-05 13:49:00|7874.88|7874.88|7872.33|7872.33|7874.88|7874.88|7870.64|7870.64|0
1651758550000|2022-05-05 13:49:10|7872.05|7872.05|7871.43|7871.43|7872.33|7872.33|7870.3|7870.3|0
1651758560000|2022-05-05 13:49:20|7871.15|7871.15|7867.75|7867.75|7871.15|7871.15|7867.75|7867.75|0
1651758570000|2022-05-05 13:49:30|7868.03|7868.03|7869.41|7869.41|7870.86|7870.86|7866.62|7866.62|0
1651758580000|2022-05-05 13:49:40|7869.43|7869.43|7865.8|7865.8|7869.45|7869.45|7865.8|7865.8|0
1651758590000|2022-05-05 13:49:50|7865.82|7865.82|7864.12|7864.12|7865.82|7865.82|7864.12|7864.12|0
1651758600000|2022-05-05 13:50:00|7863.27|7863.27|7864.64|7864.64|7868.32|7868.32|7859.54|7859.54|0
1651758610000|2022-05-05 13:50:10|7865.21|7865.21|7866.05|7866.05|7868.6|7868.6|7865.21|7865.21|0
1651758620000|2022-05-05 13:50:20|7866.09|7866.09|7874.65|7874.65|7874.65|7874.65|7864.72|7864.72|0
1651758630000|2022-05-05 13:50:30|7874.37|7874.37|7872.36|7872.36|7875.22|7875.22|7871.23|7871.23|0
1651758640000|2022-05-05 13:50:40|7872.08|7872.08|7873.78|7873.78|7877.75|7877.75|7868.68|7868.68|0
1651758650000|2022-05-05 13:50:50|7873.22|7873.22|7871.23|7871.23|7873.22|7873.22|7871.23|7871.23|0
1651758660000|2022-05-05 13:51:00|7871.11|7871.11|7875.05|7875.05|7875.05|7875.05|7870.5|7870.5|0
1651758670000|2022-05-05 13:51:10|7875.03|7875.03|7871.05|7871.05|7878.41|7878.41|7870.49|7870.49|0
1651758680000|2022-05-05 13:51:20|7872.18|7872.18|7875.3|7875.3|7875.87|7875.87|7871.61|7871.61|0
1651758690000|2022-05-05 13:51:30|7874.17|7874.17|7878.6|7878.6|7879.55|7879.55|7873.89|7873.89|0
1651758700000|2022-05-05 13:51:40|7878.62|7878.62|7876.07|7876.07|7879.47|7879.47|7876.07|7876.07|0
1651758710000|2022-05-05 13:51:50|7876.35|7876.35|7881.79|7881.79|7883.15|7883.15|7876.35|7876.35|0
1651758720000|2022-05-05 13:52:00|7882.07|7882.07|7886.88|7886.88|7887.45|7887.45|7882.07|7882.07|0
1651758730000|2022-05-05 13:52:10|7888.01|7888.01|7886.88|7886.88|7888.01|7888.01|7885.75|7885.75|0
1651758740000|2022-05-05 13:52:20|7885.75|7885.75|7886.92|7886.92|7888.02|7888.02|7885.75|7885.75|0
1651758750000|2022-05-05 13:52:30|7889.19|7889.19|7887.49|7887.49|7889.19|7889.19|7887.2|7887.2|0
1651758760000|2022-05-05 13:52:40|7887.77|7887.77|7889.19|7889.19|7889.47|7889.47|7887.77|7887.77|0
1651758770000|2022-05-05 13:52:50|7888.9|7888.9|7887.81|7887.81|7890.1|7890.1|7887.81|7887.81|0
1651758780000|2022-05-05 13:53:00|7888.94|7888.94|7894.6|7894.6|7894.6|7894.6|7888.94|7888.94|0
1651758790000|2022-05-05 13:53:10|7894.89|7894.89|7900.45|7900.45|7902.15|7902.15|7894.89|7894.89|0
1651758800000|2022-05-05 13:53:20|7899.32|7899.32|7906.36|7906.36|7906.36|7906.36|7899|7899|0
1651758810000|2022-05-05 13:53:30|7904.1|7904.1|7900.41|7900.41|7904.1|7904.1|7900.41|7900.41|0
1651758820000|2022-05-05 13:53:40|7900.7|7900.7|7897.55|7897.55|7900.7|7900.7|7896.42|7896.42|0
1651758830000|2022-05-05 13:53:50|7899.82|7899.82|7898.34|7898.34|7900.95|7900.95|7897.83|7897.83|0
1651758840000|2022-05-05 13:54:00|7898.42|7898.42|7899.39|7899.39|7901.03|7901.03|7898.38|7898.38|0
1651758850000|2022-05-05 13:54:10|7899.67|7899.67|7903.59|7903.59|7906.42|7906.42|7899.67|7899.67|0
1651758860000|2022-05-05 13:54:20|7902.46|7902.46|7903.36|7903.36|7905.62|7905.62|7902.18|7902.18|0
1651758870000|2022-05-05 13:54:30|7902.23|7902.23|7902.79|7902.79|7903.92|7903.92|7901.94|7901.94|0
1651758880000|2022-05-05 13:54:40|7901.09|7901.09|7900.46|7900.46|7901.09|7901.09|7899.04|7899.04|0
1651758890000|2022-05-05 13:54:50|7901.59|7901.59|7900.78|7900.78|7901.88|7901.88|7899.3|7899.3|0
1651758900000|2022-05-05 13:55:00|7899.65|7899.65|7903.9|7903.9|7905.88|7905.88|7899.37|7899.37|0
1651758910000|2022-05-05 13:55:10|7905.03|7905.03|7906.16|7906.16|7907.58|7907.58|7904.46|7904.46|0
1651758920000|2022-05-05 13:55:20|7904.74|7904.74|7900.18|7900.18|7904.74|7904.74|7899.33|7899.33|0
1651758930000|2022-05-05 13:55:30|7901.03|7901.03|7906.12|7906.12|7907.54|7907.54|7901.03|7901.03|0
1651758940000|2022-05-05 13:55:40|7906.41|7906.41|7905.86|7905.86|7907.56|7907.56|7905.28|7905.28|0
1651758950000|2022-05-05 13:55:50|7906.43|7906.43|7907.82|7907.82|7907.82|7907.82|7906.37|7906.37|0
1651758960000|2022-05-05 13:56:00|7908.95|7908.95|7905.84|7905.84|7908.95|7908.95|7904.7|7904.7|0
1651758970000|2022-05-05 13:56:10|7905.27|7905.27|7905.55|7905.55|7906.68|7906.68|7903.01|7903.01|0
1651758980000|2022-05-05 13:56:20|7905.56|7905.56|7905.27|7905.27|7909.81|7909.81|7905.27|7905.27|0
1651758990000|2022-05-05 13:56:30|7906.4|7906.4|7908.15|7908.15|7910.4|7910.4|7906.4|7906.4|0
1651759000000|2022-05-05 13:56:40|7907.59|7907.59|7908.21|7908.21|7909.59|7909.59|7907.04|7907.04|0
1651759010000|2022-05-05 13:56:50|7907.93|7907.93|7907.67|7907.67|7907.93|7907.93|7905.93|7905.93|0
1651759020000|2022-05-05 13:57:00|7906.54|7906.54|7903.71|7903.71|7908.8|7908.8|7902.01|7902.01|0
1651759030000|2022-05-05 13:57:10|7900.88|7900.88|7902.24|7902.24|7903.14|7903.14|7899.66|7899.66|0
1651759040000|2022-05-05 13:57:20|7899.98|7899.98|7898.54|7898.54|7902.24|7902.24|7897.69|7897.69|0
1651759050000|2022-05-05 13:57:30|7898.26|7898.26|7899.09|7899.09|7901.38|7901.38|7898.26|7898.26|0
1651759060000|2022-05-05 13:57:40|7901.35|7901.35|7900.79|7900.79|7901.35|7901.35|7897.68|7897.68|0
1651759070000|2022-05-05 13:57:50|7901.64|7901.64|7903.87|7903.87|7904.43|7904.43|7901.04|7901.04|0
1651759080000|2022-05-05 13:58:00|7901.6|7901.6|7904.17|7904.17|7905.02|7905.02|7901.32|7901.32|0
1651759090000|2022-05-05 13:58:10|7903.04|7903.04|7901.93|7901.93|7903.63|7903.63|7901.93|7901.93|0
1651759100000|2022-05-05 13:58:20|7904.19|7904.19|7901.64|7901.64|7904.19|7904.19|7899.38|7899.38|0
1651759110000|2022-05-05 13:58:30|7902.77|7902.77|7905.32|7905.32|7905.32|7905.32|7901.36|7901.36|0
1651759120000|2022-05-05 13:58:40|7905.61|7905.61|7905.61|7905.61|7907.87|7907.87|7905.04|7905.04|0
1651759130000|2022-05-05 13:58:50|7906.17|7906.17|7907.59|7907.59|7910.42|7910.42|7906.17|7906.17|0
1651759140000|2022-05-05 13:59:00|7909.01|7909.01|7909.01|7909.01|7909.01|7909.01|7907.59|7907.59|0
1651759150000|2022-05-05 13:59:10|7909.04|7909.04|7904.47|7904.47|7909.04|7909.04|7903.34|7903.34|0
1651759160000|2022-05-05 13:59:20|7906.45|7906.45|7910.13|7910.13|7910.13|7910.13|7906.45|7906.45|0
1651759170000|2022-05-05 13:59:30|7911.27|7911.27|7910.98|7910.98|7912.68|7912.68|7909|7909|0
1651759180000|2022-05-05 13:59:40|7911.27|7911.27|7911.83|7911.83|7911.83|7911.83|7911.27|7911.27|0
1651759190000|2022-05-05 13:59:50|7909.57|7909.57|7908.08|7908.08|7909.57|7909.57|7908.08|7908.08|0
1651759200000|2022-05-05 14:00:00|7908.64|7908.64|7912.89|7912.89|7912.89|7912.89|7908.36|7908.36|0
1651759210000|2022-05-05 14:00:10|7913.18|7913.18|7911.23|7911.23|7914.35|7914.35|7911.23|7911.23|0
1651759220000|2022-05-05 14:00:20|7910.1|7910.1|7913.78|7913.78|7913.78|7913.78|7910.1|7910.1|0
1651759230000|2022-05-05 14:00:30|7914.63|7914.63|7913.22|7913.22|7914.63|7914.63|7913.22|7913.22|0
1651759240000|2022-05-05 14:00:40|7912.93|7912.93|7910.61|7910.61|7914.06|7914.06|7910.32|7910.32|0
1651759250000|2022-05-05 14:00:50|7911.74|7911.74|7912.88|7912.88|7912.88|7912.88|7911.74|7911.74|0
1651759260000|2022-05-05 14:01:00|7914.01|7914.01|7913.44|7913.44|7915.14|7915.14|7912.88|7912.88|0
1651759270000|2022-05-05 14:01:10|7913.16|7913.16|7915.43|7915.43|7917.69|7917.69|7913.16|7913.16|0
1651759280000|2022-05-05 14:01:20|7915.71|7915.71|7918.58|7918.58|7918.58|7918.58|7915.71|7915.71|0
1651759290000|2022-05-05 14:01:30|7918.87|7918.87|7920.96|7920.96|7921|7921|7918.87|7918.87|0
1651759300000|2022-05-05 14:01:40|7919.83|7919.83|7919.26|7919.26|7919.83|7919.83|7918.13|7918.13|0
1651759310000|2022-05-05 14:01:50|7918.97|7918.97|7917.27|7917.27|7919.26|7919.26|7916.14|7916.14|0
1651759320000|2022-05-05 14:02:00|7916.14|7916.14|7915.95|7915.95|7916.99|7916.99|7914.73|7914.73|0
1651759330000|2022-05-05 14:02:10|7916.8|7916.8|7913.3|7913.3|7916.8|7916.8|7912.72|7912.72|0
1651759340000|2022-05-05 14:02:20|7913.01|7913.01|7912.15|7912.15|7913.28|7913.28|7910.45|7910.45|0
1651759350000|2022-05-05 14:02:30|7913.56|7913.56|7911.79|7911.79|7913.56|7913.56|7909.53|7909.53|0
1651759360000|2022-05-05 14:02:40|7910.37|7910.37|7912.35|7912.35|7914.34|7914.34|7910.37|7910.37|0
1651759370000|2022-05-05 14:02:50|7913.48|7913.48|7914.62|7914.62|7914.62|7914.62|7912.64|7912.64|0
1651759380000|2022-05-05 14:03:00|7913.77|7913.77|7913.52|7913.52|7914.37|7914.37|7913.24|7913.24|0
1651759390000|2022-05-05 14:03:10|7914.65|7914.65|7918.91|7918.91|7918.91|7918.91|7914.65|7914.65|0
1651759400000|2022-05-05 14:03:20|7919.19|7919.19|7918.31|7918.31|7919.19|7919.19|7917.78|7917.78|0
1651759410000|2022-05-05 14:03:30|7919.44|7919.44|7920.58|7920.58|7920.58|7920.58|7918.88|7918.88|0
1651759420000|2022-05-05 14:03:40|7918.31|7918.31|7918.88|7918.88|7923.69|7923.69|7918.31|7918.31|0
1651759430000|2022-05-05 14:03:50|7919.16|7919.16|7921.64|7921.64|7921.64|7921.64|7919.05|7919.05|0
1651759440000|2022-05-05 14:04:00|7921.07|7921.07|7921.34|7921.34|7921.34|7921.34|7919.6|7919.6|0
1651759450000|2022-05-05 14:04:10|7921.62|7921.62|7921.02|7921.02|7921.62|7921.62|7918.51|7918.51|0
1651759460000|2022-05-05 14:04:20|7920.73|7920.73|7920.47|7920.47|7922.15|7922.15|7919.6|7919.6|0
1651759470000|2022-05-05 14:04:30|7920.18|7920.18|7919.95|7919.95|7920.18|7920.18|7917.92|7917.92|0
1651759480000|2022-05-05 14:04:40|7918.53|7918.53|7919.93|7919.93|7920.52|7920.52|7918.53|7918.53|0
1651759490000|2022-05-05 14:04:50|7920.83|7920.83|7918|7918|7920.83|7920.83|7917.71|7917.71|0
1651759500000|2022-05-05 14:05:00|7918.04|7918.04|7914.61|7914.61|7918.32|7918.32|7913.48|7913.48|0
1651759510000|2022-05-05 14:05:10|7914.9|7914.9|7908.61|7908.61|7914.9|7914.9|7908.61|7908.61|0
1651759520000|2022-05-05 14:05:20|7908.89|7908.89|7907.33|7907.33|7911.15|7911.15|7905.95|7905.95|0
1651759530000|2022-05-05 14:05:30|7908.18|7908.18|7909.59|7909.59|7909.88|7909.88|7908.18|7908.18|0
1651759540000|2022-05-05 14:05:40|7908.46|7908.46|7908.38|7908.38|7910.93|7910.93|7908.38|7908.38|0
1651759550000|2022-05-05 14:05:50|7910.08|7910.08|7907.16|7907.16|7912.06|7912.06|7906.88|7906.88|0
1651759560000|2022-05-05 14:06:00|7907.45|7907.45|7909.36|7909.36|7911.34|7911.34|7907.45|7907.45|0
1651759570000|2022-05-05 14:06:10|7908.22|7908.22|7911.05|7911.05|7911.34|7911.34|7907.94|7907.94|0
1651759580000|2022-05-05 14:06:20|7908.79|7908.79|7911.92|7911.92|7912.2|7912.2|7908.79|7908.79|0
1651759590000|2022-05-05 14:06:30|7911.64|7911.64|7913.36|7913.36|7913.65|7913.65|7911.64|7911.64|0
1651759600000|2022-05-05 14:06:40|7913.08|7913.08|7914.78|7914.78|7914.78|7914.78|7911.66|7911.66|0
1651759610000|2022-05-05 14:06:50|7914.49|7914.49|7910.25|7910.25|7915.06|7915.06|7910.25|7910.25|0
1651759620000|2022-05-05 14:07:00|7909.97|7909.97|7912.8|7912.8|7913.08|7913.08|7909.97|7909.97|0
1651759630000|2022-05-05 14:07:10|7912.52|7912.52|7915.44|7915.44|7915.44|7915.44|7912.52|7912.52|0
1651759640000|2022-05-05 14:07:20|7916.85|7916.85|7916.85|7916.85|7916.85|7916.85|7916.57|7916.57|0
1651759650000|2022-05-05 14:07:30|7915.72|7915.72|7915.44|7915.44|7915.72|7915.72|7914.3|7914.3|0
1651759660000|2022-05-05 14:07:40|7913.17|7913.17|7913.17|7913.17|7914.02|7914.02|7911.19|7911.19|0
1651759670000|2022-05-05 14:07:50|7912.89|7912.89|7910.85|7910.85|7913.17|7913.17|7910.52|7910.52|0
1651759680000|2022-05-05 14:08:00|7911.13|7911.13|7904.56|7904.56|7911.13|7911.13|7903.43|7903.43|0
1651759690000|2022-05-05 14:08:10|7904.27|7904.27|7905.65|7905.65|7906.78|7906.78|7903.43|7903.43|0
1651759700000|2022-05-05 14:08:20|7905.93|7905.93|7910.46|7910.46|7910.46|7910.46|7905.93|7905.93|0
1651759710000|2022-05-05 14:08:30|7910.75|7910.75|7911.06|7911.06|7912.16|7912.16|7910.46|7910.46|0
1651759720000|2022-05-05 14:08:40|7911.62|7911.62|7908.5|7908.5|7912.76|7912.76|7908.5|7908.5|0
1651759730000|2022-05-05 14:08:50|7908.22|7908.22|7906.8|7906.8|7909.92|7909.92|7906.8|7906.8|0
1651759740000|2022-05-05 14:09:00|7907.09|7907.09|7905.39|7905.39|7907.94|7907.94|7904.54|7904.54|0
1651759750000|2022-05-05 14:09:10|7903.97|7903.97|7904.26|7904.26|7909.07|7909.07|7903.97|7903.97|0
1651759760000|2022-05-05 14:09:20|7903.97|7903.97|7900.51|7900.51|7903.97|7903.97|7900.51|7900.51|0
1651759770000|2022-05-05 14:09:30|7901.64|7901.64|7901.93|7901.93|7902.21|7902.21|7900.51|7900.51|0
1651759780000|2022-05-05 14:09:40|7903.06|7903.06|7894.48|7894.48|7903.06|7903.06|7894.48|7894.48|0
1651759790000|2022-05-05 14:09:50|7894.44|7894.44|7900.95|7900.95|7900.95|7900.95|7892.17|7892.17|0
1651759800000|2022-05-05 14:10:00|7901.23|7901.23|7893.75|7893.75|7901.23|7901.23|7892.9|7892.9|0
1651759810000|2022-05-05 14:10:10|7894.32|7894.32|7890.07|7890.07|7896.58|7896.58|7890.07|7890.07|0
1651759820000|2022-05-05 14:10:20|7889.79|7889.79|7889.22|7889.22|7891.77|7891.77|7888.37|7888.37|0
1651759830000|2022-05-05 14:10:30|7888.09|7888.09|7887.52|7887.52|7889.22|7889.22|7886.67|7886.67|0
1651759840000|2022-05-05 14:10:40|7886.39|7886.39|7884.62|7884.62|7886.39|7886.39|7883.27|7883.27|0
1651759850000|2022-05-05 14:10:50|7882.35|7882.35|7881.22|7881.22|7883.49|7883.49|7881.22|7881.22|0
1651759860000|2022-05-05 14:11:00|7880.09|7880.09|7876.56|7876.56|7880.09|7880.09|7876.56|7876.56|0
1651759870000|2022-05-05 14:11:10|7875.43|7875.43|7872.86|7872.86|7876.28|7876.28|7872.58|7872.58|0
1651759880000|2022-05-05 14:11:20|7872.92|7872.92|7874.82|7874.82|7874.82|7874.82|7868.88|7868.88|0
1651759890000|2022-05-05 14:11:30|7874.8|7874.8|7875.74|7875.74|7875.74|7875.74|7871.41|7871.41|0
1651759900000|2022-05-05 14:11:40|7873.76|7873.76|7876.12|7876.12|7876.12|7876.12|7873.48|7873.48|0
1651759910000|2022-05-05 14:11:50|7876.13|7876.13|7871.86|7871.86|7876.7|7876.7|7871.86|7871.86|0
1651759920000|2022-05-05 14:12:00|7872.15|7872.15|7870.39|7870.39|7875.26|7875.26|7869.55|7869.55|0
1651759930000|2022-05-05 14:12:10|7870.67|7870.67|7872.11|7872.11|7873.22|7873.22|7870.67|7870.67|0
1651759940000|2022-05-05 14:12:20|7870.98|7870.98|7871.84|7871.84|7872.97|7872.97|7870.41|7870.41|0
1651759950000|2022-05-05 14:12:30|7869.57|7869.57|7867.03|7867.03|7869.57|7869.57|7865.33|7865.33|0
1651759960000|2022-05-05 14:12:40|7865.89|7865.89|7871.56|7871.56|7871.56|7871.56|7865.89|7865.89|0
1651759970000|2022-05-05 14:12:50|7871.84|7871.84|7872.62|7872.62|7872.9|7872.9|7871.77|7871.77|0
1651759980000|2022-05-05 14:13:00|7873.19|7873.19|7869.5|7869.5|7873.19|7873.19|7869.5|7869.5|0
1651759990000|2022-05-05 14:13:10|7869.42|7869.42|7869.73|7869.73|7869.73|7869.73|7868.01|7868.01|0
1651760000000|2022-05-05 14:13:20|7870.86|7870.86|7866.04|7866.04|7870.86|7870.86|7866.04|7866.04|0
1651760010000|2022-05-05 14:13:30|7864.91|7864.91|7868.03|7868.03|7868.03|7868.03|7864.38|7864.38|0
1651760020000|2022-05-05 14:13:40|7867.46|7867.46|7870.58|7870.58|7871.99|7871.99|7867.46|7867.46|0
1651760030000|2022-05-05 14:13:50|7869.73|7869.73|7862.15|7862.15|7869.73|7869.73|7861.87|7861.87|0
1651760040000|2022-05-05 14:14:00|7859.89|7859.89|7862.82|7862.82|7862.82|7862.82|7858.48|7858.48|0
1651760050000|2022-05-05 14:14:10|7865.08|7865.08|7865.69|7865.69|7868.53|7868.53|7864.85|7864.85|0
1651760060000|2022-05-05 14:14:20|7864.56|7864.56|7863.43|7863.43|7864.85|7864.85|7863.43|7863.43|0
1651760070000|2022-05-05 14:14:30|7864.56|7864.56|7867.96|7867.96|7867.96|7867.96|7863.72|7863.72|0
1651760080000|2022-05-05 14:14:40|7870.23|7870.23|7871.36|7871.36|7871.64|7871.64|7868.81|7868.81|0
1651760090000|2022-05-05 14:14:50|7869.09|7869.09|7867.31|7867.31|7870.75|7870.75|7866.18|7866.18|0
1651760100000|2022-05-05 14:15:00|7866.18|7866.18|7868.72|7868.72|7868.72|7868.72|7866.18|7866.18|0
1651760110000|2022-05-05 14:15:10|7865.33|7865.33|7866.98|7866.98|7867.59|7867.59|7865.29|7865.29|0
1651760120000|2022-05-05 14:15:20|7868.12|7868.12|7870.1|7870.1|7870.38|7870.38|7867.84|7867.84|0
1651760130000|2022-05-05 14:15:30|7868.97|7868.97|7865.31|7865.31|7869.01|7869.01|7865.03|7865.03|0
1651760140000|2022-05-05 14:15:40|7866.44|7866.44|7866.94|7866.94|7869|7869|7865.6|7865.6|0
1651760150000|2022-05-05 14:15:50|7865.53|7865.53|7863.74|7863.74|7865.53|7865.53|7861.49|7861.49|0
1651760160000|2022-05-05 14:16:00|7860.34|7860.34|7858.3|7858.3|7863.17|7863.17|7858.3|7858.3|0
1651760170000|2022-05-05 14:16:10|7858.02|7858.02|7860.29|7860.29|7863.68|7863.68|7856.89|7856.89|0
1651760180000|2022-05-05 14:16:20|7861.42|7861.42|7862.24|7862.24|7864.01|7864.01|7861.42|7861.42|0
1651760190000|2022-05-05 14:16:30|7862.52|7862.52|7861.95|7861.95|7862.52|7862.52|7859.69|7859.69|0
1651760200000|2022-05-05 14:16:40|7862.52|7862.52|7857.99|7857.99|7862.52|7862.52|7857.99|7857.99|0
1651760210000|2022-05-05 14:16:50|7858.56|7858.56|7856.01|7856.01|7858.56|7858.56|7855.16|7855.16|0
1651760220000|2022-05-05 14:17:00|7855.72|7855.72|7860.22|7860.22|7860.22|7860.22|7853.46|7853.46|0
1651760230000|2022-05-05 14:17:10|7859.94|7859.94|7859.15|7859.15|7860.56|7860.56|7859.15|7859.15|0
1651760240000|2022-05-05 14:17:20|7859.43|7859.43|7856.03|7856.03|7861.13|7861.13|7856.03|7856.03|0
1651760250000|2022-05-05 14:17:30|7857.16|7857.16|7856.9|7856.9|7860.28|7860.28|7855.46|7855.46|0
1651760260000|2022-05-05 14:17:40|7854.64|7854.64|7856.88|7856.88|7857.16|7857.16|7854.05|7854.05|0
1651760270000|2022-05-05 14:17:50|7857.45|7857.45|7858.58|7858.58|7859.71|7859.71|7857.45|7857.45|0
1651760280000|2022-05-05 14:18:00|7860|7860|7860|7860|7860|7860|7858.86|7858.86|0
1651760290000|2022-05-05 14:18:10|7860.28|7860.28|7864.44|7864.44|7864.72|7864.72|7859.45|7859.45|0
1651760300000|2022-05-05 14:18:20|7864.16|7864.16|7864.52|7864.52|7865.37|7865.37|7862.46|7862.46|0
1651760310000|2022-05-05 14:18:30|7864.8|7864.8|7864.52|7864.52|7866.5|7866.5|7864.52|7864.52|0
1651760320000|2022-05-05 14:18:40|7863.39|7863.39|7863.67|7863.67|7866.5|7866.5|7863.1|7863.1|0
1651760330000|2022-05-05 14:18:50|7863.64|7863.64|7864.23|7864.23|7866.21|7866.21|7862.51|7862.51|0
1651760340000|2022-05-05 14:19:00|7864.51|7864.51|7868.99|7868.99|7868.99|7868.99|7864.51|7864.51|0
1651760350000|2022-05-05 14:19:10|7869.01|7869.01|7867.75|7867.75|7871.78|7871.78|7867.72|7867.72|0
1651760360000|2022-05-05 14:19:20|7868.6|7868.6|7867.69|7867.69|7870.58|7870.58|7867.69|7867.69|0
1651760370000|2022-05-05 14:19:30|7868.82|7868.82|7867.12|7867.12|7869.39|7869.39|7867.12|7867.12|0
1651760380000|2022-05-05 14:19:40|7866.55|7866.55|7865.68|7865.68|7866.55|7866.55|7862.02|7862.02|0
1651760390000|2022-05-05 14:19:50|7863.42|7863.42|7864.55|7864.55|7864.55|7864.55|7863.42|7863.42|0
1651760400000|2022-05-05 14:20:00|7866.82|7866.82|7862.56|7862.56|7866.82|7866.82|7862.56|7862.56|0
1651760410000|2022-05-05 14:20:10|7861.43|7861.43|7867.46|7867.46|7867.74|7867.74|7861.43|7861.43|0
1651760420000|2022-05-05 14:20:20|7866.32|7866.32|7862.08|7862.08|7867.18|7867.18|7862.08|7862.08|0
1651760430000|2022-05-05 14:20:30|7864.35|7864.35|7862.97|7862.97|7866.09|7866.09|7862.97|7862.97|0
1651760440000|2022-05-05 14:20:40|7863.82|7863.82|7866.09|7866.09|7868.35|7868.35|7863.82|7863.82|0
1651760450000|2022-05-05 14:20:50|7865.52|7865.52|7865.33|7865.33|7867.02|7867.02|7864.67|7864.67|0
1651760460000|2022-05-05 14:21:00|7864.19|7864.19|7860.21|7860.21|7864.19|7864.19|7860.21|7860.21|0
1651760470000|2022-05-05 14:21:10|7860.5|7860.5|7863.59|7863.59|7863.61|7863.61|7860.5|7860.5|0
1651760480000|2022-05-05 14:21:20|7863.6|7863.6|7863.03|7863.03|7865.86|7865.86|7863.03|7863.03|0
1651760490000|2022-05-05 14:21:30|7863.09|7863.09|7860.24|7860.24|7863.09|7863.09|7859.39|7859.39|0
1651760500000|2022-05-05 14:21:40|7859.95|7859.95|7861.09|7861.09|7863.35|7863.35|7859.95|7859.95|0
1651760510000|2022-05-05 14:21:50|7860.52|7860.52|7860.3|7860.3|7860.52|7860.52|7857.69|7857.69|0
1651760520000|2022-05-05 14:22:00|7858.04|7858.04|7859.76|7859.76|7860.33|7860.33|7858.04|7858.04|0
1651760530000|2022-05-05 14:22:10|7859.47|7859.47|7858|7858|7860.33|7860.33|7857.21|7857.21|0
1651760540000|2022-05-05 14:22:20|7857.72|7857.72|7858.58|7858.58|7858.87|7858.87|7857.45|7857.45|0
1651760550000|2022-05-05 14:22:30|7858.87|7858.87|7860.28|7860.28|7860.28|7860.28|7857.74|7857.74|0
1651760560000|2022-05-05 14:22:40|7859.15|7859.15|7856.32|7856.32|7859.15|7859.15|7855.19|7855.19|0
1651760570000|2022-05-05 14:22:50|7856.04|7856.04|7852.88|7852.88|7856.04|7856.04|7852.88|7852.88|0
1651760580000|2022-05-05 14:23:00|7850.89|7850.89|7850.5|7850.5|7853.67|7853.67|7850.27|7850.27|0
1651760590000|2022-05-05 14:23:10|7849.37|7849.37|7846.19|7846.19|7849.37|7849.37|7846.19|7846.19|0
1651760600000|2022-05-05 14:23:20|7845.62|7845.62|7844.16|7844.16|7846.71|7846.71|7844.16|7844.16|0
1651760610000|2022-05-05 14:23:30|7843.88|7843.88|7842.47|7842.47|7844.68|7844.68|7839.86|7839.86|0
1651760620000|2022-05-05 14:23:40|7843.04|7843.04|7843.1|7843.1|7844.8|7844.8|7843.04|7843.04|0
1651760630000|2022-05-05 14:23:50|7841.97|7841.97|7844.78|7844.78|7844.78|7844.78|7841.67|7841.67|0
1651760640000|2022-05-05 14:24:00|7844.5|7844.5|7841.38|7841.38|7845.63|7845.63|7841.1|7841.1|0
1651760650000|2022-05-05 14:24:10|7841.67|7841.67|7844.78|7844.78|7846.19|7846.19|7840.54|7840.54|0
1651760660000|2022-05-05 14:24:20|7844.76|7844.76|7846.83|7846.83|7847.12|7847.12|7843.61|7843.61|0
1651760670000|2022-05-05 14:24:30|7844.57|7844.57|7844.33|7844.33|7845.7|7845.7|7844.33|7844.33|0
1651760680000|2022-05-05 14:24:40|7845.46|7845.46|7843.76|7843.76|7846.31|7846.31|7843.76|7843.76|0
1651760690000|2022-05-05 14:24:50|7844.33|7844.33|7846.12|7846.12|7848.95|7848.95|7844.33|7844.33|0
1651760700000|2022-05-05 14:25:00|7846.17|7846.17|7845.01|7845.01|7846.43|7846.43|7843.6|7843.6|0
1651760710000|2022-05-05 14:25:10|7844.93|7844.93|7842.92|7842.92|7846.06|7846.06|7840.09|7840.09|0
1651760720000|2022-05-05 14:25:20|7842.9|7842.9|7837.8|7837.8|7844.6|7844.6|7837.8|7837.8|0
1651760730000|2022-05-05 14:25:30|7838.09|7838.09|7842.05|7842.05|7842.62|7842.62|7838.09|7838.09|0
1651760740000|2022-05-05 14:25:40|7842.16|7842.16|7840.75|7840.75|7842.18|7842.18|7840.75|7840.75|0
1651760750000|2022-05-05 14:25:50|7840.69|7840.69|7840.1|7840.1|7840.69|7840.69|7837.83|7837.83|0
1651760760000|2022-05-05 14:26:00|7841.23|7841.23|7841.8|7841.8|7841.8|7841.8|7837.27|7837.27|0
1651760770000|2022-05-05 14:26:10|7842.93|7842.93|7846.11|7846.11|7846.11|7846.11|7841.8|7841.8|0
1651760780000|2022-05-05 14:26:20|7845.26|7845.26|7842.71|7842.71|7845.26|7845.26|7842.42|7842.42|0
1651760790000|2022-05-05 14:26:30|7844.41|7844.41|7844.12|7844.12|7844.41|7844.41|7843.28|7843.28|0
1651760800000|2022-05-05 14:26:40|7842.99|7842.99|7844.13|7844.13|7844.13|7844.13|7842.99|7842.99|0
1651760810000|2022-05-05 14:26:50|7846.39|7846.39|7846.39|7846.39|7848.09|7848.09|7845.26|7845.26|0
1651760820000|2022-05-05 14:27:00|7846.11|7846.11|7849.01|7849.01|7849.01|7849.01|7843.81|7843.81|0
1651760830000|2022-05-05 14:27:10|7846.74|7846.74|7852.76|7852.76|7852.76|7852.76|7846.74|7846.74|0
1651760840000|2022-05-05 14:27:20|7853.9|7853.9|7850.21|7850.21|7853.9|7853.9|7850.21|7850.21|0
1651760850000|2022-05-05 14:27:30|7849.64|7849.64|7848.79|7848.79|7850.78|7850.78|7848.51|7848.51|0
1651760860000|2022-05-05 14:27:40|7847.66|7847.66|7849.3|7849.3|7851.58|7851.58|7847.62|7847.62|0
1651760870000|2022-05-05 14:27:50|7848.17|7848.17|7852.71|7852.71|7852.71|7852.71|7847.32|7847.32|0
1651760880000|2022-05-05 14:28:00|7853.28|7853.28|7851.26|7851.26|7853.28|7853.28|7850.76|7850.76|0
1651760890000|2022-05-05 14:28:10|7852.39|7852.39|7851.3|7851.3|7853.03|7853.03|7851.3|7851.3|0
1651760900000|2022-05-05 14:28:20|7850.17|7850.17|7850.04|7850.04|7851.3|7851.3|7850.04|7850.04|0
1651760910000|2022-05-05 14:28:30|7848.9|7848.9|7849.99|7849.99|7849.99|7849.99|7848.31|7848.31|0
1651760920000|2022-05-05 14:28:40|7850.27|7850.27|7850.25|7850.25|7850.27|7850.27|7850.25|7850.25|0
1651760930000|2022-05-05 14:28:50|7849.12|7849.12|7850.33|7850.33|7850.33|7850.33|7849.12|7849.12|0
1651760940000|2022-05-05 14:29:00|7850.4|7850.4|7849.27|7849.27|7850.4|7850.4|7848.71|7848.71|0
1651760950000|2022-05-05 14:29:10|7850.4|7850.4|7850.38|7850.38|7850.4|7850.4|7850.38|7850.38|0
1651760960000|2022-05-05 14:29:20|7849.25|7849.25|7847.82|7847.82|7851.2|7851.2|7847.8|7847.8|0
1651760970000|2022-05-05 14:29:30|7846.69|7846.69|7846.09|7846.09|7848.92|7848.92|7846.09|7846.09|0
1651760980000|2022-05-05 14:29:40|7847.22|7847.22|7849.17|7849.17|7849.17|7849.17|7847.18|7847.18|0
1651760990000|2022-05-05 14:29:50|7848.6|7848.6|7848.6|7848.6|7848.6|7848.6|7848.6|7848.6|0
1651761000000|2022-05-05 14:30:00|7849.73|7849.73|7847.47|7847.47|7849.73|7849.73|7847.47|7847.47|0
1651761010000|2022-05-05 14:30:10|7848.6|7848.6|7848.6|7848.6|7849.45|7849.45|7848.6|7848.6|0
1651761020000|2022-05-05 14:30:20|7849.17|7849.17|7848.03|7848.03|7851.43|7851.43|7848.03|7848.03|0
1651761030000|2022-05-05 14:30:30|7848.6|7848.6|7848.32|7848.32|7848.89|7848.89|7848.32|7848.32|0
1651761040000|2022-05-05 14:30:40|7848.6|7848.6|7849.43|7849.43|7851.49|7851.49|7848.32|7848.32|0
1651761050000|2022-05-05 14:30:50|7848.3|7848.3|7847.18|7847.18|7848.86|7848.86|7846.6|7846.6|0
1651761060000|2022-05-05 14:31:00|7848.31|7848.31|7848.58|7848.58|7848.58|7848.58|7848.29|7848.29|0
1651761070000|2022-05-05 14:31:10|7847.45|7847.45|7848.3|7848.3|7849.43|7849.43|7845.75|7845.75|0
1651761080000|2022-05-05 14:31:20|7847.73|7847.73|7845.97|7845.97|7847.73|7847.73|7845.18|7845.18|0
1651761090000|2022-05-05 14:31:30|7845.95|7845.95|7846.77|7846.77|7847.9|7847.9|7845.36|7845.36|0
1651761100000|2022-05-05 14:31:40|7846.49|7846.49|7845.82|7845.82|7846.77|7846.77|7845.82|7845.82|0
1651761110000|2022-05-05 14:31:50|7846.1|7846.1|7846.72|7846.72|7847.58|7847.58|7846.1|7846.1|0
1651761120000|2022-05-05 14:32:00|7847.01|7847.01|7848.74|7848.74|7849.02|7849.02|7846.44|7846.44|0
1651761130000|2022-05-05 14:32:10|7848.17|7848.17|7847.04|7847.04|7848.45|7848.45|7846.75|7846.75|0
1651761140000|2022-05-05 14:32:20|7848.17|7848.17|7842.79|7842.79|7848.17|7848.17|7842.79|7842.79|0
1651761150000|2022-05-05 14:32:30|7841.66|7841.66|7844.73|7844.73|7845.34|7845.34|7841.09|7841.09|0
1651761160000|2022-05-05 14:32:40|7845.02|7845.02|7840.71|7840.71|7845.02|7845.02|7840.71|7840.71|0
1651761170000|2022-05-05 14:32:50|7840.68|7840.68|7840.97|7840.97|7841.25|7841.25|7839.55|7839.55|0
1651761180000|2022-05-05 14:33:00|7842.1|7842.1|7843.24|7843.24|7844.37|7844.37|7842.1|7842.1|0
1651761190000|2022-05-05 14:33:10|7844.37|7844.37|7843.8|7843.8|7844.94|7844.94|7843.8|7843.8|0
1651761200000|2022-05-05 14:33:20|7841.82|7841.82|7843.18|7843.18|7843.46|7843.46|7841.82|7841.82|0
1651761210000|2022-05-05 14:33:30|7842.04|7842.04|7844.91|7844.91|7844.91|7844.91|7842.04|7842.04|0
1651761220000|2022-05-05 14:33:40|7843.78|7843.78|7846.63|7846.63|7846.63|7846.63|7843.78|7843.78|0
1651761230000|2022-05-05 14:33:50|7846.06|7846.06|7845.2|7845.2|7846.09|7846.09|7843.5|7843.5|0
1651761240000|2022-05-05 14:34:00|7846.34|7846.34|7846.34|7846.34|7848.32|7848.32|7846.34|7846.34|0
1651761250000|2022-05-05 14:34:10|7846.62|7846.62|7848.92|7848.92|7849.75|7849.75|7846.62|7846.62|0
1651761260000|2022-05-05 14:34:20|7848.64|7848.64|7849.77|7849.77|7849.77|7849.77|7848.64|7848.64|0
1651761270000|2022-05-05 14:34:30|7848.64|7848.64|7854.1|7854.1|7854.1|7854.1|7848.64|7848.64|0
1651761280000|2022-05-05 14:34:40|7854.67|7854.67|7854.92|7854.92|7854.92|7854.92|7852.18|7852.18|0
1651761290000|2022-05-05 14:34:50|7853.79|7853.79|7858.55|7858.55|7858.55|7858.55|7853.79|7853.79|0
1651761300000|2022-05-05 14:35:00|7859.68|7859.68|7857.2|7857.2|7859.68|7859.68|7855.22|7855.22|0
1651761310000|2022-05-05 14:35:10|7857.24|7857.24|7860.07|7860.07|7861.48|7861.48|7857.24|7857.24|0
1651761320000|2022-05-05 14:35:20|7860.35|7860.35|7863.91|7863.91|7863.91|7863.91|7860.35|7860.35|0
1651761330000|2022-05-05 14:35:30|7866.17|7866.17|7865.66|7865.66|7867.08|7867.08|7864.82|7864.82|0
1651761340000|2022-05-05 14:35:40|7865.7|7865.7|7865.62|7865.62|7866.22|7866.22|7865.62|7865.62|0
1651761350000|2022-05-05 14:35:50|7865.91|7865.91|7866.45|7866.45|7867.89|7867.89|7865.88|7865.88|0
1651761360000|2022-05-05 14:36:00|7866.73|7866.73|7869.28|7869.28|7869.28|7869.28|7866.45|7866.45|0
1651761370000|2022-05-05 14:36:10|7868.15|7868.15|7866.73|7866.73|7869.56|7869.56|7865.59|7865.59|0
1651761380000|2022-05-05 14:36:20|7865.31|7865.31|7863.89|7863.89|7865.31|7865.31|7862.76|7862.76|0
1651761390000|2022-05-05 14:36:30|7863.33|7863.33|7862.47|7862.47|7863.35|7863.35|7861.9|7861.9|0
1651761400000|2022-05-05 14:36:40|7861.33|7861.33|7860.66|7860.66|7861.33|7861.33|7857.37|7857.37|0
1651761410000|2022-05-05 14:36:50|7860.94|7860.94|7860.98|7860.98|7862.64|7862.64|7860.94|7860.94|0
1651761420000|2022-05-05 14:37:00|7860.41|7860.41|7860.13|7860.13|7861.54|7861.54|7860.13|7860.13|0
1651761430000|2022-05-05 14:37:10|7859.56|7859.56|7862.11|7862.11|7862.96|7862.96|7859.56|7859.56|0
1651761440000|2022-05-05 14:37:20|7861.83|7861.83|7856.45|7856.45|7861.83|7861.83|7855.6|7855.6|0
1651761450000|2022-05-05 14:37:30|7857.86|7857.86|7856.35|7856.35|7859.28|7859.28|7855.6|7855.6|0
1651761460000|2022-05-05 14:37:40|7856.33|7856.33|7854.7|7854.7|7857.53|7857.53|7853.5|7853.5|0
1651761470000|2022-05-05 14:37:50|7854.41|7854.41|7852.71|7852.71|7854.41|7854.41|7852.71|7852.71|0
1651761480000|2022-05-05 14:38:00|7851.3|7851.3|7853|7853|7854.7|7854.7|7851.3|7851.3|0
1651761490000|2022-05-05 14:38:10|7852.71|7852.71|7850.71|7850.71|7852.98|7852.98|7850.71|7850.71|0
1651761500000|2022-05-05 14:38:20|7850.43|7850.43|7846.16|7846.16|7851.85|7851.85|7846.16|7846.16|0
1651761510000|2022-05-05 14:38:30|7846.44|7846.44|7852.6|7852.6|7852.6|7852.6|7846.44|7846.44|0
1651761520000|2022-05-05 14:38:40|7852.32|7852.32|7854.02|7854.02|7854.02|7854.02|7851.47|7851.47|0
1651761530000|2022-05-05 14:38:50|7854.05|7854.05|7856.54|7856.54|7856.54|7856.54|7852.28|7852.28|0
1651761540000|2022-05-05 14:39:00|7856.51|7856.51|7853.36|7853.36|7856.51|7856.51|7853.11|7853.11|0
1651761550000|2022-05-05 14:39:10|7854.5|7854.5|7854.2|7854.2|7854.5|7854.5|7853.36|7853.36|0
1651761560000|2022-05-05 14:39:20|7853.06|7853.06|7856.02|7856.02|7857.15|7857.15|7853.06|7853.06|0
1651761570000|2022-05-05 14:39:30|7854.89|7854.89|7849.69|7849.69|7854.89|7854.89|7848.56|7848.56|0
1651761580000|2022-05-05 14:39:40|7849.73|7849.73|7848.62|7848.62|7849.75|7849.75|7848.62|7848.62|0
1651761590000|2022-05-05 14:39:50|7849.19|7849.19|7849.47|7849.47|7849.47|7849.47|7849.19|7849.19|0
1651761600000|2022-05-05 14:40:00|7849.19|7849.19|7848.9|7848.9|7849.19|7849.19|7846.64|7846.64|0
1651761610000|2022-05-05 14:40:10|7849.18|7849.18|7850.04|7850.04|7850.04|7850.04|7848.9|7848.9|0
1651761620000|2022-05-05 14:40:20|7848.9|7848.9|7848.9|7848.9|7849.75|7849.75|7848.62|7848.62|0
1651761630000|2022-05-05 14:40:30|7849.18|7849.18|7846.59|7846.59|7850.27|7850.27|7845.46|7845.46|0
1651761640000|2022-05-05 14:40:40|7846.31|7846.31|7846.59|7846.59|7846.59|7846.59|7843.76|7843.76|0
1651761650000|2022-05-05 14:40:50|7847.73|7847.73|7846.77|7846.77|7848.01|7848.01|7846.57|7846.57|0
1651761660000|2022-05-05 14:41:00|7845.64|7845.64|7845.92|7845.92|7845.92|7845.92|7843.37|7843.37|0
1651761670000|2022-05-05 14:41:10|7847.05|7847.05|7844.5|7844.5|7848.18|7848.18|7844.22|7844.22|0
1651761680000|2022-05-05 14:41:20|7844.22|7844.22|7845.64|7845.64|7845.64|7845.64|7842.8|7842.8|0
1651761690000|2022-05-05 14:41:30|7845.62|7845.62|7843.92|7843.92|7845.62|7845.62|7842.5|7842.5|0
1651761700000|2022-05-05 14:41:40|7842.78|7842.78|7839.14|7839.14|7843.92|7843.92|7839.14|7839.14|0
1651761710000|2022-05-05 14:41:50|7838.01|7838.01|7837.53|7837.53|7839.18|7839.18|7836.69|7836.69|0
1651761720000|2022-05-05 14:42:00|7836.4|7836.4|7836.32|7836.32|7837.82|7837.82|7836.3|7836.3|0
1651761730000|2022-05-05 14:42:10|7837.45|7837.45|7840.71|7840.71|7840.71|7840.71|7837.17|7837.17|0
1651761740000|2022-05-05 14:42:20|7841.85|7841.85|7838.17|7838.17|7841.85|7841.85|7838.17|7838.17|0
1651761750000|2022-05-05 14:42:30|7839.3|7839.3|7839.3|7839.3|7839.58|7839.58|7838.45|7838.45|0
1651761760000|2022-05-05 14:42:40|7839.01|7839.01|7836.18|7836.18|7839.01|7839.01|7835.61|7835.61|0
1651761770000|2022-05-05 14:42:50|7835.05|7835.05|7838.17|7838.17|7838.17|7838.17|7835.05|7835.05|0
1651761780000|2022-05-05 14:43:00|7838.76|7838.76|7838.76|7838.76|7840.46|7840.46|7838.76|7838.76|0
1651761790000|2022-05-05 14:43:10|7837.35|7837.35|7834.78|7834.78|7837.35|7837.35|7832.82|7832.82|0
1651761800000|2022-05-05 14:43:20|7834.21|7834.21|7834.43|7834.43|7835.91|7835.91|7833.08|7833.08|0
1651761810000|2022-05-05 14:43:30|7833.01|7833.01|7838.06|7838.06|7838.06|7838.06|7830.68|7830.68|0
1651761820000|2022-05-05 14:43:40|7837.78|7837.78|7835.44|7835.44|7837.78|7837.78|7834.87|7834.87|0
1651761830000|2022-05-05 14:43:50|7835.46|7835.46|7835.52|7835.52|7837.22|7837.22|7834.33|7834.33|0
1651761840000|2022-05-05 14:44:00|7836.66|7836.66|7836.12|7836.12|7836.94|7836.94|7834.96|7834.96|0
1651761850000|2022-05-05 14:44:10|7836.4|7836.4|7837.55|7837.55|7837.55|7837.55|7835.86|7835.86|0
1651761860000|2022-05-05 14:44:20|7839.82|7839.82|7842.06|7842.06|7842.06|7842.06|7839.82|7839.82|0
1651761870000|2022-05-05 14:44:30|7843.19|7843.19|7843.76|7843.76|7844.89|7844.89|7842.34|7842.34|0
1651761880000|2022-05-05 14:44:40|7844.89|7844.89|7844.32|7844.32|7844.89|7844.89|7843.76|7843.76|0
1651761890000|2022-05-05 14:44:50|7844.04|7844.04|7845.45|7845.45|7845.45|7845.45|7842.34|7842.34|0
1651761900000|2022-05-05 14:45:00|7845.17|7845.17|7842.34|7842.34|7845.17|7845.17|7841.49|7841.49|0
1651761910000|2022-05-05 14:45:10|7840.64|7840.64|7844.15|7844.15|7844.15|7844.15|7840.64|7840.64|0
1651761920000|2022-05-05 14:45:20|7845.85|7845.85|7846.29|7846.29|7847.55|7847.55|7845.85|7845.85|0
1651761930000|2022-05-05 14:45:30|7846.01|7846.01|7849.96|7849.96|7851.09|7851.09|7846.01|7846.01|0
1651761940000|2022-05-05 14:45:40|7851.09|7851.09|7845.57|7845.57|7852.22|7852.22|7844.44|7844.44|0
1651761950000|2022-05-05 14:45:50|7846.7|7846.7|7848.4|7848.4|7848.4|7848.4|7846.7|7846.7|0
1651761960000|2022-05-05 14:46:00|7847.27|7847.27|7848.74|7848.74|7850.64|7850.64|7847.27|7847.27|0
1651761970000|2022-05-05 14:46:10|7846.19|7846.19|7848.18|7848.18|7848.18|7848.18|7844.78|7844.78|0
1651761980000|2022-05-05 14:46:20|7849.31|7849.31|7849.03|7849.03|7849.59|7849.59|7846.76|7846.76|0
1651761990000|2022-05-05 14:46:30|7849.01|7849.01|7846.74|7846.74|7850.42|7850.42|7846.74|7846.74|0
1651762000000|2022-05-05 14:46:40|7846.72|7846.72|7846.97|7846.97|7847.85|7847.85|7846.69|7846.69|0
1651762010000|2022-05-05 14:46:50|7845.84|7845.84|7851.59|7851.59|7851.59|7851.59|7845.84|7845.84|0
1651762020000|2022-05-05 14:47:00|7850.46|7850.46|7853.01|7853.01|7854.42|7854.42|7850.46|7850.46|0
1651762030000|2022-05-05 14:47:10|7852.97|7852.97|7852.12|7852.12|7852.97|7852.97|7851.56|7851.56|0
1651762040000|2022-05-05 14:47:20|7851.84|7851.84|7848.96|7848.96|7851.84|7851.84|7848.11|7848.11|0
1651762050000|2022-05-05 14:47:30|7849.53|7849.53|7850.48|7850.48|7851.8|7851.8|7849.4|7849.4|0
1651762060000|2022-05-05 14:47:40|7850.44|7850.44|7848.74|7848.74|7851.57|7851.57|7848.74|7848.74|0
1651762070000|2022-05-05 14:47:50|7847.61|7847.61|7847.57|7847.57|7847.61|7847.61|7844.74|7844.74|0
1651762080000|2022-05-05 14:48:00|7847|7847|7843.29|7843.29|7847|7847|7843.29|7843.29|0
1651762090000|2022-05-05 14:48:10|7843.27|7843.27|7839.49|7839.49|7843.81|7843.81|7839.2|7839.2|0
1651762100000|2022-05-05 14:48:20|7839.77|7839.77|7838.19|7838.19|7842.03|7842.03|7837.91|7837.91|0
1651762110000|2022-05-05 14:48:30|7839.32|7839.32|7840.17|7840.17|7843|7843|7839.04|7839.04|0
1651762120000|2022-05-05 14:48:40|7840.46|7840.46|7842.44|7842.44|7842.44|7842.44|7840.17|7840.17|0
1651762130000|2022-05-05 14:48:50|7842.72|7842.72|7842.34|7842.34|7843.75|7843.75|7840.46|7840.46|0
1651762140000|2022-05-05 14:49:00|7841.48|7841.48|7841.75|7841.75|7844.64|7844.64|7841.48|7841.48|0
1651762150000|2022-05-05 14:49:10|7841.46|7841.46|7841.75|7841.75|7842.32|7842.32|7838.35|7838.35|0
1651762160000|2022-05-05 14:49:20|7841.71|7841.71|7839.97|7839.97|7841.71|7841.71|7838.88|7838.88|0
1651762170000|2022-05-05 14:49:30|7841.39|7841.39|7842.24|7842.24|7842.24|7842.24|7838.56|7838.56|0
1651762180000|2022-05-05 14:49:40|7842.52|7842.52|7838.23|7838.23|7842.52|7842.52|7837.1|7837.1|0
1651762190000|2022-05-05 14:49:50|7835.97|7835.97|7831.4|7831.4|7835.97|7835.97|7831.4|7831.4|0
1651762200000|2022-05-05 14:50:00|7830.27|7830.27|7831.14|7831.14|7831.99|7831.99|7828.56|7828.56|0
1651762210000|2022-05-05 14:50:10|7831.42|7831.42|7827.73|7827.73|7831.42|7831.42|7827.73|7827.73|0
1651762220000|2022-05-05 14:50:20|7827.69|7827.69|7825.99|7825.99|7828.82|7828.82|7825.99|7825.99|0
1651762230000|2022-05-05 14:50:30|7825.95|7825.95|7825.4|7825.4|7826.53|7826.53|7825.4|7825.4|0
1651762240000|2022-05-05 14:50:40|7824.27|7824.27|7820.07|7820.07|7824.27|7824.27|7819.79|7819.79|0
1651762250000|2022-05-05 14:50:50|7819.22|7819.22|7820.27|7820.27|7821.12|7821.12|7819.14|7819.14|0
1651762260000|2022-05-05 14:51:00|7819.99|7819.99|7828.88|7828.88|7829.16|7829.16|7819.42|7819.42|0
1651762270000|2022-05-05 14:51:10|7830.3|7830.3|7823.15|7823.15|7830.3|7830.3|7822.87|7822.87|0
1651762280000|2022-05-05 14:51:20|7822.58|7822.58|7826.08|7826.08|7827.8|7827.8|7822.58|7822.58|0
1651762290000|2022-05-05 14:51:30|7825.8|7825.8|7822.96|7822.96|7826.93|7826.93|7822.68|7822.68|0
1651762300000|2022-05-05 14:51:40|7823.53|7823.53|7827.21|7827.21|7828.34|7828.34|7823.53|7823.53|0
1651762310000|2022-05-05 14:51:50|7826.93|7826.93|7828.1|7828.1|7828.1|7828.1|7825.8|7825.8|0
1651762320000|2022-05-05 14:52:00|7828.66|7828.66|7828.1|7828.1|7830.36|7830.36|7826.94|7826.94|0
1651762330000|2022-05-05 14:52:10|7826.96|7826.96|7829.83|7829.83|7829.83|7829.83|7826.96|7826.96|0
1651762340000|2022-05-05 14:52:20|7830.99|7830.99|7827.64|7827.64|7832.74|7832.74|7827.64|7827.64|0
1651762350000|2022-05-05 14:52:30|7827.36|7827.36|7829.63|7829.63|7829.63|7829.63|7826.23|7826.23|0
1651762360000|2022-05-05 14:52:40|7829.06|7829.06|7826.87|7826.87|7829.13|7829.13|7826.87|7826.87|0
1651762370000|2022-05-05 14:52:50|7826.83|7826.83|7823.92|7823.92|7826.83|7826.83|7823.12|7823.12|0
1651762380000|2022-05-05 14:53:00|7827.31|7827.31|7823.91|7823.91|7827.31|7827.31|7822.78|7822.78|0
1651762390000|2022-05-05 14:53:10|7825.05|7825.05|7825.13|7825.13|7826.82|7826.82|7823.91|7823.91|0
1651762400000|2022-05-05 14:53:20|7823.99|7823.99|7824.28|7824.28|7825.13|7825.13|7823.43|7823.43|0
1651762410000|2022-05-05 14:53:30|7826.54|7826.54|7828|7828|7828|7828|7826.54|7826.54|0
1651762420000|2022-05-05 14:53:40|7828.28|7828.28|7826.5|7826.5|7828.28|7828.28|7825.98|7825.98|0
1651762430000|2022-05-05 14:53:50|7826.21|7826.21|7825.93|7825.93|7827.63|7827.63|7825.08|7825.08|0
1651762440000|2022-05-05 14:54:00|7826.21|7826.21|7824.8|7824.8|7829.04|7829.04|7823.38|7823.38|0
1651762450000|2022-05-05 14:54:10|7825.37|7825.37|7827.83|7827.83|7829.33|7829.33|7825.37|7825.37|0
1651762460000|2022-05-05 14:54:20|7826.98|7826.98|7828.42|7828.42|7828.68|7828.68|7826.98|7826.98|0
1651762470000|2022-05-05 14:54:30|7829.55|7829.55|7828.7|7828.7|7829.55|7829.55|7828.13|7828.13|0
1651762480000|2022-05-05 14:54:40|7828.65|7828.65|7829.78|7829.78|7829.78|7829.78|7828.65|7828.65|0
1651762490000|2022-05-05 14:54:50|7829.22|7829.22|7830.07|7830.07|7830.35|7830.35|7827.8|7827.8|0
1651762500000|2022-05-05 14:55:00|7830.1|7830.1|7834.4|7834.4|7834.68|7834.68|7830.1|7830.1|0
1651762510000|2022-05-05 14:55:10|7832.7|7832.7|7833.57|7833.57|7834.7|7834.7|7832.41|7832.41|0
1651762520000|2022-05-05 14:55:20|7834.7|7834.7|7838.75|7838.75|7839.03|7839.03|7834.7|7834.7|0
1651762530000|2022-05-05 14:55:30|7838.18|7838.18|7843.34|7843.34|7843.34|7843.34|7838.18|7838.18|0
1651762540000|2022-05-05 14:55:40|7844.19|7844.19|7840.22|7840.22|7844.19|7844.19|7840.22|7840.22|0
1651762550000|2022-05-05 14:55:50|7842.49|7842.49|7841.87|7841.87|7843.91|7843.91|7840.51|7840.51|0
1651762560000|2022-05-05 14:56:00|7841.81|7841.81|7837.56|7837.56|7841.81|7841.81|7837|7837|0
1651762570000|2022-05-05 14:56:10|7838.13|7838.13|7840.11|7840.11|7840.11|7840.11|7837.84|7837.84|0
1651762580000|2022-05-05 14:56:20|7839.83|7839.83|7837.27|7837.27|7839.86|7839.86|7836.99|7836.99|0
1651762590000|2022-05-05 14:56:30|7836.14|7836.14|7833.9|7833.9|7836.14|7836.14|7832.46|7832.46|0
1651762600000|2022-05-05 14:56:40|7835.03|7835.03|7836.48|7836.48|7836.48|7836.48|7833.9|7833.9|0
1651762610000|2022-05-05 14:56:50|7837.04|7837.04|7838.74|7838.74|7840.44|7840.44|7836.76|7836.76|0
1651762620000|2022-05-05 14:57:00|7839.31|7839.31|7833.36|7833.36|7839.31|7839.31|7833.36|7833.36|0
1651762630000|2022-05-05 14:57:10|7834.49|7834.49|7832.77|7832.77|7834.49|7834.49|7832.77|7832.77|0
1651762640000|2022-05-05 14:57:20|7833.34|7833.34|7835.6|7835.6|7835.89|7835.89|7833.06|7833.06|0
1651762650000|2022-05-05 14:57:30|7835.89|7835.89|7832.99|7832.99|7835.89|7835.89|7832.99|7832.99|0
1651762660000|2022-05-05 14:57:40|7834.12|7834.12|7830.44|7830.44|7834.12|7834.12|7830.44|7830.44|0
1651762670000|2022-05-05 14:57:50|7830.72|7830.72|7831.86|7831.86|7833.27|7833.27|7830.72|7830.72|0
1651762680000|2022-05-05 14:58:00|7832.14|7832.14|7835.56|7835.56|7835.56|7835.56|7832.14|7832.14|0
1651762690000|2022-05-05 14:58:10|7836.69|7836.69|7838.73|7838.73|7838.76|7838.76|7836.12|7836.12|0
1651762700000|2022-05-05 14:58:20|7840.15|7840.15|7841|7841|7841|7841|7839.58|7839.58|0
1651762710000|2022-05-05 14:58:30|7838.17|7838.17|7837.64|7837.64|7838.17|7838.17|7837.6|7837.6|0
1651762720000|2022-05-05 14:58:40|7838.77|7838.77|7836.51|7836.51|7838.77|7838.77|7836.51|7836.51|0
1651762730000|2022-05-05 14:58:50|7838.77|7838.77|7837.07|7837.07|7838.77|7838.77|7835.94|7835.94|0
1651762740000|2022-05-05 14:59:00|7835.94|7835.94|7834.49|7834.49|7836.19|7836.19|7833.92|7833.92|0
1651762750000|2022-05-05 14:59:10|7834.77|7834.77|7839.31|7839.31|7840.44|7840.44|7834.77|7834.77|0
1651762760000|2022-05-05 14:59:20|7840.44|7840.44|7844.06|7844.06|7844.06|7844.06|7840.38|7840.38|0
1651762770000|2022-05-05 14:59:30|7843.21|7843.21|7843.51|7843.51|7843.8|7843.8|7841.25|7841.25|0
1651762780000|2022-05-05 14:59:40|7842.38|7842.38|7839.57|7839.57|7842.38|7842.38|7838.1|7838.1|0
1651762790000|2022-05-05 14:59:50|7839.86|7839.86|7842.69|7842.69|7842.69|7842.69|7839.57|7839.57|0
1651762800000|2022-05-05 15:00:00|7841.84|7841.84|7838.38|7838.38|7841.84|7841.84|7835.27|7835.27|0
1651762810000|2022-05-05 15:00:10|7839.58|7839.58|7830.77|7830.77|7839.58|7839.58|7830.77|7830.77|0
1651762820000|2022-05-05 15:00:20|7831.9|7831.9|7830.47|7830.47|7832.45|7832.45|7829.34|7829.34|0
1651762830000|2022-05-05 15:00:30|7831.03|7831.03|7831.02|7831.02|7833.28|7833.28|7831.02|7831.02|0
1651762840000|2022-05-05 15:00:40|7832.15|7832.15|7832.72|7832.72|7833.85|7833.85|7831.02|7831.02|0
1651762850000|2022-05-05 15:00:50|7833.85|7833.85|7832.72|7832.72|7834.14|7834.14|7832.72|7832.72|0
1651762860000|2022-05-05 15:01:00|7832.44|7832.44|7833.58|7833.58|7836.12|7836.12|7828.76|7828.76|0
1651762870000|2022-05-05 15:01:10|7834.71|7834.71|7835.01|7835.01|7836.41|7836.41|7834.71|7834.71|0
1651762880000|2022-05-05 15:01:20|7836.14|7836.14|7833.64|7833.64|7836.14|7836.14|7833.03|7833.03|0
1651762890000|2022-05-05 15:01:30|7833.92|7833.92|7833.92|7833.92|7834.21|7834.21|7833.92|7833.92|0
1651762900000|2022-05-05 15:01:40|7833.89|7833.89|7829.9|7829.9|7834.18|7834.18|7829.9|7829.9|0
1651762910000|2022-05-05 15:01:50|7828.77|7828.77|7828.75|7828.75|7828.77|7828.77|7827.62|7827.62|0
1651762920000|2022-05-05 15:02:00|7830.17|7830.17|7829.81|7829.81|7830.94|7830.94|7827.83|7827.83|0
1651762930000|2022-05-05 15:02:10|7829.53|7829.53|7828.46|7828.46|7829.89|7829.89|7827.06|7827.06|0
1651762940000|2022-05-05 15:02:20|7827.33|7827.33|7830.14|7830.14|7831.55|7831.55|7827.33|7827.33|0
1651762950000|2022-05-05 15:02:30|7829.85|7829.85|7829.29|7829.29|7829.85|7829.85|7827.87|7827.87|0
1651762960000|2022-05-05 15:02:40|7829.33|7829.33|7826.81|7826.81|7829.93|7829.93|7826.53|7826.53|0
1651762970000|2022-05-05 15:02:50|7827.95|7827.95|7829.08|7829.08|7829.36|7829.36|7826.81|7826.81|0
1651762980000|2022-05-05 15:03:00|7828.79|7828.79|7828.23|7828.23|7829.36|7829.36|7826.53|7826.53|0
1651762990000|2022-05-05 15:03:10|7829.36|7829.36|7829.32|7829.32|7829.65|7829.65|7828.51|7828.51|0
1651763000000|2022-05-05 15:03:20|7828.19|7828.19|7829.89|7829.89|7829.89|7829.89|7828.19|7828.19|0
1651763010000|2022-05-05 15:03:30|7832.15|7832.15|7828.65|7828.65|7832.15|7832.15|7826.39|7826.39|0
1651763020000|2022-05-05 15:03:40|7828.63|7828.63|7827.77|7827.77|7828.92|7828.92|7827.5|7827.5|0
1651763030000|2022-05-05 15:03:50|7828.9|7828.9|7828.61|7828.61|7828.9|7828.9|7827.77|7827.77|0
1651763040000|2022-05-05 15:04:00|7828.64|7828.64|7827.51|7827.51|7828.64|7828.64|7826.38|7826.38|0
1651763050000|2022-05-05 15:04:10|7827.79|7827.79|7826.9|7826.9|7828.92|7828.92|7826.9|7826.9|0
1651763060000|2022-05-05 15:04:20|7826.61|7826.61|7821.8|7821.8|7826.61|7826.61|7821.51|7821.51|0
1651763070000|2022-05-05 15:04:30|7821.74|7821.74|7823.45|7823.45|7824.58|7824.58|7821.46|7821.46|0
1651763080000|2022-05-05 15:04:40|7823.73|7823.73|7824.58|7824.58|7825.72|7825.72|7822.88|7822.88|0
1651763090000|2022-05-05 15:04:50|7824.68|7824.68|7821.85|7821.85|7824.68|7824.68|7821.85|7821.85|0
1651763100000|2022-05-05 15:05:00|7821.29|7821.29|7821.51|7821.51|7822.34|7822.34|7819.79|7819.79|0
1651763110000|2022-05-05 15:05:10|7821.23|7821.23|7825.04|7825.04|7825.04|7825.04|7819.9|7819.9|0
1651763120000|2022-05-05 15:05:20|7825.06|7825.06|7823.42|7823.42|7826.53|7826.53|7822.29|7822.29|0
1651763130000|2022-05-05 15:05:30|7823.7|7823.7|7825.61|7825.61|7825.61|7825.61|7822.21|7822.21|0
1651763140000|2022-05-05 15:05:40|7824.48|7824.48|7825|7825|7827|7827|7824.46|7824.46|0
1651763150000|2022-05-05 15:05:50|7826.13|7826.13|7825.59|7825.59|7826.72|7826.72|7825.59|7825.59|0
1651763160000|2022-05-05 15:06:00|7825.02|7825.02|7822.67|7822.67|7825.87|7825.87|7822.39|7822.39|0
1651763170000|2022-05-05 15:06:10|7822.39|7822.39|7820.4|7820.4|7822.39|7822.39|7820.12|7820.12|0
1651763180000|2022-05-05 15:06:20|7820.36|7820.36|7823.48|7823.48|7823.48|7823.48|7820.36|7820.36|0
1651763190000|2022-05-05 15:06:30|7822.35|7822.35|7821.47|7821.47|7822.35|7822.35|7820.62|7820.62|0
1651763200000|2022-05-05 15:06:40|7821.75|7821.75|7820.34|7820.34|7821.75|7821.75|7818.35|7818.35|0
1651763210000|2022-05-05 15:06:50|7820.3|7820.3|7816.62|7816.62|7820.59|7820.59|7816.62|7816.62|0
1651763220000|2022-05-05 15:07:00|7815.49|7815.49|7817.16|7817.16|7819.99|7819.99|7815.2|7815.2|0
1651763230000|2022-05-05 15:07:10|7816.31|7816.31|7816.86|7816.86|7818.01|7818.01|7816.03|7816.03|0
1651763240000|2022-05-05 15:07:20|7817.14|7817.14|7820.76|7820.76|7820.76|7820.76|7816.52|7816.52|0
1651763250000|2022-05-05 15:07:30|7820.48|7820.48|7819.1|7819.1|7820.76|7820.76|7819.06|7819.06|0
1651763260000|2022-05-05 15:07:40|7820.23|7820.23|7815.68|7815.68|7820.52|7820.52|7815.68|7815.68|0
1651763270000|2022-05-05 15:07:50|7816.81|7816.81|7817.6|7817.6|7818.79|7818.79|7815.68|7815.68|0
1651763280000|2022-05-05 15:08:00|7816.47|7816.47|7815.05|7815.05|7817.6|7817.6|7815.05|7815.05|0
1651763290000|2022-05-05 15:08:10|7814.49|7814.49|7815.9|7815.9|7817.03|7817.03|7813.92|7813.92|0
1651763300000|2022-05-05 15:08:20|7815.05|7815.05|7816.51|7816.51|7816.79|7816.79|7814.81|7814.81|0
1651763310000|2022-05-05 15:08:30|7815.94|7815.94|7814.81|7814.81|7815.94|7815.94|7813.11|7813.11|0
1651763320000|2022-05-05 15:08:40|7813.68|7813.68|7811.62|7811.62|7815.09|7815.09|7811.62|7811.62|0
1651763330000|2022-05-05 15:08:50|7810.49|7810.49|7808.63|7808.63|7810.49|7810.49|7807.22|7807.22|0
1651763340000|2022-05-05 15:09:00|7808.35|7808.35|7811.16|7811.16|7811.16|7811.16|7808.35|7808.35|0
1651763350000|2022-05-05 15:09:10|7810.03|7810.03|7807.93|7807.93|7810.03|7810.03|7807.91|7807.91|0
1651763360000|2022-05-05 15:09:20|7807.65|7807.65|7807.11|7807.11|7808.24|7808.24|7806.52|7806.52|0
1651763370000|2022-05-05 15:09:30|7806.54|7806.54|7807.77|7807.77|7807.77|7807.77|7806.54|7806.54|0
1651763380000|2022-05-05 15:09:40|7807.74|7807.74|7806.68|7806.68|7807.77|7807.77|7805.78|7805.78|0
1651763390000|2022-05-05 15:09:50|7806.7|7806.7|7811.3|7811.3|7811.87|7811.87|7806.47|7806.47|0
1651763400000|2022-05-05 15:10:00|7811.02|7811.02|7811.87|7811.87|7812.71|7812.71|7811.02|7811.02|0
1651763410000|2022-05-05 15:10:10|7813|7813|7808.82|7808.82|7813|7813|7807.68|7807.68|0
1651763420000|2022-05-05 15:10:20|7807.68|7807.68|7804.21|7804.21|7807.68|7807.68|7804.21|7804.21|0
1651763430000|2022-05-05 15:10:30|7804.19|7804.19|7804.75|7804.75|7805.6|7805.6|7803.62|7803.62|0
1651763440000|2022-05-05 15:10:40|7803.62|7803.62|7801.07|7801.07|7804.47|7804.47|7801.07|7801.07|0
1651763450000|2022-05-05 15:10:50|7801.05|7801.05|7802.47|7802.47|7803.6|7803.6|7801.05|7801.05|0
1651763460000|2022-05-05 15:11:00|7803.6|7803.6|7797.99|7797.99|7803.6|7803.6|7797.99|7797.99|0
1651763470000|2022-05-05 15:11:10|7797.92|7797.92|7796.51|7796.51|7799.34|7799.34|7796.51|7796.51|0
1651763480000|2022-05-05 15:11:20|7796.22|7796.22|7797.81|7797.81|7797.81|7797.81|7795.59|7795.59|0
1651763490000|2022-05-05 15:11:30|7796.68|7796.68|7798.4|7798.4|7800.66|7800.66|7796.68|7796.68|0
1651763500000|2022-05-05 15:11:40|7799.53|7799.53|7795.29|7795.29|7799.53|7799.53|7795.29|7795.29|0
1651763510000|2022-05-05 15:11:50|7795.86|7795.86|7794.99|7794.99|7796.15|7796.15|7794.99|7794.99|0
1651763520000|2022-05-05 15:12:00|7798.35|7798.35|7798.65|7798.65|7798.65|7798.65|7797.51|7797.51|0
1651763530000|2022-05-05 15:12:10|7802.34|7802.34|7797.79|7797.79|7802.34|7802.34|7797.79|7797.79|0
1651763540000|2022-05-05 15:12:20|7797.51|7797.51|7798.93|7798.93|7800.06|7800.06|7797.51|7797.51|0
1651763550000|2022-05-05 15:12:30|7799.21|7799.21|7798.95|7798.95|7801.49|7801.49|7798.95|7798.95|0
1651763560000|2022-05-05 15:12:40|7799.23|7799.23|7800.08|7800.08|7800.36|7800.36|7798.66|7798.66|0
1651763570000|2022-05-05 15:12:50|7800.36|7800.36|7800.69|7800.69|7801.82|7801.82|7800.36|7800.36|0
1651763580000|2022-05-05 15:13:00|7799.56|7799.56|7797.29|7797.29|7799.56|7799.56|7797.29|7797.29|0
1651763590000|2022-05-05 15:13:10|7796.72|7796.72|7797.85|7797.85|7797.85|7797.85|7796.44|7796.44|0
1651763600000|2022-05-05 15:13:20|7796.72|7796.72|7796.5|7796.5|7796.72|7796.72|7794.74|7794.74|0
1651763610000|2022-05-05 15:13:30|7796.78|7796.78|7796.5|7796.5|7798.48|7798.48|7795.37|7795.37|0
1651763620000|2022-05-05 15:13:40|7797.63|7797.63|7795.93|7795.93|7798.48|7798.48|7795.93|7795.93|0
1651763630000|2022-05-05 15:13:50|7797.06|7797.06|7799.64|7799.64|7801.03|7801.03|7795.93|7795.93|0
1651763640000|2022-05-05 15:14:00|7798.5|7798.5|7797.65|7797.65|7798.78|7798.78|7797.37|7797.37|0
1651763650000|2022-05-05 15:14:10|7796.8|7796.8|7799.98|7799.98|7799.98|7799.98|7795.67|7795.67|0
1651763660000|2022-05-05 15:14:20|7801.12|7801.12|7800.55|7800.55|7801.68|7801.68|7799.42|7799.42|0
1651763670000|2022-05-05 15:14:30|7801.68|7801.68|7802|7802|7802.57|7802.57|7800.55|7800.55|0
1651763680000|2022-05-05 15:14:40|7803.13|7803.13|7807.98|7807.98|7807.98|7807.98|7803.13|7803.13|0
1651763690000|2022-05-05 15:14:50|7808.27|7808.27|7807.72|7807.72|7809.42|7809.42|7806.59|7806.59|0
1651763700000|2022-05-05 15:15:00|7804.33|7804.33|7799.18|7799.18|7804.34|7804.34|7799.18|7799.18|0
1651763710000|2022-05-05 15:15:10|7800.31|7800.31|7798.93|7798.93|7800.31|7800.31|7797.47|7797.47|0
1651763720000|2022-05-05 15:15:20|7797.8|7797.8|7796.94|7796.94|7800.06|7800.06|7796.94|7796.94|0
1651763730000|2022-05-05 15:15:30|7795.81|7795.81|7795.24|7795.24|7796.66|7796.66|7794.68|7794.68|0
1651763740000|2022-05-05 15:15:40|7795.26|7795.26|7795.16|7795.16|7795.26|7795.26|7793.74|7793.74|0
1651763750000|2022-05-05 15:15:50|7795.44|7795.44|7794.33|7794.33|7795.44|7795.44|7794.31|7794.31|0
1651763760000|2022-05-05 15:16:00|7794.31|7794.31|7794.91|7794.91|7794.91|7794.91|7793.17|7793.17|0
1651763770000|2022-05-05 15:16:10|7796.04|7796.04|7796.25|7796.25|7796.28|7796.28|7796.04|7796.04|0
1651763780000|2022-05-05 15:16:20|7795.96|7795.96|7793.98|7793.98|7795.96|7795.96|7793.98|7793.98|0
1651763790000|2022-05-05 15:16:30|7792.56|7792.56|7793.95|7793.95|7793.95|7793.95|7792.56|7792.56|0
1651763800000|2022-05-05 15:16:40|7793.66|7793.66|7793.62|7793.62|7793.66|7793.66|7792.2|7792.2|0
1651763810000|2022-05-05 15:16:50|7794.19|7794.19|7799.02|7799.02|7800.15|7800.15|7794.19|7794.19|0
1651763820000|2022-05-05 15:17:00|7798.74|7798.74|7796.53|7796.53|7798.74|7798.74|7796.47|7796.47|0
1651763830000|2022-05-05 15:17:10|7795.68|7795.68|7799.67|7799.67|7800.8|7800.8|7795.68|7795.68|0
1651763840000|2022-05-05 15:17:20|7800.8|7800.8|7805.06|7805.06|7805.06|7805.06|7800.22|7800.22|0
1651763850000|2022-05-05 15:17:30|7806.19|7806.19|7806.48|7806.48|7806.48|7806.48|7805.35|7805.35|0
1651763860000|2022-05-05 15:17:40|7805.35|7805.35|7806.19|7806.19|7806.19|7806.19|7804.78|7804.78|0
1651763870000|2022-05-05 15:17:50|7806.21|7806.21|7812.55|7812.55|7812.83|7812.83|7806.21|7806.21|0
1651763880000|2022-05-05 15:18:00|7811.7|7811.7|7812.59|7812.59|7814.53|7814.53|7811.17|7811.17|0
1651763890000|2022-05-05 15:18:10|7813.72|7813.72|7814.31|7814.31|7814.6|7814.6|7813.46|7813.46|0
1651763900000|2022-05-05 15:18:20|7813.18|7813.18|7814.03|7814.03|7814.03|7814.03|7812.61|7812.61|0
1651763910000|2022-05-05 15:18:30|7815.16|7815.16|7812.05|7812.05|7815.49|7815.49|7812.05|7812.05|0
1651763920000|2022-05-05 15:18:40|7811.48|7811.48|7806.9|7806.9|7811.48|7811.48|7806.9|7806.9|0
1651763930000|2022-05-05 15:18:50|7806.87|7806.87|7806.34|7806.34|7808.61|7808.61|7806.34|7806.34|0
1651763940000|2022-05-05 15:19:00|7807.48|7807.48|7809.46|7809.46|7809.46|7809.46|7807.48|7807.48|0
1651763950000|2022-05-05 15:19:10|7807.2|7807.2|7808.61|7808.61|7808.89|7808.89|7806.34|7806.34|0
1651763960000|2022-05-05 15:19:20|7807.48|7807.48|7806.06|7806.06|7807.48|7807.48|7804.93|7804.93|0
1651763970000|2022-05-05 15:19:30|7806.34|7806.34|7804.1|7804.1|7806.63|7806.63|7804.1|7804.1|0
1651763980000|2022-05-05 15:19:40|7804.38|7804.38|7805.2|7805.2|7806.9|7806.9|7804.37|7804.37|0
1651763990000|2022-05-05 15:19:50|7804.63|7804.63|7803.8|7803.8|7804.9|7804.9|7802.63|7802.63|0
1651764000000|2022-05-05 15:20:00|7803.78|7803.78|7801.39|7801.39|7803.78|7803.78|7800.34|7800.34|0
1651764010000|2022-05-05 15:20:10|7801.33|7801.33|7797.64|7797.64|7801.33|7801.33|7795.94|7795.94|0
1651764020000|2022-05-05 15:20:20|7797.35|7797.35|7799.26|7799.26|7799.26|7799.26|7797.3|7797.3|0
1651764030000|2022-05-05 15:20:30|7799.83|7799.83|7802.1|7802.1|7802.66|7802.66|7799.83|7799.83|0
1651764040000|2022-05-05 15:20:40|7802.13|7802.13|7802.62|7802.62|7802.98|7802.98|7802.13|7802.13|0
1651764050000|2022-05-05 15:20:50|7803.75|7803.75|7800.64|7800.64|7804.04|7804.04|7800.64|7800.64|0
1651764060000|2022-05-05 15:21:00|7800.07|7800.07|7798.94|7798.94|7800.92|7800.92|7798.65|7798.65|0
1651764070000|2022-05-05 15:21:10|7798.65|7798.65|7800.92|7800.92|7800.92|7800.92|7798.65|7798.65|0
1651764080000|2022-05-05 15:21:20|7800.96|7800.96|7803.79|7803.79|7804.64|7804.64|7800.63|7800.63|0
1651764090000|2022-05-05 15:21:30|7801.52|7801.52|7801.57|7801.57|7801.57|7801.57|7800.39|7800.39|0
1651764100000|2022-05-05 15:21:40|7802.7|7802.7|7804.4|7804.4|7804.4|7804.4|7802.7|7802.7|0
1651764110000|2022-05-05 15:21:50|7804.69|7804.69|7806.39|7806.39|7806.39|7806.39|7804.69|7804.69|0
1651764120000|2022-05-05 15:22:00|7806.41|7806.41|7807.21|7807.21|7807.21|7807.21|7804.71|7804.71|0
1651764130000|2022-05-05 15:22:10|7808.63|7808.63|7810.37|7810.37|7810.37|7810.37|7808.63|7808.63|0
1651764140000|2022-05-05 15:22:20|7810.09|7810.09|7808.93|7808.93|7810.09|7810.09|7808.93|7808.93|0
1651764150000|2022-05-05 15:22:30|7809.22|7809.22|7806.35|7806.35|7809.22|7809.22|7805.78|7805.78|0
1651764160000|2022-05-05 15:22:40|7806.06|7806.06|7806.04|7806.04|7806.35|7806.35|7806.04|7806.04|0
1651764170000|2022-05-05 15:22:50|7807.74|7807.74|7806.04|7806.04|7808.03|7808.03|7806.04|7806.04|0
1651764180000|2022-05-05 15:23:00|7804.63|7804.63|7804.06|7804.06|7804.63|7804.63|7803.78|7803.78|0
1651764190000|2022-05-05 15:23:10|7802.93|7802.93|7802.93|7802.93|7803.21|7803.21|7800.38|7800.38|0
1651764200000|2022-05-05 15:23:20|7802.64|7802.64|7802.63|7802.63|7802.64|7802.64|7800.65|7800.65|0
1651764210000|2022-05-05 15:23:30|7802.91|7802.91|7806.06|7806.06|7806.63|7806.63|7802.91|7802.91|0
1651764220000|2022-05-05 15:23:40|7805.78|7805.78|7805.21|7805.21|7805.8|7805.8|7805.21|7805.21|0
1651764230000|2022-05-05 15:23:50|7804.08|7804.08|7802.95|7802.95|7804.36|7804.36|7802.95|7802.95|0
1651764240000|2022-05-05 15:24:00|7802.91|7802.91|7802.56|7802.56|7802.91|7802.91|7802.28|7802.28|0
1651764250000|2022-05-05 15:24:10|7802.6|7802.6|7801.99|7801.99|7802.6|7802.6|7799.44|7799.44|0
1651764260000|2022-05-05 15:24:20|7801.42|7801.42|7801.71|7801.71|7801.72|7801.72|7801.42|7801.42|0
1651764270000|2022-05-05 15:24:30|7801.67|7801.67|7802.51|7802.51|7802.51|7802.51|7801.65|7801.65|0
1651764280000|2022-05-05 15:24:40|7801.94|7801.94|7800.52|7800.52|7801.94|7801.94|7800.24|7800.24|0
1651764290000|2022-05-05 15:24:50|7800.5|7800.5|7798.79|7798.79|7800.5|7800.5|7798.79|7798.79|0
1651764300000|2022-05-05 15:25:00|7799.36|7799.36|7799.68|7799.68|7801.38|7801.38|7798.79|7798.79|0
1651764310000|2022-05-05 15:25:10|7799.72|7799.72|7800.57|7800.57|7800.57|7800.57|7799.72|7799.72|0
1651764320000|2022-05-05 15:25:20|7799.72|7799.72|7803.36|7803.36|7803.4|7803.4|7799.72|7799.72|0
1651764330000|2022-05-05 15:25:30|7803.65|7803.65|7801.38|7801.38|7803.65|7803.65|7801.38|7801.38|0
1651764340000|2022-05-05 15:25:40|7802.51|7802.51|7802.48|7802.48|7802.51|7802.51|7801.94|7801.94|0
1651764350000|2022-05-05 15:25:50|7802.77|7802.77|7801.94|7801.94|7804.18|7804.18|7801.94|7801.94|0
1651764360000|2022-05-05 15:26:00|7800.81|7800.81|7802.22|7802.22|7802.79|7802.79|7800.81|7800.81|0
1651764370000|2022-05-05 15:26:10|7802.79|7802.79|7803.07|7803.07|7804.21|7804.21|7802.79|7802.79|0
1651764380000|2022-05-05 15:26:20|7803.36|7803.36|7804.19|7804.19|7804.19|7804.19|7803.34|7803.34|0
1651764390000|2022-05-05 15:26:30|7804.47|7804.47|7805.38|7805.38|7808.22|7808.22|7804.47|7804.47|0
1651764400000|2022-05-05 15:26:40|7805.4|7805.4|7806.2|7806.2|7806.49|7806.49|7805.1|7805.1|0
1651764410000|2022-05-05 15:26:50|7806.77|7806.77|7807.34|7807.34|7807.34|7807.34|7806.77|7806.77|0
1651764420000|2022-05-05 15:27:00|7807.06|7807.06|7805.9|7805.9|7807.06|7807.06|7804.48|7804.48|0
1651764430000|2022-05-05 15:27:10|7803.63|7803.63|7808.71|7808.71|7808.71|7808.71|7803.63|7803.63|0
1651764440000|2022-05-05 15:27:20|7807.58|7807.58|7804.75|7804.75|7807.58|7807.58|7804.75|7804.75|0
1651764450000|2022-05-05 15:27:30|7803.61|7803.61|7802.09|7802.09|7803.61|7803.61|7801.23|7801.23|0
1651764460000|2022-05-05 15:27:40|7802.38|7802.38|7806.34|7806.34|7807.47|7807.47|7802.38|7802.38|0
1651764470000|2022-05-05 15:27:50|7806.62|7806.62|7806.93|7806.93|7808.06|7808.06|7806.62|7806.62|0
1651764480000|2022-05-05 15:28:00|7806.91|7806.91|7807.29|7807.29|7807.85|7807.85|7806.72|7806.72|0
1651764490000|2022-05-05 15:28:10|7807.57|7807.57|7810.7|7810.7|7814.11|7814.11|7807.57|7807.57|0
1651764500000|2022-05-05 15:28:20|7810.68|7810.68|7809.81|7809.81|7810.68|7810.68|7809.53|7809.53|0
1651764510000|2022-05-05 15:28:30|7809.53|7809.53|7805.55|7805.55|7809.53|7809.53|7804.41|7804.41|0
1651764520000|2022-05-05 15:28:40|7805.83|7805.83|7804.68|7804.68|7805.83|7805.83|7804.4|7804.4|0
1651764530000|2022-05-05 15:28:50|7804.65|7804.65|7804.12|7804.12|7804.65|7804.65|7804.12|7804.12|0
1651764540000|2022-05-05 15:29:00|7803.55|7803.55|7807.15|7807.15|7807.17|7807.17|7802.42|7802.42|0
1651764550000|2022-05-05 15:29:10|7807.44|7807.44|7806.55|7806.55|7807.44|7807.44|7803.76|7803.76|0
1651764560000|2022-05-05 15:29:20|7805.98|7805.98|7810.51|7810.51|7810.51|7810.51|7805.96|7805.96|0
1651764570000|2022-05-05 15:29:30|7810.75|7810.75|7809.41|7809.41|7810.85|7810.85|7807.46|7807.46|0
1651764580000|2022-05-05 15:29:40|7809.37|7809.37|7812.8|7812.8|7812.8|7812.8|7809.37|7809.37|0
1651764590000|2022-05-05 15:29:50|7811.67|7811.67|7813.41|7813.41|7814.26|7814.26|7810.96|7810.96|0
1651821300000|2022-05-06 07:15:00|7896.44|7896.44|7899.55|7899.55|7900.69|7900.69|7893.61|7893.61|0
1651821310000|2022-05-06 07:15:10|7900.69|7900.69|7905.86|7905.86|7906.71|7906.71|7899.55|7899.55|0
1651821320000|2022-05-06 07:15:20|7904.73|7904.73|7906.99|7906.99|7910.39|7910.39|7904.73|7904.73|0
1651821330000|2022-05-06 07:15:30|7905.86|7905.86|7903.6|7903.6|7906.43|7906.43|7903.6|7903.6|0
1651821340000|2022-05-06 07:15:40|7906.99|7906.99|7909.26|7909.26|7909.26|7909.26|7906.99|7906.99|0
1651821350000|2022-05-06 07:15:50|7905.86|7905.86|7907.48|7907.48|7907.48|7907.48|7900.69|7900.69|0
1651821360000|2022-05-06 07:16:00|7905.21|7905.21|7905.57|7905.57|7908.61|7908.61|7904.08|7904.08|0
1651821370000|2022-05-06 07:16:10|7906.7|7906.7|7906.35|7906.35|7907.85|7907.85|7905.59|7905.59|0
1651821380000|2022-05-06 07:16:20|7904.09|7904.09|7905.25|7905.25|7905.25|7905.25|7901.82|7901.82|0
1651821390000|2022-05-06 07:16:30|7905.23|7905.23|7902.38|7902.38|7905.23|7905.23|7902.38|7902.38|0
1651821400000|2022-05-06 07:16:40|7901.25|7901.25|7903.8|7903.8|7903.8|7903.8|7899.84|7899.84|0
1651821410000|2022-05-06 07:16:50|7902.67|7902.67|7896.16|7896.16|7902.67|7902.67|7896.16|7896.16|0
1651821420000|2022-05-06 07:17:00|7895.03|7895.03|7894.74|7894.74|7895.03|7895.03|7894.74|7894.74|0
1651821430000|2022-05-06 07:17:10|7895.31|7895.31|7901.07|7901.07|7901.07|7901.07|7895.31|7895.31|0
1651821440000|2022-05-06 07:17:20|7898.81|7898.81|7895.12|7895.12|7898.81|7898.81|7895.12|7895.12|0
1651821450000|2022-05-06 07:17:30|7894.27|7894.27|7895.69|7895.69|7896.82|7896.82|7894.27|7894.27|0
1651821460000|2022-05-06 07:17:40|7895.4|7895.4|7894.62|7894.62|7895.4|7895.4|7894.27|7894.27|0
1651821480000|2022-05-06 07:18:00|7894.5|7894.5|7893.98|7893.98|7894.54|7894.54|7893.98|7893.98|0
1651821490000|2022-05-06 07:18:10|7892.84|7892.84|7891.43|7891.43|7892.84|7892.84|7891.43|7891.43|0
1651821500000|2022-05-06 07:18:20|7890.3|7890.3|7896.81|7896.81|7896.81|7896.81|7890.3|7890.3|0
1651821510000|2022-05-06 07:18:30|7897.94|7897.94|7903.61|7903.61|7903.61|7903.61|7897.94|7897.94|0
1651821520000|2022-05-06 07:18:40|7902.48|7902.48|7901.63|7901.63|7902.76|7902.76|7901.63|7901.63|0
1651821530000|2022-05-06 07:18:50|7903.89|7903.89|7910.13|7910.13|7910.13|7910.13|7903.89|7903.89|0
1651821540000|2022-05-06 07:19:00|7908.99|7908.99|7908.99|7908.99|7908.99|7908.99|7908.99|7908.99|0
1651821550000|2022-05-06 07:19:10|7910.13|7910.13|7910.41|7910.41|7910.69|7910.69|7907.58|7907.58|0
1651821560000|2022-05-06 07:19:20|7911.26|7911.26|7911.24|7911.24|7912.39|7912.39|7910.13|7910.13|0
1651821570000|2022-05-06 07:19:30|7910.11|7910.11|7909.97|7909.97|7910.11|7910.11|7908.98|7908.98|0
1651821580000|2022-05-06 07:19:40|7910.54|7910.54|7906.57|7906.57|7911.11|7911.11|7906.57|7906.57|0
1651821590000|2022-05-06 07:19:50|7905.16|7905.16|7907.12|7907.12|7907.13|7907.13|7904.87|7904.87|0
1651821600000|2022-05-06 07:20:00|7908.25|7908.25|7904.38|7904.38|7908.25|7908.25|7903.43|7903.43|0
1651821610000|2022-05-06 07:20:10|7904.35|7904.35|7904.39|7904.39|7904.39|7904.39|7904.35|7904.35|0
1651821620000|2022-05-06 07:20:20|7903.26|7903.26|7906.09|7906.09|7906.09|7906.09|7903.26|7903.26|0
1651821630000|2022-05-06 07:20:30|7905.52|7905.52|7906.65|7906.65|7906.65|7906.65|7904.39|7904.39|0
1651821640000|2022-05-06 07:20:40|7907.78|7907.78|7909.49|7909.49|7910.05|7910.05|7906.65|7906.65|0
1651821660000|2022-05-06 07:21:00|7910.62|7910.62|7920.8|7920.8|7920.8|7920.8|7908.63|7908.63|0
1651821670000|2022-05-06 07:21:10|7919.67|7919.67|7919.11|7919.11|7920.8|7920.8|7919.11|7919.11|0
1651821680000|2022-05-06 07:21:20|7917.98|7917.98|7921.19|7921.19|7921.37|7921.37|7917.98|7917.98|0
1651821690000|2022-05-06 07:21:30|7918.93|7918.93|7919.51|7919.51|7919.51|7919.51|7917.79|7917.79|0
1651821700000|2022-05-06 07:21:40|7917.53|7917.53|7923.47|7923.47|7923.47|7923.47|7917.53|7917.53|0
1651821710000|2022-05-06 07:21:50|7924.6|7924.6|7924.6|7924.6|7924.6|7924.6|7924.6|7924.6|0
1651821720000|2022-05-06 07:22:00|7922.62|7922.62|7922.62|7922.62|7922.62|7922.62|7921.49|7921.49|0
1651821730000|2022-05-06 07:22:10|7923.19|7923.19|7919.5|7919.5|7923.19|7923.19|7919.5|7919.5|0
1651821740000|2022-05-06 07:22:20|7920.63|7920.63|7919.54|7919.54|7920.63|7920.63|7918.65|7918.65|0
1651821750000|2022-05-06 07:22:30|7918.41|7918.41|7918.69|7918.69|7918.69|7918.69|7916.42|7916.42|0
1651821760000|2022-05-06 07:22:40|7917.83|7917.83|7915.75|7915.75|7917.83|7917.83|7915.57|7915.57|0
1651821770000|2022-05-06 07:22:50|7916.32|7916.32|7916.6|7916.6|7916.6|7916.6|7916.32|7916.32|0
1651821780000|2022-05-06 07:23:00|7917.73|7917.73|7920.63|7920.63|7920.63|7920.63|7917.73|7917.73|0
1651821790000|2022-05-06 07:23:10|7920.07|7920.07|7921.49|7921.49|7922.06|7922.06|7917.8|7917.8|0
1651821800000|2022-05-06 07:23:20|7922.34|7922.34|7924.32|7924.32|7924.32|7924.32|7922.34|7922.34|0
1651821810000|2022-05-06 07:23:30|7924.6|7924.6|7921.2|7921.2|7925.73|7925.73|7921.2|7921.2|0
1651821820000|2022-05-06 07:23:40|7921.34|7921.34|7923.58|7923.58|7923.58|7923.58|7921.34|7921.34|0
1651821830000|2022-05-06 07:23:50|7921.31|7921.31|7921.31|7921.31|7921.31|7921.31|7921.31|7921.31|0
1651821840000|2022-05-06 07:24:00|7921.28|7921.28|7921.24|7921.24|7922.37|7922.37|7920.11|7920.11|0
1651821850000|2022-05-06 07:24:10|7921.81|7921.81|7920.54|7920.54|7921.81|7921.81|7920.54|7920.54|0
1651821860000|2022-05-06 07:24:20|7920.47|7920.47|7920.75|7920.75|7922.45|7922.45|7920.18|7920.18|0
1651821870000|2022-05-06 07:24:30|7923.01|7923.01|7922.45|7922.45|7924.71|7924.71|7921.88|7921.88|0
1651821880000|2022-05-06 07:24:40|7921.88|7921.88|7921.88|7921.88|7921.88|7921.88|7920.75|7920.75|0
1651821890000|2022-05-06 07:24:50|7920.75|7920.75|7920.18|7920.18|7921.88|7921.88|7918.77|7918.77|0
1651821900000|2022-05-06 07:25:00|7920.46|7920.46|7920.18|7920.18|7920.46|7920.46|7917.91|7917.91|0
1651821910000|2022-05-06 07:25:10|7922.44|7922.44|7919.9|7919.9|7922.44|7922.44|7919.04|7919.04|0
1651821920000|2022-05-06 07:25:20|7920.18|7920.18|7923.86|7923.86|7923.86|7923.86|7920.18|7920.18|0
1651821930000|2022-05-06 07:25:30|7922.73|7922.73|7925.27|7925.27|7925.27|7925.27|7922.73|7922.73|0
1651821940000|2022-05-06 07:25:40|7926.41|7926.41|7925.86|7925.86|7926.41|7926.41|7924.14|7924.14|0
1651821950000|2022-05-06 07:25:50|7925.29|7925.29|7923.03|7923.03|7925.29|7925.29|7923.03|7923.03|0
1651821960000|2022-05-06 07:26:00|7924.16|7924.16|7923.88|7923.88|7925.29|7925.29|7923.03|7923.03|0
1651821970000|2022-05-06 07:26:10|7922.75|7922.75|7922.46|7922.46|7922.75|7922.75|7922.46|7922.46|0
1651821980000|2022-05-06 07:26:20|7923.59|7923.59|7921.62|7921.62|7923.59|7923.59|7921.62|7921.62|0
1651821990000|2022-05-06 07:26:30|7920.48|7920.48|7919.63|7919.63|7920.48|7920.48|7918.5|7918.5|0
1651822000000|2022-05-06 07:26:40|7918.22|7918.22|7918.22|7918.22|7919.35|7919.35|7917.93|7917.93|0
1651822010000|2022-05-06 07:26:50|7917.08|7917.08|7914.81|7914.81|7917.08|7917.08|7914.24|7914.24|0
1651822020000|2022-05-06 07:27:00|7915.94|7915.94|7913.95|7913.95|7915.94|7915.94|7913.95|7913.95|0
1651822030000|2022-05-06 07:27:10|7915.09|7915.09|7913.95|7913.95|7916.22|7916.22|7913.95|7913.95|0
1651822040000|2022-05-06 07:27:20|7913.67|7913.67|7920.47|7920.47|7920.47|7920.47|7912.54|7912.54|0
1651822050000|2022-05-06 07:27:30|7921.04|7921.04|7919.06|7919.06|7921.61|7921.61|7918.77|7918.77|0
1651822060000|2022-05-06 07:27:40|7921.32|7921.32|7919.06|7919.06|7921.32|7921.32|7918.77|7918.77|0
1651822070000|2022-05-06 07:27:50|7918.77|7918.77|7918.77|7918.77|7918.77|7918.77|7918.77|7918.77|0
1651822080000|2022-05-06 07:28:00|7917.64|7917.64|7918.77|7918.77|7918.77|7918.77|7917.64|7917.64|0
1651822090000|2022-05-06 07:28:10|7918.69|7918.69|7922.37|7922.37|7922.66|7922.66|7918.69|7918.69|0
1651822100000|2022-05-06 07:28:20|7921.52|7921.52|7922.09|7922.09|7922.37|7922.37|7921.24|7921.24|0
1651822110000|2022-05-06 07:28:30|7920.95|7920.95|7917.8|7917.8|7920.95|7920.95|7917.8|7917.8|0
1651822120000|2022-05-06 07:28:40|7917.23|7917.23|7919.21|7919.21|7919.21|7919.21|7916.95|7916.95|0
1651822130000|2022-05-06 07:28:50|7918.93|7918.93|7914.96|7914.96|7918.93|7918.93|7914.96|7914.96|0
1651822140000|2022-05-06 07:29:00|7915.53|7915.53|7917.51|7917.51|7918.64|7918.64|7915.24|7915.24|0
1651822150000|2022-05-06 07:29:10|7918.08|7918.08|7918.92|7918.92|7919.21|7919.21|7916.38|7916.38|0
1651822160000|2022-05-06 07:29:20|7919.21|7919.21|7920.12|7920.12|7922.38|7922.38|7918.92|7918.92|0
1651822170000|2022-05-06 07:29:30|7920.18|7920.18|7920.18|7920.18|7920.18|7920.18|7920.18|7920.18|0
1651822180000|2022-05-06 07:29:40|7919.05|7919.05|7916.78|7916.78|7919.05|7919.05|7916.78|7916.78|0
1651822190000|2022-05-06 07:29:50|7917.92|7917.92|7917.46|7917.46|7919.9|7919.9|7917.46|7917.46|0
1651822200000|2022-05-06 07:30:00|7920.86|7920.86|7919.15|7919.15|7921.71|7921.71|7919.15|7919.15|0
1651822210000|2022-05-06 07:30:10|7920.01|7920.01|7925.67|7925.67|7925.67|7925.67|7918.59|7918.59|0
1651822220000|2022-05-06 07:30:20|7924.54|7924.54|7925.95|7925.95|7927.08|7927.08|7923.12|7923.12|0
1651822230000|2022-05-06 07:30:30|7925.67|7925.67|7925.11|7925.11|7925.95|7925.95|7924.54|7924.54|0
1651822240000|2022-05-06 07:30:40|7925.39|7925.39|7927.55|7927.55|7927.65|7927.65|7924.82|7924.82|0
1651822250000|2022-05-06 07:30:50|7928.69|7928.69|7923.02|7923.02|7928.69|7928.69|7923.02|7923.02|0
1651822260000|2022-05-06 07:31:00|7921.89|7921.89|7922.17|7922.17|7924.15|7924.15|7921.89|7921.89|0
1651822270000|2022-05-06 07:31:10|7921.6|7921.6|7921.88|7921.88|7922.17|7922.17|7920.75|7920.75|0
1651822280000|2022-05-06 07:31:20|7923.01|7923.01|7919.62|7919.62|7923.3|7923.3|7919.33|7919.33|0
1651822290000|2022-05-06 07:31:30|7918.48|7918.48|7920.54|7920.54|7920.58|7920.58|7918.48|7918.48|0
1651822300000|2022-05-06 07:31:40|7918.27|7918.27|7918.55|7918.55|7918.84|7918.84|7917.7|7917.7|0
1651822310000|2022-05-06 07:31:50|7917.42|7917.42|7917.7|7917.7|7917.7|7917.7|7917.14|7917.14|0
1651822320000|2022-05-06 07:32:00|7917.99|7917.99|7917.71|7917.71|7919.13|7919.13|7917.71|7917.71|0
1651822330000|2022-05-06 07:32:10|7918.84|7918.84|7922.8|7922.8|7922.8|7922.8|7918.84|7918.84|0
1651822340000|2022-05-06 07:32:20|7923.94|7923.94|7920.54|7920.54|7923.94|7923.94|7920.54|7920.54|0
1651822350000|2022-05-06 07:32:30|7919.41|7919.41|7917.01|7917.01|7919.98|7919.98|7915.93|7915.93|0
1651822360000|2022-05-06 07:32:40|7916.98|7916.98|7916.95|7916.95|7917.55|7917.55|7914.97|7914.97|0
1651822370000|2022-05-06 07:32:50|7918.08|7918.08|7913.27|7913.27|7918.93|7918.93|7913.27|7913.27|0
1651822380000|2022-05-06 07:33:00|7915.53|7915.53|7913.51|7913.51|7915.53|7915.53|7912.09|7912.09|0
1651822390000|2022-05-06 07:33:10|7912.38|7912.38|7910.6|7910.6|7912.38|7912.38|7906.35|7906.35|0
1651822400000|2022-05-06 07:33:20|7910.03|7910.03|7906.93|7906.93|7910.03|7910.03|7906.93|7906.93|0
1651822410000|2022-05-06 07:33:30|7906.65|7906.65|7903.25|7903.25|7907.78|7907.78|7903.25|7903.25|0
1651822420000|2022-05-06 07:33:40|7902.12|7902.12|7900.69|7900.69|7902.12|7902.12|7896.17|7896.17|0
1651822430000|2022-05-06 07:33:50|7900.41|7900.41|7900.12|7900.12|7900.41|7900.41|7900.12|7900.12|0
1651822440000|2022-05-06 07:34:00|7900.41|7900.41|7896.62|7896.62|7900.98|7900.98|7896.33|7896.33|0
1651822450000|2022-05-06 07:34:10|7897.75|7897.75|7900.01|7900.01|7900.01|7900.01|7896.05|7896.05|0
1651822460000|2022-05-06 07:34:20|7898.88|7898.88|7900.3|7900.3|7902.56|7902.56|7898.88|7898.88|0
1651822470000|2022-05-06 07:34:30|7898.88|7898.88|7895.2|7895.2|7898.88|7898.88|7894.63|7894.63|0
1651822480000|2022-05-06 07:34:40|7894.91|7894.91|7904.55|7904.55|7904.55|7904.55|7894.91|7894.91|0
1651822490000|2022-05-06 07:34:50|7904.26|7904.26|7903.98|7903.98|7904.26|7904.26|7902.56|7902.56|0
1651822500000|2022-05-06 07:35:00|7905.11|7905.11|7908.8|7908.8|7908.8|7908.8|7905.11|7905.11|0
1651822510000|2022-05-06 07:35:10|7909.93|7909.93|7906.82|7906.82|7909.93|7909.93|7906.53|7906.53|0
1651822520000|2022-05-06 07:35:20|7907.95|7907.95|7909.37|7909.37|7909.37|7909.37|7906.82|7906.82|0
1651822530000|2022-05-06 07:35:30|7915.32|7915.32|7915.85|7915.85|7917.27|7917.27|7913.31|7913.31|0
1651822540000|2022-05-06 07:35:40|7916.98|7916.98|7921.8|7921.8|7923.5|7923.5|7916.98|7916.98|0
1651822550000|2022-05-06 07:35:50|7922.94|7922.94|7923.78|7923.78|7926.05|7926.05|7921.52|7921.52|0
1651822560000|2022-05-06 07:36:00|7924.91|7924.91|7920.94|7920.94|7924.91|7924.91|7920.38|7920.38|0
1651822570000|2022-05-06 07:36:10|7919.81|7919.81|7918.11|7918.11|7919.81|7919.81|7918.11|7918.11|0
1651822580000|2022-05-06 07:36:20|7916.98|7916.98|7910.47|7910.47|7918.11|7918.11|7910.47|7910.47|0
1651822590000|2022-05-06 07:36:30|7910.45|7910.45|7903.66|7903.66|7911.58|7911.58|7903.66|7903.66|0
1651822600000|2022-05-06 07:36:40|7904.79|7904.79|7907.88|7907.88|7907.88|7907.88|7903.35|7903.35|0
1651822610000|2022-05-06 07:36:50|7908.16|7908.16|7911.28|7911.28|7911.84|7911.84|7908.16|7908.16|0
1651822620000|2022-05-06 07:37:00|7912.41|7912.41|7913.54|7913.54|7913.54|7913.54|7911.28|7911.28|0
1651822630000|2022-05-06 07:37:10|7913.33|7913.33|7910.99|7910.99|7913.33|7913.33|7909.57|7909.57|0
1651822640000|2022-05-06 07:37:20|7912.12|7912.12|7913.8|7913.8|7914.95|7914.95|7912.12|7912.12|0
1651822650000|2022-05-06 07:37:30|7913.76|7913.76|7915.5|7915.5|7916.63|7916.63|7912.63|7912.63|0
1651822660000|2022-05-06 07:37:40|7916.06|7916.06|7915.4|7915.4|7918.84|7918.84|7914.87|7914.87|0
1651822670000|2022-05-06 07:37:50|7914.27|7914.27|7912.32|7912.32|7914.27|7914.27|7911.15|7911.15|0
1651822680000|2022-05-06 07:38:00|7911.75|7911.75|7908.64|7908.64|7911.75|7911.75|7908.64|7908.64|0
1651822690000|2022-05-06 07:38:10|7908.07|7908.07|7901.2|7901.2|7908.07|7908.07|7900.06|7900.06|0
1651822700000|2022-05-06 07:38:20|7901.76|7901.76|7894.4|7894.4|7902.33|7902.33|7894.4|7894.4|0
1651822710000|2022-05-06 07:38:30|7895.53|7895.53|7896.95|7896.95|7896.95|7896.95|7895.53|7895.53|0
1651822720000|2022-05-06 07:38:40|7895.82|7895.82|7891.29|7891.29|7895.82|7895.82|7891.29|7891.29|0
1651822730000|2022-05-06 07:38:50|7890.72|7890.72|7892.42|7892.42|7892.42|7892.42|7889.31|7889.31|0
1651822740000|2022-05-06 07:39:00|7892.14|7892.14|7891.58|7891.58|7892.42|7892.42|7891.29|7891.29|0
1651822750000|2022-05-06 07:39:10|7891.86|7891.86|7881.83|7881.83|7891.86|7891.86|7881.83|7881.83|0
1651822760000|2022-05-06 07:39:20|7882.96|7882.96|7883.81|7883.81|7884.09|7884.09|7881.26|7881.26|0
1651822770000|2022-05-06 07:39:30|7886.08|7886.08|7890.25|7890.25|7890.25|7890.25|7886.08|7886.08|0
1651822780000|2022-05-06 07:39:40|7891.39|7891.39|7897.33|7897.33|7897.33|7897.33|7891.39|7891.39|0
1651822790000|2022-05-06 07:39:50|7896.2|7896.2|7892.8|7892.8|7896.77|7896.77|7892.8|7892.8|0
1651822800000|2022-05-06 07:40:00|7893.93|7893.93|7892.8|7892.8|7894.78|7894.78|7892.8|7892.8|0
1651822810000|2022-05-06 07:40:10|7891.67|7891.67|7891.39|7891.39|7893.93|7893.93|7891.39|7891.39|0
1651822820000|2022-05-06 07:40:20|7890.82|7890.82|7889.97|7889.97|7891.38|7891.38|7888.83|7888.83|0
1651822830000|2022-05-06 07:40:30|7889.68|7889.68|7886.56|7886.56|7889.68|7889.68|7884.3|7884.3|0
1651822840000|2022-05-06 07:40:40|7887.69|7887.69|7885.15|7885.15|7888.26|7888.26|7884.01|7884.01|0
1651822850000|2022-05-06 07:40:50|7887.41|7887.41|7885.43|7885.43|7887.41|7887.41|7885.43|7885.43|0
1651822860000|2022-05-06 07:41:00|7886.56|7886.56|7890.88|7890.88|7890.88|7890.88|7886.56|7886.56|0
1651822870000|2022-05-06 07:41:10|7890.59|7890.59|7892.01|7892.01|7892.01|7892.01|7890.02|7890.02|0
1651822880000|2022-05-06 07:41:20|7893.14|7893.14|7893.14|7893.14|7893.14|7893.14|7893.14|7893.14|0
1651822890000|2022-05-06 07:41:30|7892.01|7892.01|7892.86|7892.86|7892.86|7892.86|7892.01|7892.01|0
1651822900000|2022-05-06 07:41:40|7893.99|7893.99|7900.61|7900.61|7900.61|7900.61|7893.99|7893.99|0
1651822910000|2022-05-06 07:41:50|7901.17|7901.17|7901.46|7901.46|7901.46|7901.46|7898.91|7898.91|0
1651822920000|2022-05-06 07:42:00|7902.59|7902.59|7899.76|7899.76|7902.59|7902.59|7899.76|7899.76|0
1651822930000|2022-05-06 07:42:10|7900.89|7900.89|7900.89|7900.89|7900.89|7900.89|7900.89|7900.89|0
1651822940000|2022-05-06 07:42:20|7895.24|7895.24|7892.69|7892.69|7895.24|7895.24|7891.55|7891.55|0
1651822950000|2022-05-06 07:42:30|7893.82|7893.82|7892.97|7892.97|7894.1|7894.1|7892.97|7892.97|0
1651822960000|2022-05-06 07:42:40|7893.25|7893.25|7889.55|7889.55|7893.25|7893.25|7889.55|7889.55|0
1651822970000|2022-05-06 07:42:50|7888.42|7888.42|7887.57|7887.57|7889.55|7889.55|7887.57|7887.57|0
1651822980000|2022-05-06 07:43:00|7888.7|7888.7|7886.36|7886.36|7888.7|7888.7|7886.36|7886.36|0
1651822990000|2022-05-06 07:43:10|7886.26|7886.26|7882.54|7882.54|7886.26|7886.26|7881.41|7881.41|0
1651823000000|2022-05-06 07:43:20|7882.82|7882.82|7884.5|7884.5|7885.37|7885.37|7882.82|7882.82|0
1651823010000|2022-05-06 07:43:30|7884.52|7884.52|7888.77|7888.77|7888.77|7888.77|7884.52|7884.52|0
1651823020000|2022-05-06 07:43:40|7887.64|7887.64|7889.34|7889.34|7889.34|7889.34|7886.51|7886.51|0
1651823030000|2022-05-06 07:43:50|7890.48|7890.48|7890.48|7890.48|7891.61|7891.61|7890.48|7890.48|0
1651823040000|2022-05-06 07:44:00|7892.74|7892.74|7893.88|7893.88|7893.88|7893.88|7892.18|7892.18|0
1651823050000|2022-05-06 07:44:10|7892.75|7892.75|7891.4|7891.4|7892.75|7892.75|7890.83|7890.83|0
1651823060000|2022-05-06 07:44:20|7895.92|7895.92|7894.79|7894.79|7895.93|7895.93|7894.79|7894.79|0
1651823070000|2022-05-06 07:44:30|7893.66|7893.66|7893.66|7893.66|7893.66|7893.66|7893.38|7893.38|0
1651823080000|2022-05-06 07:44:40|7894.79|7894.79|7894.86|7894.86|7897.12|7897.12|7894.66|7894.66|0
1651823090000|2022-05-06 07:44:50|7895.99|7895.99|7894.94|7894.94|7896.56|7896.56|7894.58|7894.58|0
1651823100000|2022-05-06 07:45:00|7895.79|7895.79|7896.92|7896.92|7896.92|7896.92|7894.09|7894.09|0
1651823110000|2022-05-06 07:45:10|7898.06|7898.06|7894.66|7894.66|7898.06|7898.06|7894.66|7894.66|0
1651823120000|2022-05-06 07:45:20|7895.79|7895.79|7892.11|7892.11|7896.08|7896.08|7892.11|7892.11|0
1651823130000|2022-05-06 07:45:30|7891.83|7891.83|7890.36|7890.36|7891.83|7891.83|7890.36|7890.36|0
1651823140000|2022-05-06 07:45:40|7890.64|7890.64|7892.95|7892.95|7892.95|7892.95|7889.51|7889.51|0
1651823150000|2022-05-06 07:45:50|7895.21|7895.21|7892.7|7892.7|7895.21|7895.21|7892.67|7892.67|0
1651823160000|2022-05-06 07:46:00|7897.23|7897.23|7890.72|7890.72|7897.23|7897.23|7890.72|7890.72|0
1651823170000|2022-05-06 07:46:10|7891.86|7891.86|7892.99|7892.99|7894.12|7894.12|7891.86|7891.86|0
1651823180000|2022-05-06 07:46:20|7891.86|7891.86|7894.12|7894.12|7894.12|7894.12|7891.86|7891.86|0
1651823190000|2022-05-06 07:46:30|7895.25|7895.25|7891.86|7891.86|7895.25|7895.25|7891.86|7891.86|0
1651823200000|2022-05-06 07:46:40|7892.99|7892.99|7894.41|7894.41|7894.41|7894.41|7892.7|7892.7|0
1651823210000|2022-05-06 07:46:50|7894.69|7894.69|7894.69|7894.69|7894.69|7894.69|7894.69|7894.69|0
1651823220000|2022-05-06 07:47:00|7894.12|7894.12|7895.54|7895.54|7896.67|7896.67|7894.12|7894.12|0
1651823230000|2022-05-06 07:47:10|7896.39|7896.39|7895.01|7895.01|7896.39|7896.39|7894.98|7894.98|0
1651823240000|2022-05-06 07:47:20|7893.88|7893.88|7895.59|7895.59|7896.72|7896.72|7893.88|7893.88|0
1651823250000|2022-05-06 07:47:30|7896.72|7896.72|7893.32|7893.32|7896.72|7896.72|7892.47|7892.47|0
1651823260000|2022-05-06 07:47:40|7892.47|7892.47|7892.19|7892.19|7892.47|7892.47|7891.06|7891.06|0
1651823270000|2022-05-06 07:47:50|7892.47|7892.47|7894.71|7894.71|7895.28|7895.28|7892.47|7892.47|0
1651823280000|2022-05-06 07:48:00|7894.42|7894.42|7894.39|7894.39|7894.42|7894.42|7893.01|7893.01|0
1651823290000|2022-05-06 07:48:10|7894.1|7894.1|7893.54|7893.54|7895.23|7895.23|7892.97|7892.97|0
1651823300000|2022-05-06 07:48:20|7893.82|7893.82|7895.8|7895.8|7896.09|7896.09|7893.82|7893.82|0
1651823310000|2022-05-06 07:48:30|7894.67|7894.67|7893.54|7893.54|7896.37|7896.37|7892.97|7892.97|0
1651823320000|2022-05-06 07:48:40|7894.11|7894.11|7896.09|7896.09|7896.09|7896.09|7894.11|7894.11|0
1651823330000|2022-05-06 07:48:50|7896.37|7896.37|7895.26|7895.26|7897.53|7897.53|7894.13|7894.13|0
1651823340000|2022-05-06 07:49:00|7894.98|7894.98|7894.7|7894.7|7895.26|7895.26|7894.7|7894.7|0
1651823350000|2022-05-06 07:49:10|7895.83|7895.83|7895.55|7895.55|7896.68|7896.68|7894.7|7894.7|0
1651823360000|2022-05-06 07:49:20|7895.83|7895.83|7895.55|7895.55|7898.1|7898.1|7895.55|7895.55|0
1651823370000|2022-05-06 07:49:30|7895.26|7895.26|7894.98|7894.98|7897.53|7897.53|7894.98|7894.98|0
1651823380000|2022-05-06 07:49:40|7896.4|7896.4|7893|7893|7896.68|7896.68|7892.43|7892.43|0
1651823390000|2022-05-06 07:49:50|7893.28|7893.28|7889.6|7889.6|7894.7|7894.7|7889.6|7889.6|0
1651823400000|2022-05-06 07:50:00|7890.73|7890.73|7890.16|7890.16|7890.73|7890.73|7890.16|7890.16|0
1651823410000|2022-05-06 07:50:10|7889.03|7889.03|7885.64|7885.64|7889.03|7889.03|7885.35|7885.35|0
1651823420000|2022-05-06 07:50:20|7884.51|7884.51|7883.94|7883.94|7884.51|7884.51|7883.66|7883.66|0
1651823430000|2022-05-06 07:50:30|7882.81|7882.81|7881.39|7881.39|7882.81|7882.81|7881.39|7881.39|0
1651823440000|2022-05-06 07:50:40|7880.26|7880.26|7879.35|7879.35|7881.39|7881.39|7879.13|7879.13|0
1651823450000|2022-05-06 07:50:50|7878.22|7878.22|7875.67|7875.67|7878.22|7878.22|7875.67|7875.67|0
1651823460000|2022-05-06 07:51:00|7876.8|7876.8|7875.67|7875.67|7876.8|7876.8|7875.67|7875.67|0
1651823470000|2022-05-06 07:51:10|7876.8|7876.8|7877.37|7877.37|7877.37|7877.37|7876.23|7876.23|0
1651823480000|2022-05-06 07:51:20|7876.24|7876.24|7876.52|7876.52|7877.37|7877.37|7875.39|7875.39|0
1651823490000|2022-05-06 07:51:30|7875.96|7875.96|7876.24|7876.24|7876.24|7876.24|7875.96|7875.96|0
1651823500000|2022-05-06 07:51:40|7875.11|7875.11|7877.37|7877.37|7877.37|7877.37|7875.11|7875.11|0
1651823510000|2022-05-06 07:51:50|7877.65|7877.65|7877.37|7877.37|7877.65|7877.65|7877.37|7877.37|0
1651823520000|2022-05-06 07:52:00|7877.65|7877.65|7879.96|7879.96|7879.96|7879.96|7877.65|7877.65|0
1651823530000|2022-05-06 07:52:10|7880.24|7880.24|7886.19|7886.19|7886.19|7886.19|7879.96|7879.96|0
1651823540000|2022-05-06 07:52:20|7885.06|7885.06|7883.64|7883.64|7885.62|7885.62|7883.64|7883.64|0
1651823550000|2022-05-06 07:52:30|7883.36|7883.36|7886.02|7886.02|7886.02|7886.02|7882.23|7882.23|0
1651823560000|2022-05-06 07:52:40|7887.15|7887.15|7886.59|7886.59|7887.15|7887.15|7884.6|7884.6|0
1651823570000|2022-05-06 07:52:50|7886.02|7886.02|7886.9|7886.9|7886.97|7886.97|7885.73|7885.73|0
1651823580000|2022-05-06 07:53:00|7887.18|7887.18|7886.42|7886.42|7889.17|7889.17|7886.06|7886.06|0
1651823590000|2022-05-06 07:53:10|7886.7|7886.7|7887.11|7887.11|7889.09|7889.09|7886.7|7886.7|0
1651823600000|2022-05-06 07:53:20|7886.82|7886.82|7888.24|7888.24|7889.37|7889.37|7886.82|7886.82|0
1651823610000|2022-05-06 07:53:30|7889.37|7889.37|7893.62|7893.62|7893.62|7893.62|7889.37|7889.37|0
1651823620000|2022-05-06 07:53:40|7894.75|7894.75|7890.5|7890.5|7895.88|7895.88|7890.5|7890.5|0
1651823630000|2022-05-06 07:53:50|7891.63|7891.63|7891.35|7891.35|7891.63|7891.63|7888.24|7888.24|0
1651823640000|2022-05-06 07:54:00|7891.64|7891.64|7896.17|7896.17|7896.17|7896.17|7891.64|7891.64|0
1651823650000|2022-05-06 07:54:10|7896.45|7896.45|7897.3|7897.3|7899.85|7899.85|7896.45|7896.45|0
1651823660000|2022-05-06 07:54:20|7897.02|7897.02|7898.43|7898.43|7898.43|7898.43|7895.89|7895.89|0
1651823670000|2022-05-06 07:54:30|7898.45|7898.45|7902.59|7902.59|7902.59|7902.59|7898.45|7898.45|0
1651823680000|2022-05-06 07:54:40|7901.46|7901.46|7902.02|7902.02|7902.87|7902.87|7901.17|7901.17|0
1651823690000|2022-05-06 07:54:50|7900.89|7900.89|7899.48|7899.48|7902.31|7902.31|7898.06|7898.06|0
1651823700000|2022-05-06 07:55:00|7899.76|7899.76|7898.07|7898.07|7900.33|7900.33|7898.07|7898.07|0
1651823710000|2022-05-06 07:55:10|7899.2|7899.2|7897.21|7897.21|7899.2|7899.2|7897.21|7897.21|0
1651823720000|2022-05-06 07:55:20|7896.93|7896.93|7897.21|7897.21|7898.06|7898.06|7895.8|7895.8|0
1651823730000|2022-05-06 07:55:30|7897.5|7897.5|7896.08|7896.08|7897.5|7897.5|7893.25|7893.25|0
1651823740000|2022-05-06 07:55:40|7894.95|7894.95|7897.5|7897.5|7897.5|7897.5|7894.67|7894.67|0
1651823750000|2022-05-06 07:55:50|7898.07|7898.07|7899.77|7899.77|7899.77|7899.77|7898.07|7898.07|0
1651823760000|2022-05-06 07:56:00|7900.62|7900.62|7903.94|7903.94|7903.94|7903.94|7900.62|7900.62|0
1651823770000|2022-05-06 07:56:10|7902.81|7902.81|7901.95|7901.95|7902.81|7902.81|7901.95|7901.95|0
1651823780000|2022-05-06 07:56:20|7903.09|7903.09|7903.09|7903.09|7903.09|7903.09|7903.09|7903.09|0
1651823790000|2022-05-06 07:56:30|7903.37|7903.37|7904.5|7904.5|7904.5|7904.5|7903.37|7903.37|0
1651823800000|2022-05-06 07:56:40|7905.63|7905.63|7908.46|7908.46|7908.46|7908.46|7905.63|7905.63|0
1651823810000|2022-05-06 07:56:50|7906.2|7906.2|7905.47|7905.47|7906.2|7906.2|7905.47|7905.47|0
1651823820000|2022-05-06 07:57:00|7906.33|7906.33|7906.33|7906.33|7906.33|7906.33|7906.33|7906.33|0
1651823830000|2022-05-06 07:57:10|7908.59|7908.59|7906.33|7906.33|7908.59|7908.59|7906.33|7906.33|0
1651823840000|2022-05-06 07:57:20|7907.46|7907.46|7905.76|7905.76|7907.46|7907.46|7905.76|7905.76|0
1651823850000|2022-05-06 07:57:30|7904.63|7904.63|7902.08|7902.08|7904.63|7904.63|7902.08|7902.08|0
1651823860000|2022-05-06 07:57:40|7901.51|7901.51|7897.54|7897.54|7901.51|7901.51|7897.54|7897.54|0
1651823870000|2022-05-06 07:57:50|7898.68|7898.68|7898.05|7898.05|7898.68|7898.68|7898.05|7898.05|0
1651823880000|2022-05-06 07:58:00|7899.18|7899.18|7905.69|7905.69|7905.69|7905.69|7899.18|7899.18|0
1651823890000|2022-05-06 07:58:10|7903.43|7903.43|7902.3|7902.3|7903.43|7903.43|7902.3|7902.3|0
1651823900000|2022-05-06 07:58:20|7903.43|7903.43|7903.43|7903.43|7903.43|7903.43|7903.43|7903.43|0
1651823910000|2022-05-06 07:58:30|7904.28|7904.28|7904.28|7904.28|7904.28|7904.28|7903.15|7903.15|0
1651823920000|2022-05-06 07:58:40|7906.54|7906.54|7904.84|7904.84|7906.54|7906.54|7903.71|7903.71|0
1651823930000|2022-05-06 07:58:50|7903.71|7903.71|7905.98|7905.98|7905.98|7905.98|7903.71|7903.71|0
1651823940000|2022-05-06 07:59:00|7907.11|7907.11|7901.17|7901.17|7907.11|7907.11|7901.17|7901.17|0
1651823950000|2022-05-06 07:59:10|7902.3|7902.3|7901.17|7901.17|7902.3|7902.3|7900.03|7900.03|0
1651823960000|2022-05-06 07:59:20|7900.88|7900.88|7902.01|7902.01|7902.01|7902.01|7900.88|7900.88|0
1651823970000|2022-05-06 07:59:30|7900.88|7900.88|7899.71|7899.71|7900.88|7900.88|7899.71|7899.71|0
1651823980000|2022-05-06 07:59:40|7899.43|7899.43|7899.36|7899.36|7899.43|7899.43|7899.36|7899.36|0
1651823990000|2022-05-06 07:59:50|7901.62|7901.62|7901.96|7901.96|7904.2|7904.2|7901.62|7901.62|0
1651824000000|2022-05-06 08:00:00|7901.94|7901.94|7903.88|7903.88|7903.88|7903.88|7901.61|7901.61|0
1651824010000|2022-05-06 08:00:10|7906.14|7906.14|7907.55|7907.55|7908.69|7908.69|7906.14|7906.14|0
1651824020000|2022-05-06 08:00:20|7908.69|7908.69|7906.42|7906.42|7908.69|7908.69|7906.42|7906.42|0
1651824030000|2022-05-06 08:00:30|7906.99|7906.99|7909.82|7909.82|7911.24|7911.24|7906.99|7906.99|0
1651824040000|2022-05-06 08:00:40|7910.95|7910.95|7908.8|7908.8|7910.95|7910.95|7906.14|7906.14|0
1651824050000|2022-05-06 08:00:50|7907.66|7907.66|7898.61|7898.61|7907.66|7907.66|7898.61|7898.61|0
1651824060000|2022-05-06 08:01:00|7899.74|7899.74|7900.59|7900.59|7900.59|7900.59|7898.32|7898.32|0
1651824070000|2022-05-06 08:01:10|7900.3|7900.3|7900.02|7900.02|7900.3|7900.3|7898.89|7898.89|0
1651824080000|2022-05-06 08:01:20|7898.89|7898.89|7897.76|7897.76|7898.89|7898.89|7896.34|7896.34|0
1651824090000|2022-05-06 08:01:30|7898.04|7898.04|7899.73|7899.73|7900.3|7900.3|7898.04|7898.04|0
1651824100000|2022-05-06 08:01:40|7898.6|7898.6|7897.19|7897.19|7899.73|7899.73|7897.19|7897.19|0
1651824110000|2022-05-06 08:01:50|7896.9|7896.9|7897.19|7897.19|7897.19|7897.19|7895.77|7895.77|0
1651824120000|2022-05-06 08:02:00|7896.06|7896.06|7894.64|7894.64|7897.19|7897.19|7893.79|7893.79|0
1651824130000|2022-05-06 08:02:10|7892.37|7892.37|7890.96|7890.96|7893.22|7893.22|7890.96|7890.96|0
1651824140000|2022-05-06 08:02:20|7890.67|7890.67|7891.8|7891.8|7891.8|7891.8|7890.67|7890.67|0
1651824150000|2022-05-06 08:02:30|7889.16|7889.16|7893.97|7893.97|7893.97|7893.97|7889.16|7889.16|0
1651824160000|2022-05-06 08:02:40|7895.1|7895.1|7895.38|7895.38|7895.67|7895.67|7893.97|7893.97|0
1651824170000|2022-05-06 08:02:50|7895.67|7895.67|7892.84|7892.84|7895.67|7895.67|7891.7|7891.7|0
1651824180000|2022-05-06 08:03:00|7892.55|7892.55|7889.44|7889.44|7892.55|7892.55|7889.44|7889.44|0
1651824190000|2022-05-06 08:03:10|7890.57|7890.57|7888.31|7888.31|7891.98|7891.98|7886.04|7886.04|0
1651824200000|2022-05-06 08:03:20|7889.44|7889.44|7890.29|7890.29|7890.29|7890.29|7889.44|7889.44|0
1651824210000|2022-05-06 08:03:30|7891.42|7891.42|7890.85|7890.85|7891.42|7891.42|7890.28|7890.28|0
1651824220000|2022-05-06 08:03:40|7888.58|7888.58|7892.73|7892.73|7892.73|7892.73|7888.58|7888.58|0
1651824230000|2022-05-06 08:03:50|7890.46|7890.46|7893.01|7893.01|7893.01|7893.01|7889.33|7889.33|0
1651824240000|2022-05-06 08:04:00|7890.46|7890.46|7892.44|7892.44|7892.44|7892.44|7889.89|7889.89|0
1651824250000|2022-05-06 08:04:10|7893.57|7893.57|7891.33|7891.33|7893.57|7893.57|7891.33|7891.33|0
1651824260000|2022-05-06 08:04:20|7891.21|7891.21|7886.76|7886.76|7891.21|7891.21|7886.76|7886.76|0
1651824270000|2022-05-06 08:04:30|7885.63|7885.63|7885.05|7885.05|7886.48|7886.48|7884.5|7884.5|0
1651824280000|2022-05-06 08:04:40|7886.19|7886.19|7886.87|7886.87|7887.04|7887.04|7883.92|7883.92|0
1651824290000|2022-05-06 08:04:50|7888|7888|7890.9|7890.9|7890.9|7890.9|7888|7888|0
1651824300000|2022-05-06 08:05:00|7891.18|7891.18|7887.2|7887.2|7891.18|7891.18|7887.2|7887.2|0
1651824310000|2022-05-06 08:05:10|7886.63|7886.63|7888.33|7888.33|7889.46|7889.46|7886.63|7886.63|0
1651824320000|2022-05-06 08:05:20|7888.39|7888.39|7890.17|7890.17|7891.3|7891.3|7887.82|7887.82|0
1651824330000|2022-05-06 08:05:30|7891.3|7891.3|7892.45|7892.45|7892.45|7892.45|7889.34|7889.34|0
1651824340000|2022-05-06 08:05:40|7891.32|7891.32|7887.86|7887.86|7891.32|7891.32|7887.86|7887.86|0
1651824350000|2022-05-06 08:05:50|7888.99|7888.99|7886.14|7886.14|7888.99|7888.99|7886.14|7886.14|0
1651824360000|2022-05-06 08:06:00|7888.4|7888.4|7889.54|7889.54|7889.54|7889.54|7887.27|7887.27|0
1651824370000|2022-05-06 08:06:10|7888.4|7888.4|7887.27|7887.27|7888.4|7888.4|7887.27|7887.27|0
1651824380000|2022-05-06 08:06:20|7888.4|7888.4|7891.52|7891.52|7891.52|7891.52|7888.4|7888.4|0
1651824390000|2022-05-06 08:06:30|7889.26|7889.26|7890.67|7890.67|7890.67|7890.67|7889.26|7889.26|0
1651824400000|2022-05-06 08:06:40|7889.54|7889.54|7886.15|7886.15|7889.54|7889.54|7886.15|7886.15|0
1651824410000|2022-05-06 08:06:50|7886.43|7886.43|7889.55|7889.55|7891.81|7891.81|7886.43|7886.43|0
1651824420000|2022-05-06 08:07:00|7890.68|7890.68|7888.69|7888.69|7890.68|7890.68|7888.69|7888.69|0
1651824430000|2022-05-06 08:07:10|7888.98|7888.98|7883.53|7883.53|7888.98|7888.98|7883.53|7883.53|0
1651824440000|2022-05-06 08:07:20|7881.27|7881.27|7884.1|7884.1|7885.23|7885.23|7881.27|7881.27|0
1651824460000|2022-05-06 08:07:40|7883.53|7883.53|7881.27|7881.27|7883.53|7883.53|7881.27|7881.27|0
1651824470000|2022-05-06 08:07:50|7882.12|7882.12|7885.23|7885.23|7886.36|7886.36|7882.12|7882.12|0
1651824480000|2022-05-06 08:08:00|7886.36|7886.36|7887.78|7887.78|7887.78|7887.78|7886.36|7886.36|0
1651824490000|2022-05-06 08:08:10|7886.65|7886.65|7886.65|7886.65|7886.65|7886.65|7886.65|7886.65|0
1651824500000|2022-05-06 08:08:20|7885.52|7885.52|7886.93|7886.93|7886.93|7886.93|7884.67|7884.67|0
1651824510000|2022-05-06 08:08:30|7886.08|7886.08|7887.75|7887.75|7887.78|7887.78|7885.8|7885.8|0
1651824520000|2022-05-06 08:08:40|7888.88|7888.88|7886.87|7886.87|7888.88|7888.88|7886.59|7886.59|0
1651824530000|2022-05-06 08:08:50|7885.74|7885.74|7885.74|7885.74|7888|7888|7885.74|7885.74|0
1651824540000|2022-05-06 08:09:00|7883.48|7883.48|7883.76|7883.76|7884.61|7884.61|7882.63|7882.63|0
1651824550000|2022-05-06 08:09:10|7884.89|7884.89|7881.18|7881.18|7884.89|7884.89|7881.18|7881.18|0
1651824560000|2022-05-06 08:09:20|7882.31|7882.31|7885.14|7885.14|7885.14|7885.14|7880.04|7880.04|0
1651824570000|2022-05-06 08:09:30|7886.27|7886.27|7886.27|7886.27|7887.41|7887.41|7885.14|7885.14|0
1651824580000|2022-05-06 08:09:40|7887.41|7887.41|7887.41|7887.41|7887.41|7887.41|7887.41|7887.41|0
1651824590000|2022-05-06 08:09:50|7886.27|7886.27|7886.27|7886.27|7886.27|7886.27|7886.27|7886.27|0
1651824600000|2022-05-06 08:10:00|7886.56|7886.56|7888.54|7888.54|7888.54|7888.54|7886.56|7886.56|0
1651824610000|2022-05-06 08:10:10|7890.8|7890.8|7889.11|7889.11|7892.22|7892.22|7888.82|7888.82|0
1651824620000|2022-05-06 08:10:20|7888.25|7888.25|7886.55|7886.55|7888.25|7888.25|7886.55|7886.55|0
1651824630000|2022-05-06 08:10:30|7885.42|7885.42|7887.69|7887.69|7887.69|7887.69|7885.42|7885.42|0
1651824640000|2022-05-06 08:10:40|7886.55|7886.55|7888.25|7888.25|7888.25|7888.25|7886.27|7886.27|0
1651824650000|2022-05-06 08:10:50|7887.12|7887.12|7885.57|7885.57|7888.25|7888.25|7885.57|7885.57|0
1651824660000|2022-05-06 08:11:00|7885.52|7885.52|7887.21|7887.21|7887.21|7887.21|7884.95|7884.95|0
1651824670000|2022-05-06 08:11:10|7887.15|7887.15|7890.55|7890.55|7890.55|7890.55|7887.15|7887.15|0
1651824680000|2022-05-06 08:11:20|7888.29|7888.29|7883.48|7883.48|7888.29|7888.29|7883.48|7883.48|0
1651824690000|2022-05-06 08:11:30|7884.61|7884.61|7882.06|7882.06|7884.61|7884.61|7879.8|7879.8|0
1651824700000|2022-05-06 08:11:40|7878.67|7878.67|7872.16|7872.16|7878.67|7878.67|7872.16|7872.16|0
1651824710000|2022-05-06 08:11:50|7872.44|7872.44|7872.41|7872.41|7873.57|7873.57|7872.41|7872.41|0
1651824720000|2022-05-06 08:12:00|7873.54|7873.54|7874.57|7874.57|7874.57|7874.57|7873.43|7873.43|0
1651824730000|2022-05-06 08:12:10|7875.7|7875.7|7875.13|7875.13|7875.7|7875.7|7875.13|7875.13|0
1651824740000|2022-05-06 08:12:20|7875.42|7875.42|7875.13|7875.13|7875.42|7875.42|7875.13|7875.13|0
1651824750000|2022-05-06 08:12:30|7875.42|7875.42|7878.19|7878.19|7878.25|7878.25|7875.42|7875.42|0
1651824760000|2022-05-06 08:12:40|7875.93|7875.93|7874.23|7874.23|7877.34|7877.34|7874.23|7874.23|0
1651824770000|2022-05-06 08:12:50|7874.21|7874.21|7873.08|7873.08|7874.21|7874.21|7873.08|7873.08|0
1651824780000|2022-05-06 08:13:00|7872.79|7872.79|7872.51|7872.51|7873.64|7873.64|7872.51|7872.51|0
1651824790000|2022-05-06 08:13:10|7871.94|7871.94|7868.54|7868.54|7871.94|7871.94|7868.54|7868.54|0
1651824800000|2022-05-06 08:13:20|7869.67|7869.67|7870.52|7870.52|7870.52|7870.52|7869.67|7869.67|0
1651824810000|2022-05-06 08:13:30|7870.24|7870.24|7869.11|7869.11|7870.24|7870.24|7867.98|7867.98|0
1651824820000|2022-05-06 08:13:40|7867.98|7867.98|7867.69|7867.69|7868.55|7868.55|7867.69|7867.69|0
1651824830000|2022-05-06 08:13:50|7868.55|7868.55|7871.94|7871.94|7873.64|7873.64|7868.55|7868.55|0
1651824840000|2022-05-06 08:14:00|7871.66|7871.66|7869.96|7869.96|7872.23|7872.23|7868.83|7868.83|0
1651824850000|2022-05-06 08:14:10|7870.53|7870.53|7872.39|7872.39|7872.79|7872.79|7870.53|7870.53|0
1651824860000|2022-05-06 08:14:20|7873.52|7873.52|7874.37|7874.37|7874.66|7874.66|7873.52|7873.52|0
1651824870000|2022-05-06 08:14:30|7872.96|7872.96|7873.78|7873.78|7873.78|7873.78|7872.65|7872.65|0
1651824880000|2022-05-06 08:14:40|7874.07|7874.07|7868.37|7868.37|7874.07|7874.07|7868.37|7868.37|0
1651824890000|2022-05-06 08:14:50|7869.5|7869.5|7870.64|7870.64|7870.64|7870.64|7869.5|7869.5|0
1651824900000|2022-05-06 08:15:00|7874.03|7874.03|7874.03|7874.03|7874.03|7874.03|7874.03|7874.03|0
1651824910000|2022-05-06 08:15:10|7874.6|7874.6|7876.82|7876.82|7878.28|7878.28|7874.6|7874.6|0
1651824920000|2022-05-06 08:15:20|7877.96|7877.96|7878.81|7878.81|7878.81|7878.81|7877.96|7877.96|0
1651824930000|2022-05-06 08:15:30|7879.94|7879.94|7883.62|7883.62|7883.62|7883.62|7878.81|7878.81|0
1651824940000|2022-05-06 08:15:40|7882.49|7882.49|7881.63|7881.63|7882.49|7882.49|7880.5|7880.5|0
1651824950000|2022-05-06 08:15:50|7880.5|7880.5|7881.63|7881.63|7881.63|7881.63|7880.5|7880.5|0
1651824960000|2022-05-06 08:16:00|7882.77|7882.77|7882.65|7882.65|7882.94|7882.94|7879.84|7879.84|0
1651824970000|2022-05-06 08:16:10|7881.52|7881.52|7877.24|7877.24|7881.52|7881.52|7877.24|7877.24|0
1651824980000|2022-05-06 08:16:20|7878.37|7878.37|7880.92|7880.92|7880.92|7880.92|7878.37|7878.37|0
1651824990000|2022-05-06 08:16:30|7879.79|7879.79|7880.92|7880.92|7881.21|7881.21|7879.79|7879.79|0
1651825000000|2022-05-06 08:16:40|7882.05|7882.05|7879.22|7879.22|7882.05|7882.05|7879.22|7879.22|0
1651825010000|2022-05-06 08:16:50|7878.09|7878.09|7876.38|7876.38|7878.09|7878.09|7875.81|7875.81|0
1651825020000|2022-05-06 08:17:00|7874.96|7874.96|7872.69|7872.69|7876.09|7876.09|7872.69|7872.69|0
1651825030000|2022-05-06 08:17:10|7873.26|7873.26|7872.13|7872.13|7873.26|7873.26|7872.13|7872.13|0
1651825040000|2022-05-06 08:17:20|7870.99|7870.99|7869.86|7869.86|7870.99|7870.99|7869.86|7869.86|0
1651825050000|2022-05-06 08:17:30|7869.58|7869.58|7869.58|7869.58|7869.58|7869.58|7868.16|7868.16|0
1651825060000|2022-05-06 08:17:40|7868.45|7868.45|7869.58|7869.58|7869.58|7869.58|7865.62|7865.62|0
1651825070000|2022-05-06 08:17:50|7872.98|7872.98|7870.71|7870.71|7872.98|7872.98|7870.71|7870.71|0
1651825080000|2022-05-06 08:18:00|7870.43|7870.43|7874.1|7874.1|7874.1|7874.1|7870.43|7870.43|0
1651825090000|2022-05-06 08:18:10|7872.96|7872.96|7871.26|7871.26|7872.96|7872.96|7871.26|7871.26|0
1651825100000|2022-05-06 08:18:20|7873.82|7873.82|7874.34|7874.34|7874.38|7874.38|7872.68|7872.68|0
1651825110000|2022-05-06 08:18:30|7874.06|7874.06|7876.89|7876.89|7878.02|7878.02|7874.06|7874.06|0
1651825120000|2022-05-06 08:18:40|7876.32|7876.32|7876.32|7876.32|7876.61|7876.61|7875.19|7875.19|0
1651825130000|2022-05-06 08:18:50|7877.45|7877.45|7878.88|7878.88|7878.88|7878.88|7877.45|7877.45|0
1651825140000|2022-05-06 08:19:00|7880.01|7880.01|7878.31|7878.31|7880.01|7880.01|7878.31|7878.31|0
1651825150000|2022-05-06 08:19:10|7877.18|7877.18|7878.31|7878.31|7878.31|7878.31|7877.18|7877.18|0
1651825160000|2022-05-06 08:19:20|7879.44|7879.44|7880.57|7880.57|7880.57|7880.57|7879.44|7879.44|0
1651825170000|2022-05-06 08:19:30|7879.44|7879.44|7881.6|7881.6|7881.6|7881.6|7878.21|7878.21|0
1651825180000|2022-05-06 08:19:40|7881.89|7881.89|7878.27|7878.27|7881.89|7881.89|7878.27|7878.27|0
1651825190000|2022-05-06 08:19:50|7877.14|7877.14|7876.57|7876.57|7878.27|7878.27|7875.44|7875.44|0
1651825200000|2022-05-06 08:20:00|7876.51|7876.51|7877.62|7877.62|7877.64|7877.64|7876.51|7876.51|0
1651825210000|2022-05-06 08:20:10|7878.47|7878.47|7879.6|7879.6|7881.02|7881.02|7878.47|7878.47|0
1651825220000|2022-05-06 08:20:20|7880.74|7880.74|7877.9|7877.9|7881.02|7881.02|7877.9|7877.9|0
1651825230000|2022-05-06 08:20:30|7879.04|7879.04|7880.24|7880.24|7880.24|7880.24|7879.04|7879.04|0
1651825240000|2022-05-06 08:20:40|7879.95|7879.95|7880.24|7880.24|7882.5|7882.5|7879.95|7879.95|0
1651825250000|2022-05-06 08:20:50|7878.54|7878.54|7881.37|7881.37|7881.37|7881.37|7878.54|7878.54|0
1651825260000|2022-05-06 08:21:00|7880.24|7880.24|7879.67|7879.67|7880.24|7880.24|7879.67|7879.67|0
1651825270000|2022-05-06 08:21:10|7879.95|7879.95|7882.22|7882.22|7882.22|7882.22|7879.95|7879.95|0
1651825280000|2022-05-06 08:21:20|7882.2|7882.2|7880.78|7880.78|7882.2|7882.2|7880.78|7880.78|0
1651825290000|2022-05-06 08:21:30|7879.65|7879.65|7877.66|7877.66|7879.65|7879.65|7877.66|7877.66|0
1651825300000|2022-05-06 08:21:40|7878.8|7878.8|7874.13|7874.13|7878.8|7878.8|7874.09|7874.09|0
1651825310000|2022-05-06 08:21:50|7873.85|7873.85|7872.43|7872.43|7873.85|7873.85|7872.43|7872.43|0
1651825320000|2022-05-06 08:22:00|7874.41|7874.41|7873.85|7873.85|7874.41|7874.41|7873.28|7873.28|0
1651825330000|2022-05-06 08:22:10|7874.13|7874.13|7878.76|7878.76|7878.76|7878.76|7874.13|7874.13|0
1651825340000|2022-05-06 08:22:20|7878.81|7878.81|7876.83|7876.83|7878.81|7878.81|7876.83|7876.83|0
1651825350000|2022-05-06 08:22:30|7877.96|7877.96|7881.35|7881.35|7881.35|7881.35|7877.96|7877.96|0
1651825360000|2022-05-06 08:22:40|7880.22|7880.22|7879.68|7879.68|7881.38|7881.38|7879.68|7879.68|0
1651825370000|2022-05-06 08:22:50|7878.55|7878.55|7878.55|7878.55|7878.55|7878.55|7878.55|7878.55|0
1651825380000|2022-05-06 08:23:00|7879.68|7879.68|7884.49|7884.49|7884.49|7884.49|7879.68|7879.68|0
1651825390000|2022-05-06 08:23:10|7885.06|7885.06|7886.21|7886.21|7886.21|7886.21|7885.06|7885.06|0
1651825400000|2022-05-06 08:23:20|7886.26|7886.26|7886.26|7886.26|7886.26|7886.26|7886.26|7886.26|0
1651825410000|2022-05-06 08:23:30|7886.83|7886.83|7887.12|7887.12|7887.12|7887.12|7886.83|7886.83|0
1651825420000|2022-05-06 08:23:40|7888.25|7888.25|7887.12|7887.12|7888.25|7888.25|7887.12|7887.12|0
1651825430000|2022-05-06 08:23:50|7888.25|7888.25|7887.96|7887.96|7889.1|7889.1|7887.96|7887.96|0
1651825440000|2022-05-06 08:24:00|7889.09|7889.09|7890.23|7890.23|7891.36|7891.36|7889.09|7889.09|0
1651825450000|2022-05-06 08:24:10|7891.36|7891.36|7892.49|7892.49|7893.62|7893.62|7891.36|7891.36|0
1651825460000|2022-05-06 08:24:20|7894.75|7894.75|7892.71|7892.71|7894.81|7894.81|7892.54|7892.54|0
1651825470000|2022-05-06 08:24:30|7893.84|7893.84|7891.58|7891.58|7893.84|7893.84|7891.58|7891.58|0
1651825480000|2022-05-06 08:24:40|7891.3|7891.3|7891.58|7891.58|7891.58|7891.58|7891.3|7891.3|0
1651825490000|2022-05-06 08:24:50|7893|7893|7893|7893|7893|7893|7893|7893|0
1651825500000|2022-05-06 08:25:00|7891.86|7891.86|7895.94|7895.94|7897.07|7897.07|7891.86|7891.86|0
1651825510000|2022-05-06 08:25:10|7896.51|7896.51|7895.66|7895.66|7897.92|7897.92|7895.66|7895.66|0
1651825520000|2022-05-06 08:25:20|7896.79|7896.79|7896.59|7896.59|7896.79|7896.79|7893.96|7893.96|0
1651825530000|2022-05-06 08:25:30|7896.31|7896.31|7894.63|7894.63|7897.44|7897.44|7894.63|7894.63|0
1651825540000|2022-05-06 08:25:40|7895.76|7895.76|7895.48|7895.48|7896.89|7896.89|7894.35|7894.35|0
1651825550000|2022-05-06 08:25:50|7895.19|7895.19|7895.27|7895.27|7895.27|7895.27|7895.19|7895.19|0
1651825560000|2022-05-06 08:26:00|7894.13|7894.13|7893|7893|7894.13|7894.13|7893|7893|0
1651825570000|2022-05-06 08:26:10|7890.73|7890.73|7888.37|7888.37|7890.73|7890.73|7888.37|7888.37|0
1651825580000|2022-05-06 08:26:20|7887.24|7887.24|7887.52|7887.52|7887.52|7887.52|7885.54|7885.54|0
1651825590000|2022-05-06 08:26:30|7887.47|7887.47|7885.21|7885.21|7887.47|7887.47|7884.92|7884.92|0
1651825600000|2022-05-06 08:26:40|7887.47|7887.47|7890.33|7890.33|7890.33|7890.33|7886.34|7886.34|0
1651825610000|2022-05-06 08:26:50|7890.9|7890.9|7888.35|7888.35|7892.03|7892.03|7888.35|7888.35|0
1651825620000|2022-05-06 08:27:00|7886.93|7886.93|7888.91|7888.91|7888.91|7888.91|7886.65|7886.65|0
1651825630000|2022-05-06 08:27:10|7890.04|7890.04|7888.06|7888.06|7890.04|7890.04|7886.65|7886.65|0
1651825640000|2022-05-06 08:27:20|7888.35|7888.35|7888.35|7888.35|7888.35|7888.35|7888.35|7888.35|0
1651825650000|2022-05-06 08:27:30|7887.22|7887.22|7888.06|7888.06|7888.35|7888.35|7887.22|7887.22|0
1651825660000|2022-05-06 08:27:40|7887.78|7887.78|7886.65|7886.65|7887.78|7887.78|7885.52|7885.52|0
1651825670000|2022-05-06 08:27:50|7886.08|7886.08|7886.08|7886.08|7886.08|7886.08|7886.08|7886.08|0
1651825680000|2022-05-06 08:28:00|7887.21|7887.21|7887.21|7887.21|7887.21|7887.21|7886.08|7886.08|0
1651825690000|2022-05-06 08:28:10|7886.93|7886.93|7888.91|7888.91|7890.04|7890.04|7885.8|7885.8|0
1651825700000|2022-05-06 08:28:20|7890.04|7890.04|7891.46|7891.46|7891.46|7891.46|7890.04|7890.04|0
1651825710000|2022-05-06 08:28:30|7893.72|7893.72|7895.43|7895.43|7896.27|7896.27|7893.72|7893.72|0
1651825720000|2022-05-06 08:28:40|7895.54|7895.54|7894.41|7894.41|7895.54|7895.54|7893.27|7893.27|0
1651825730000|2022-05-06 08:28:50|7896.11|7896.11|7897.24|7897.24|7897.24|7897.24|7896.11|7896.11|0
1651825740000|2022-05-06 08:29:00|7893.56|7893.56|7895.54|7895.54|7895.54|7895.54|7893.56|7893.56|0
1651825750000|2022-05-06 08:29:10|7896.67|7896.67|7895.52|7895.52|7896.67|7896.67|7895.52|7895.52|0
1651825760000|2022-05-06 08:29:20|7894.39|7894.39|7894.39|7894.39|7894.39|7894.39|7894.39|7894.39|0
1651825770000|2022-05-06 08:29:30|7893.25|7893.25|7893.29|7893.29|7893.29|7893.29|7893.25|7893.25|0
1651825780000|2022-05-06 08:29:40|7894.15|7894.15|7898.96|7898.96|7898.96|7898.96|7894.15|7894.15|0
1651825790000|2022-05-06 08:29:50|7898.39|7898.39|7897.26|7897.26|7898.39|7898.39|7897.26|7897.26|0
1651825800000|2022-05-06 08:30:00|7896.13|7896.13|7896.97|7896.97|7896.97|7896.97|7895.84|7895.84|0
1651825810000|2022-05-06 08:30:10|7898.11|7898.11|7900.63|7900.63|7900.63|7900.63|7898.11|7898.11|0
1651825820000|2022-05-06 08:30:20|7901.2|7901.2|7896.95|7896.95|7901.2|7901.2|7896.95|7896.95|0
1651825830000|2022-05-06 08:30:30|7896.67|7896.67|7902.89|7902.89|7902.89|7902.89|7896.67|7896.67|0
1651825840000|2022-05-06 08:30:40|7900.34|7900.34|7903.46|7903.46|7903.46|7903.46|7900.34|7900.34|0
1651825850000|2022-05-06 08:30:50|7904.59|7904.59|7902.61|7902.61|7904.59|7904.59|7902.61|7902.61|0
1651825860000|2022-05-06 08:31:00|7902.9|7902.9|7902.33|7902.33|7904.03|7904.03|7902.33|7902.33|0
1651825870000|2022-05-06 08:31:10|7900.07|7900.07|7900.07|7900.07|7900.07|7900.07|7900.07|7900.07|0
1651825880000|2022-05-06 08:31:20|7899.78|7899.78|7899.43|7899.43|7899.78|7899.78|7899.43|7899.43|0
1651825890000|2022-05-06 08:31:30|7900.56|7900.56|7903.96|7903.96|7903.96|7903.96|7900.56|7900.56|0
1651825900000|2022-05-06 08:31:40|7905.09|7905.09|7902.26|7902.26|7905.09|7905.09|7902.26|7902.26|0
1651825910000|2022-05-06 08:31:50|7904.52|7904.52|7902.26|7902.26|7904.52|7904.52|7902.26|7902.26|0
1651825920000|2022-05-06 08:32:00|7903.39|7903.39|7901.41|7901.41|7904.52|7904.52|7901.41|7901.41|0
1651825930000|2022-05-06 08:32:10|7901.21|7901.21|7902.29|7902.29|7902.34|7902.34|7900.02|7900.02|0
1651825940000|2022-05-06 08:32:20|7901.16|7901.16|7900.3|7900.3|7901.16|7901.16|7900.3|7900.3|0
1651825950000|2022-05-06 08:32:30|7901.44|7901.44|7903.42|7903.42|7903.42|7903.42|7901.44|7901.44|0
1651825960000|2022-05-06 08:32:40|7902.29|7902.29|7902.28|7902.28|7902.29|7902.29|7900.02|7900.02|0
1651825970000|2022-05-06 08:32:50|7903.41|7903.41|7907.95|7907.95|7907.95|7907.95|7903.41|7903.41|0
1651825980000|2022-05-06 08:33:00|7906.81|7906.81|7906.81|7906.81|7906.81|7906.81|7905.68|7905.68|0
1651825990000|2022-05-06 08:33:10|7907.95|7907.95|7904.55|7904.55|7907.95|7907.95|7903.41|7903.41|0
1651826000000|2022-05-06 08:33:20|7904.26|7904.26|7903.98|7903.98|7905.39|7905.39|7903.98|7903.98|0
1651826010000|2022-05-06 08:33:30|7902.85|7902.85|7902.28|7902.28|7904.55|7904.55|7902.28|7902.28|0
1651826020000|2022-05-06 08:33:40|7903.41|7903.41|7904.55|7904.55|7904.83|7904.83|7903.13|7903.13|0
1651826030000|2022-05-06 08:33:50|7903.41|7903.41|7904.27|7904.27|7904.27|7904.27|7903.41|7903.41|0
1651826040000|2022-05-06 08:34:00|7904.55|7904.55|7903.7|7903.7|7905.4|7905.4|7903.7|7903.7|0
1651826050000|2022-05-06 08:34:10|7902.57|7902.57|7904.26|7904.26|7904.26|7904.26|7902.57|7902.57|0
1651826060000|2022-05-06 08:34:20|7904.83|7904.83|7905.23|7905.23|7905.23|7905.23|7904.51|7904.51|0
1651826070000|2022-05-06 08:34:30|7904.1|7904.1|7905.8|7905.8|7905.8|7905.8|7903.82|7903.82|0
1651826080000|2022-05-06 08:34:40|7905.23|7905.23|7906.64|7906.64|7906.93|7906.93|7903.81|7903.81|0
1651826090000|2022-05-06 08:34:50|7905.51|7905.51|7902.44|7902.44|7905.55|7905.55|7902.44|7902.44|0
1651826100000|2022-05-06 08:35:00|7902.72|7902.72|7905.27|7905.27|7905.27|7905.27|7902.72|7902.72|0
1651826110000|2022-05-06 08:35:10|7906.12|7906.12|7905.55|7905.55|7906.97|7906.97|7905.55|7905.55|0
1651826120000|2022-05-06 08:35:20|7905.27|7905.27|7905.27|7905.27|7905.27|7905.27|7905.27|7905.27|0
1651826130000|2022-05-06 08:35:30|7905.23|7905.23|7904.1|7904.1|7905.23|7905.23|7904.1|7904.1|0
1651826140000|2022-05-06 08:35:40|7902.68|7902.68|7903.25|7903.25|7903.25|7903.25|7902.68|7902.68|0
1651826150000|2022-05-06 08:35:50|7903.23|7903.23|7906.06|7906.06|7906.06|7906.06|7903.23|7903.23|0
1651826160000|2022-05-06 08:36:00|7907.19|7907.19|7911.7|7911.7|7911.7|7911.7|7907.19|7907.19|0
1651826170000|2022-05-06 08:36:10|7911.98|7911.98|7909.72|7909.72|7911.98|7911.98|7909.72|7909.72|0
1651826180000|2022-05-06 08:36:20|7909.79|7909.79|7911.24|7911.24|7911.52|7911.52|7909.79|7909.79|0
1651826190000|2022-05-06 08:36:30|7912.37|7912.37|7912.37|7912.37|7914.63|7914.63|7912.37|7912.37|0
1651826200000|2022-05-06 08:36:40|7912.33|7912.33|7914.64|7914.64|7915.72|7915.72|7912.33|7912.33|0
1651826210000|2022-05-06 08:36:50|7913.51|7913.51|7916.44|7916.44|7916.44|7916.44|7913.51|7913.51|0
1651826220000|2022-05-06 08:37:00|7917.29|7917.29|7917.58|7917.58|7919.55|7919.55|7917.01|7917.01|0
1651826230000|2022-05-06 08:37:10|7918.71|7918.71|7917.89|7917.89|7918.99|7918.99|7916.76|7916.76|0
1651826240000|2022-05-06 08:37:20|7917.91|7917.91|7918.48|7918.48|7918.76|7918.76|7917.63|7917.63|0
1651826250000|2022-05-06 08:37:30|7918.19|7918.19|7912.82|7912.82|7918.19|7918.19|7912.82|7912.82|0
1651826260000|2022-05-06 08:37:40|7913.95|7913.95|7911.12|7911.12|7913.95|7913.95|7910.27|7910.27|0
1651826270000|2022-05-06 08:37:50|7909.99|7909.99|7908.97|7908.97|7910.11|7910.11|7908.97|7908.97|0
1651826280000|2022-05-06 08:38:00|7908.69|7908.69|7906.36|7906.36|7908.97|7908.97|7905.29|7905.29|0
1651826290000|2022-05-06 08:38:10|7905.8|7905.8|7903.81|7903.81|7905.8|7905.8|7902.4|7902.4|0
1651826300000|2022-05-06 08:38:20|7903.85|7903.85|7906.08|7906.08|7907.25|7907.25|7903.85|7903.85|0
1651826310000|2022-05-06 08:38:30|7906.03|7906.03|7907.75|7907.75|7907.75|7907.75|7905.48|7905.48|0
1651826320000|2022-05-06 08:38:40|7908.88|7908.88|7908.04|7908.04|7908.88|7908.88|7907.75|7907.75|0
1651826330000|2022-05-06 08:38:50|7906.34|7906.34|7908.32|7908.32|7909.45|7909.45|7906.34|7906.34|0
1651826340000|2022-05-06 08:39:00|7909.45|7909.45|7907.76|7907.76|7909.45|7909.45|7907.76|7907.76|0
1651826350000|2022-05-06 08:39:10|7910.02|7910.02|7908.04|7908.04|7910.02|7910.02|7907.76|7907.76|0
1651826360000|2022-05-06 08:39:20|7907.47|7907.47|7906.4|7906.4|7907.82|7907.82|7906.4|7906.4|0
1651826370000|2022-05-06 08:39:30|7907.53|7907.53|7908.95|7908.95|7908.95|7908.95|7907.53|7907.53|0
1651826380000|2022-05-06 08:39:40|7909.23|7909.23|7907.25|7907.25|7909.23|7909.23|7907.25|7907.25|0
1651826390000|2022-05-06 08:39:50|7906.68|7906.68|7906.64|7906.64|7908.06|7908.06|7905.55|7905.55|0
1651826400000|2022-05-06 08:40:00|7906.08|7906.08|7906.36|7906.36|7907.49|7907.49|7905.51|7905.51|0
1651826410000|2022-05-06 08:40:10|7905.23|7905.23|7906.08|7906.08|7906.36|7906.36|7905.23|7905.23|0
1651826420000|2022-05-06 08:40:20|7904.94|7904.94|7904.66|7904.66|7906.64|7906.64|7904.66|7904.66|0
1651826430000|2022-05-06 08:40:30|7905.51|7905.51|7902.96|7902.96|7905.51|7905.51|7902.96|7902.96|0
1651826440000|2022-05-06 08:40:40|7902.85|7902.85|7902.76|7902.76|7902.87|7902.87|7902.76|7902.76|0
1651826450000|2022-05-06 08:40:50|7903.89|7903.89|7903.89|7903.89|7903.89|7903.89|7901.91|7901.91|0
1651826460000|2022-05-06 08:41:00|7903.91|7903.91|7905.61|7905.61|7905.61|7905.61|7903.91|7903.91|0
1651826470000|2022-05-06 08:41:10|7905.89|7905.89|7906.12|7906.12|7906.4|7906.4|7905.83|7905.83|0
1651826480000|2022-05-06 08:41:20|7907.53|7907.53|7907.31|7907.31|7908.67|7908.67|7906.74|7906.74|0
1651826490000|2022-05-06 08:41:30|7908.44|7908.44|7905.61|7905.61|7908.44|7908.44|7905.61|7905.61|0
1651826500000|2022-05-06 08:41:40|7906.74|7906.74|7907.94|7907.94|7907.94|7907.94|7905.67|7905.67|0
1651826510000|2022-05-06 08:41:50|7905.67|7905.67|7908.22|7908.22|7908.22|7908.22|7905.67|7905.67|0
1651826520000|2022-05-06 08:42:00|7907.09|7907.09|7907.76|7907.76|7908.33|7908.33|7906.06|7906.06|0
1651826530000|2022-05-06 08:42:10|7906.63|7906.63|7904.93|7904.93|7906.63|7906.63|7904.93|7904.93|0
1651826540000|2022-05-06 08:42:20|7907.19|7907.19|7904.97|7904.97|7907.23|7907.23|7904.97|7904.97|0
1651826550000|2022-05-06 08:42:30|7906.1|7906.1|7906.1|7906.1|7906.1|7906.1|7906.1|7906.1|0
1651826560000|2022-05-06 08:42:40|7904.97|7904.97|7904.86|7904.86|7906.07|7906.07|7903.81|7903.81|0
1651826570000|2022-05-06 08:42:50|7905.14|7905.14|7903.65|7903.65|7905.14|7905.14|7903.65|7903.65|0
1651826580000|2022-05-06 08:43:00|7903.08|7903.08|7901.7|7901.7|7903.93|7903.93|7901.7|7901.7|0
1651826590000|2022-05-06 08:43:10|7902.84|7902.84|7904.82|7904.82|7907.65|7907.65|7902.84|7902.84|0
1651826600000|2022-05-06 08:43:20|7905.95|7905.95|7905.39|7905.39|7905.95|7905.95|7904.82|7904.82|0
1651826610000|2022-05-06 08:43:30|7905.1|7905.1|7905.31|7905.31|7905.39|7905.39|7905.02|7905.02|0
1651826620000|2022-05-06 08:43:40|7905.24|7905.24|7906.37|7906.37|7906.37|7906.37|7905.24|7905.24|0
1651826630000|2022-05-06 08:43:50|7906.65|7906.65|7906.59|7906.59|7907.51|7907.51|7905.81|7905.81|0
1651826640000|2022-05-06 08:44:00|7907.72|7907.72|7906.59|7906.59|7907.72|7907.72|7906.59|7906.59|0
1651826650000|2022-05-06 08:44:10|7906.87|7906.87|7907.72|7907.72|7908|7908|7906.59|7906.59|0
1651826660000|2022-05-06 08:44:20|7906.59|7906.59|7908.29|7908.29|7908.29|7908.29|7906.59|7906.59|0
1651826670000|2022-05-06 08:44:30|7907.72|7907.72|7908.93|7908.93|7908.93|7908.93|7907.52|7907.52|0
1651826680000|2022-05-06 08:44:40|7907.8|7907.8|7903.83|7903.83|7907.8|7907.8|7903.83|7903.83|0
1651826690000|2022-05-06 08:44:50|7902.13|7902.13|7901|7901|7902.13|7902.13|7901|7901|0
1651826700000|2022-05-06 08:45:00|7903.26|7903.26|7904.12|7904.12|7904.12|7904.12|7903.26|7903.26|0
1651826710000|2022-05-06 08:45:10|7905.25|7905.25|7902.7|7902.7|7905.25|7905.25|7902.42|7902.42|0
1651826720000|2022-05-06 08:45:20|7903.83|7903.83|7903.83|7903.83|7904.96|7904.96|7903.83|7903.83|0
1651826730000|2022-05-06 08:45:30|7904.96|7904.96|7908.36|7908.36|7908.36|7908.36|7904.96|7904.96|0
1651826740000|2022-05-06 08:45:40|7909.49|7909.49|7908.08|7908.08|7909.49|7909.49|7906.95|7906.95|0
1651826750000|2022-05-06 08:45:50|7906.95|7906.95|7906.95|7906.95|7908.36|7908.36|7906.95|7906.95|0
1651826760000|2022-05-06 08:46:00|7908.08|7908.08|7909.49|7909.49|7909.49|7909.49|7908.08|7908.08|0
1651826770000|2022-05-06 08:46:10|7910.63|7910.63|7909.53|7909.53|7910.63|7910.63|7908.36|7908.36|0
1651826780000|2022-05-06 08:46:20|7909.25|7909.25|7911.27|7911.27|7911.27|7911.27|7909.25|7909.25|0
1651826790000|2022-05-06 08:46:30|7910.14|7910.14|7914.39|7914.39|7914.39|7914.39|7910.14|7910.14|0
1651826800000|2022-05-06 08:46:40|7915.52|7915.52|7914.33|7914.33|7915.52|7915.52|7914.33|7914.33|0
1651826810000|2022-05-06 08:46:50|7914.04|7914.04|7913.48|7913.48|7914.04|7914.04|7912.91|7912.91|0
1651826820000|2022-05-06 08:47:00|7914.89|7914.89|7917.73|7917.73|7918.86|7918.86|7914.89|7914.89|0
1651826830000|2022-05-06 08:47:10|7917.82|7917.82|7916.28|7916.28|7917.82|7917.82|7916.11|7916.11|0
1651826840000|2022-05-06 08:47:20|7915.15|7915.15|7914.58|7914.58|7916|7916|7914.58|7914.58|0
1651826850000|2022-05-06 08:47:30|7915.71|7915.71|7914.01|7914.01|7915.71|7915.71|7914.01|7914.01|0
1651826860000|2022-05-06 08:47:40|7914.87|7914.87|7917.69|7917.69|7917.69|7917.69|7914.3|7914.3|0
1651826870000|2022-05-06 08:47:50|7917.66|7917.66|7919.72|7919.72|7919.72|7919.72|7917.36|7917.36|0
1651826880000|2022-05-06 08:48:00|7920.85|7920.85|7921.14|7921.14|7923.4|7923.4|7920.85|7920.85|0
1651826890000|2022-05-06 08:48:10|7920.96|7920.96|7919.83|7919.83|7922.09|7922.09|7919.83|7919.83|0
1651826900000|2022-05-06 08:48:20|7922.09|7922.09|7920.39|7920.39|7922.09|7922.09|7920.39|7920.39|0
1651826910000|2022-05-06 08:48:30|7919.26|7919.26|7916.46|7916.46|7920.69|7920.69|7916.45|7916.45|0
1651826920000|2022-05-06 08:48:40|7917.03|7917.03|7918.16|7918.16|7918.16|7918.16|7917.03|7917.03|0
1651826930000|2022-05-06 08:48:50|7919.29|7919.29|7920.97|7920.97|7920.97|7920.97|7918.69|7918.69|0
1651826940000|2022-05-06 08:49:00|7919.84|7919.84|7920.12|7920.12|7922.38|7922.38|7918.7|7918.7|0
1651826950000|2022-05-06 08:49:10|7919.84|7919.84|7920.4|7920.4|7920.97|7920.97|7918.7|7918.7|0
1651826960000|2022-05-06 08:49:20|7920.97|7920.97|7916.73|7916.73|7920.97|7920.97|7916.16|7916.16|0
1651826970000|2022-05-06 08:49:30|7917.01|7917.01|7920.71|7920.71|7920.71|7920.71|7917.01|7917.01|0
1651826980000|2022-05-06 08:49:40|7921.56|7921.56|7923.62|7923.62|7923.62|7923.62|7921.56|7921.56|0
1651826990000|2022-05-06 08:49:50|7924.75|7924.75|7927.02|7927.02|7927.02|7927.02|7924.75|7924.75|0
1651827000000|2022-05-06 08:50:00|7925.89|7925.89|7926.65|7926.65|7927.87|7927.87|7925.89|7925.89|0
1651827010000|2022-05-06 08:50:10|7927.22|7927.22|7927.22|7927.22|7928.35|7928.35|7927.22|7927.22|0
1651827020000|2022-05-06 08:50:20|7928.35|7928.35|7927.26|7927.26|7928.39|7928.39|7927.26|7927.26|0
1651827030000|2022-05-06 08:50:30|7928.39|7928.39|7928.69|7928.69|7928.69|7928.69|7926.43|7926.43|0
1651827040000|2022-05-06 08:50:40|7928.66|7928.66|7928.66|7928.66|7929.51|7929.51|7927.52|7927.52|0
1651827050000|2022-05-06 08:50:50|7928.37|7928.37|7925.54|7925.54|7928.37|7928.37|7925.54|7925.54|0
1651827060000|2022-05-06 08:51:00|7926.67|7926.67|7928.37|7928.37|7928.37|7928.37|7925.54|7925.54|0
1651827070000|2022-05-06 08:51:10|7928.41|7928.41|7927.28|7927.28|7928.41|7928.41|7926.15|7926.15|0
1651827080000|2022-05-06 08:51:20|7926.43|7926.43|7926.43|7926.43|7926.43|7926.43|7926.43|7926.43|0
1651827090000|2022-05-06 08:51:30|7927.56|7927.56|7928.97|7928.97|7928.97|7928.97|7927.56|7927.56|0
1651827100000|2022-05-06 08:51:40|7927.84|7927.84|7931.52|7931.52|7931.52|7931.52|7927.84|7927.84|0
1651827110000|2022-05-06 08:51:50|7932.65|7932.65|7932.65|7932.65|7932.65|7932.65|7931.52|7931.52|0
1651827120000|2022-05-06 08:52:00|7931.52|7931.52|7932.37|7932.37|7932.65|7932.65|7930.39|7930.39|0
1651827130000|2022-05-06 08:52:10|7933.5|7933.5|7937.75|7937.75|7937.75|7937.75|7932.37|7932.37|0
1651827140000|2022-05-06 08:52:20|7936.62|7936.62|7935.8|7935.8|7937.77|7937.77|7935.8|7935.8|0
1651827150000|2022-05-06 08:52:30|7938.06|7938.06|7935.96|7935.96|7938.34|7938.34|7935.96|7935.96|0
1651827160000|2022-05-06 08:52:40|7937.09|7937.09|7937.09|7937.09|7937.09|7937.09|7937.09|7937.09|0
1651827170000|2022-05-06 08:52:50|7934.26|7934.26|7934.82|7934.82|7934.82|7934.82|7931.71|7931.71|0
1651827180000|2022-05-06 08:53:00|7934.54|7934.54|7932.25|7932.25|7934.54|7934.54|7932.25|7932.25|0
1651827190000|2022-05-06 08:53:10|7931.4|7931.4|7935.64|7935.64|7935.64|7935.64|7931.4|7931.4|0
1651827200000|2022-05-06 08:53:20|7932.25|7932.25|7933.64|7933.64|7935.08|7935.08|7932.25|7932.25|0
1651827210000|2022-05-06 08:53:30|7934.77|7934.77|7934.2|7934.2|7935.34|7935.34|7934.2|7934.2|0
1651827220000|2022-05-06 08:53:40|7934.26|7934.26|7931.15|7931.15|7934.26|7934.26|7931.15|7931.15|0
1651827230000|2022-05-06 08:53:50|7931.22|7931.22|7932.35|7932.35|7932.35|7932.35|7931.22|7931.22|0
1651827240000|2022-05-06 08:54:00|7932.28|7932.28|7931.14|7931.14|7932.28|7932.28|7930.01|7930.01|0
1651827250000|2022-05-06 08:54:10|7930.58|7930.58|7926.61|7926.61|7930.58|7930.58|7926.61|7926.61|0
1651827260000|2022-05-06 08:54:20|7925.48|7925.48|7923.78|7923.78|7925.48|7925.48|7923.78|7923.78|0
1651827270000|2022-05-06 08:54:30|7922.65|7922.65|7922.08|7922.08|7922.65|7922.65|7922.08|7922.08|0
1651827280000|2022-05-06 08:54:40|7922.37|7922.37|7921.37|7921.37|7922.51|7922.51|7920.24|7920.24|0
1651827290000|2022-05-06 08:54:50|7921.33|7921.33|7922.75|7922.75|7922.75|7922.75|7920.2|7920.2|0
1651827300000|2022-05-06 08:55:00|7921.61|7921.61|7922.75|7922.75|7922.75|7922.75|7921.61|7921.61|0
1651827310000|2022-05-06 08:55:10|7922.72|7922.72|7923.29|7923.29|7923.29|7923.29|7919.54|7919.54|0
1651827320000|2022-05-06 08:55:20|7923.37|7923.37|7922.23|7922.23|7923.37|7923.37|7922.23|7922.23|0
1651827330000|2022-05-06 08:55:30|7921.95|7921.95|7920.53|7920.53|7921.95|7921.95|7920.53|7920.53|0
1651827340000|2022-05-06 08:55:40|7921.39|7921.39|7921.67|7921.67|7923.37|7923.37|7921.39|7921.39|0
1651827350000|2022-05-06 08:55:50|7920.53|7920.53|7922.55|7922.55|7922.83|7922.83|7920.53|7920.53|0
1651827360000|2022-05-06 08:56:00|7923.68|7923.68|7923.68|7923.68|7923.68|7923.68|7923.68|7923.68|0
1651827370000|2022-05-06 08:56:10|7921.98|7921.98|7920.29|7920.29|7921.98|7921.98|7919.15|7919.15|0
1651827380000|2022-05-06 08:56:20|7920|7920|7920|7920|7920|7920|7920|7920|0
1651827400000|2022-05-06 08:56:40|7919.97|7919.97|7918.56|7918.56|7921.96|7921.96|7918.56|7918.56|0
1651827410000|2022-05-06 08:56:50|7920.83|7920.83|7919.69|7919.69|7920.83|7920.83|7919.69|7919.69|0
1651827420000|2022-05-06 08:57:00|7921.11|7921.11|7924.22|7924.22|7925.36|7925.36|7921.11|7921.11|0
1651827430000|2022-05-06 08:57:10|7923.09|7923.09|7923.09|7923.09|7923.09|7923.09|7923.09|7923.09|0
1651827440000|2022-05-06 08:57:20|7923.13|7923.13|7922.87|7922.87|7923.13|7923.13|7922.84|7922.84|0
1651827450000|2022-05-06 08:57:30|7925.14|7925.14|7925.7|7925.7|7925.99|7925.99|7924|7924|0
1651827460000|2022-05-06 08:57:40|7924.57|7924.57|7927.4|7927.4|7927.4|7927.4|7924.57|7924.57|0
1651827470000|2022-05-06 08:57:50|7928.53|7928.53|7930.23|7930.23|7930.23|7930.23|7927.4|7927.4|0
1651827480000|2022-05-06 08:58:00|7929.1|7929.1|7928.28|7928.28|7929.1|7929.1|7927.4|7927.4|0
1651827490000|2022-05-06 08:58:10|7927.15|7927.15|7927.43|7927.43|7927.43|7927.43|7927.15|7927.15|0
1651827500000|2022-05-06 08:58:20|7928.56|7928.56|7928.85|7928.85|7928.85|7928.85|7927.71|7927.71|0
1651827510000|2022-05-06 08:58:30|7929.98|7929.98|7928.26|7928.26|7929.98|7929.98|7927.13|7927.13|0
1651827520000|2022-05-06 08:58:40|7927.13|7927.13|7926.84|7926.84|7927.13|7927.13|7926.84|7926.84|0
1651827550000|2022-05-06 08:59:10|7925.71|7925.71|7925.14|7925.14|7927.97|7927.97|7925.14|7925.14|0
1651827570000|2022-05-06 08:59:30|7926.27|7926.27|7926.27|7926.27|7927.41|7927.41|7925.99|7925.99|0
1651827580000|2022-05-06 08:59:40|7924.57|7924.57|7924.29|7924.29|7924.57|7924.57|7924.29|7924.29|0
1651827590000|2022-05-06 08:59:50|7925.42|7925.42|7922.59|7922.59|7925.42|7925.42|7922.59|7922.59|0
1651827600000|2022-05-06 09:00:00|7922.87|7922.87|7927.12|7927.12|7927.12|7927.12|7922.87|7922.87|0
1651827610000|2022-05-06 09:00:10|7927.41|7927.41|7926.84|7926.84|7927.41|7927.41|7925.71|7925.71|0
1651827620000|2022-05-06 09:00:20|7927.97|7927.97|7928.25|7928.25|7929.1|7929.1|7927.97|7927.97|0
1651827630000|2022-05-06 09:00:30|7927.12|7927.12|7927.12|7927.12|7927.12|7927.12|7926.84|7926.84|0
1651827640000|2022-05-06 09:00:40|7928.25|7928.25|7928.33|7928.33|7928.33|7928.33|7928.25|7928.25|0
1651827650000|2022-05-06 09:00:50|7927.2|7927.2|7930.6|7930.6|7930.6|7930.6|7927.2|7927.2|0
1651827660000|2022-05-06 09:01:00|7931.73|7931.73|7929.18|7929.18|7931.73|7931.73|7927.77|7927.77|0
1651827670000|2022-05-06 09:01:10|7930.32|7930.32|7929.18|7929.18|7930.32|7930.32|7929.18|7929.18|0
1651827680000|2022-05-06 09:01:20|7928.9|7928.9|7929.18|7929.18|7929.18|7929.18|7928.05|7928.05|0
1651827690000|2022-05-06 09:01:30|7928.05|7928.05|7930.56|7930.56|7930.56|7930.56|7928.01|7928.01|0
1651827700000|2022-05-06 09:01:40|7930.52|7930.52|7930.58|7930.58|7930.58|7930.58|7930.52|7930.52|0
1651827710000|2022-05-06 09:01:50|7931.72|7931.72|7930.87|7930.87|7932|7932|7930.87|7930.87|0
1651827720000|2022-05-06 09:02:00|7929.74|7929.74|7930.02|7930.02|7930.02|7930.02|7928.32|7928.32|0
1651827730000|2022-05-06 09:02:10|7928.89|7928.89|7928.89|7928.89|7928.89|7928.89|7928.61|7928.61|0
1651827740000|2022-05-06 09:02:20|7932.28|7932.28|7930.87|7930.87|7932.85|7932.85|7930.3|7930.3|0
1651827750000|2022-05-06 09:02:30|7932|7932|7929.74|7929.74|7932.29|7932.29|7929.74|7929.74|0
1651827760000|2022-05-06 09:02:40|7928.32|7928.32|7926.06|7926.06|7928.32|7928.32|7925.49|7925.49|0
1651827770000|2022-05-06 09:02:50|7925.77|7925.77|7924.64|7924.64|7925.77|7925.77|7924.64|7924.64|0
1651827780000|2022-05-06 09:03:00|7925.77|7925.77|7926.32|7926.32|7926.32|7926.32|7925.75|7925.75|0
1651827790000|2022-05-06 09:03:10|7927.45|7927.45|7925.48|7925.48|7927.45|7927.45|7925.19|7925.19|0
1651827800000|2022-05-06 09:03:20|7924.34|7924.34|7925.48|7925.48|7925.48|7925.48|7924.34|7924.34|0
1651827810000|2022-05-06 09:03:30|7926.33|7926.33|7929.72|7929.72|7929.72|7929.72|7926.33|7926.33|0
1651827820000|2022-05-06 09:03:40|7930.29|7930.29|7930.29|7930.29|7930.29|7930.29|7930.29|7930.29|0
1651827830000|2022-05-06 09:03:50|7929.16|7929.16|7930.33|7930.33|7930.33|7930.33|7929.16|7929.16|0
1651827840000|2022-05-06 09:04:00|7929.76|7929.76|7928.63|7928.63|7929.76|7929.76|7928.63|7928.63|0
1651827850000|2022-05-06 09:04:10|7929.19|7929.19|7929.48|7929.48|7929.48|7929.48|7929.19|7929.19|0
1651827860000|2022-05-06 09:04:20|7930.61|7930.61|7930.61|7930.61|7931.18|7931.18|7930.61|7930.61|0
1651827870000|2022-05-06 09:04:30|7929.48|7929.48|7930.89|7930.89|7930.89|7930.89|7929.48|7929.48|0
1651827880000|2022-05-06 09:04:40|7930.61|7930.61|7930.61|7930.61|7930.61|7930.61|7929.48|7929.48|0
1651827890000|2022-05-06 09:04:50|7929.48|7929.48|7930.54|7930.54|7930.61|7930.61|7929.48|7929.48|0
1651827900000|2022-05-06 09:05:00|7931.67|7931.67|7931.96|7931.96|7932.52|7932.52|7931.67|7931.67|0
1651827910000|2022-05-06 09:05:10|7931.39|7931.39|7932.52|7932.52|7933.65|7933.65|7931.39|7931.39|0
1651827920000|2022-05-06 09:05:20|7932.23|7932.23|7932.52|7932.52|7932.52|7932.52|7932.23|7932.23|0
1651827930000|2022-05-06 09:05:30|7933.65|7933.65|7933.65|7933.65|7933.65|7933.65|7932.52|7932.52|0
1651827940000|2022-05-06 09:05:40|7932.52|7932.52|7931.39|7931.39|7932.52|7932.52|7931.39|7931.39|0
1651827950000|2022-05-06 09:05:50|7932.24|7932.24|7930.82|7930.82|7933.65|7933.65|7930.54|7930.54|0
1651827960000|2022-05-06 09:06:00|7929.12|7929.12|7931.39|7931.39|7931.39|7931.39|7929.12|7929.12|0
1651827970000|2022-05-06 09:06:10|7930.82|7930.82|7931.39|7931.39|7931.39|7931.39|7930.82|7930.82|0
1651827980000|2022-05-06 09:06:20|7931.11|7931.11|7929.98|7929.98|7931.11|7931.11|7929.98|7929.98|0
1651827990000|2022-05-06 09:06:30|7929.96|7929.96|7932.54|7932.54|7932.54|7932.54|7929.96|7929.96|0
1651828000000|2022-05-06 09:06:40|7931.41|7931.41|7933.67|7933.67|7933.67|7933.67|7931.41|7931.41|0
1651828010000|2022-05-06 09:06:50|7932.54|7932.54|7932.54|7932.54|7932.54|7932.54|7932.54|7932.54|0
1651828020000|2022-05-06 09:07:00|7933.67|7933.67|7932.26|7932.26|7933.67|7933.67|7932.26|7932.26|0
1651828030000|2022-05-06 09:07:10|7932.54|7932.54|7932.54|7932.54|7932.54|7932.54|7932.54|7932.54|0
1651828040000|2022-05-06 09:07:20|7933.67|7933.67|7933.39|7933.39|7933.67|7933.67|7933.39|7933.39|0
1651828050000|2022-05-06 09:07:30|7933.11|7933.11|7934.24|7934.24|7934.24|7934.24|7931.97|7931.97|0
1651828060000|2022-05-06 09:07:40|7933.11|7933.11|7934.24|7934.24|7935.94|7935.94|7933.11|7933.11|0
1651828070000|2022-05-06 09:07:50|7935.37|7935.37|7934.8|7934.8|7935.37|7935.37|7934.8|7934.8|0
1651828080000|2022-05-06 09:08:00|7933.67|7933.67|7930.55|7930.55|7933.67|7933.67|7930.55|7930.55|0
1651828090000|2022-05-06 09:08:10|7931.69|7931.69|7930.39|7930.39|7931.69|7931.69|7927.44|7927.44|0
1651828100000|2022-05-06 09:08:20|7930.36|7930.36|7929.23|7929.23|7930.36|7930.36|7929.23|7929.23|0
1651828110000|2022-05-06 09:08:30|7930.36|7930.36|7928.64|7928.64|7930.36|7930.36|7927.23|7927.23|0
1651828120000|2022-05-06 09:08:40|7929.77|7929.77|7930.34|7930.34|7930.34|7930.34|7929.77|7929.77|0
1651828130000|2022-05-06 09:08:50|7931.47|7931.47|7931.76|7931.76|7931.76|7931.76|7930.62|7930.62|0
1651828140000|2022-05-06 09:09:00|7933.74|7933.74|7931.76|7931.76|7934.59|7934.59|7931.76|7931.76|0
1651828150000|2022-05-06 09:09:10|7930.62|7930.62|7930.62|7930.62|7931.76|7931.76|7930.62|7930.62|0
1651828170000|2022-05-06 09:09:30|7931.76|7931.76|7930.67|7930.67|7931.76|7931.76|7930.62|7930.62|0
1651828180000|2022-05-06 09:09:40|7929.54|7929.54|7929.82|7929.82|7929.82|7929.82|7929.54|7929.54|0
1651828190000|2022-05-06 09:09:50|7930.1|7930.1|7932.65|7932.65|7932.65|7932.65|7930.1|7930.1|0
1651828200000|2022-05-06 09:10:00|7933.22|7933.22|7932.09|7932.09|7933.22|7933.22|7932.09|7932.09|0
1651828210000|2022-05-06 09:10:10|7933.22|7933.22|7936.05|7936.05|7936.05|7936.05|7933.22|7933.22|0
1651828220000|2022-05-06 09:10:20|7937.18|7937.18|7935.2|7935.2|7937.18|7937.18|7934.07|7934.07|0
1651828230000|2022-05-06 09:10:30|7936.33|7936.33|7936.33|7936.33|7936.33|7936.33|7936.33|7936.33|0
1651828240000|2022-05-06 09:10:40|7935.2|7935.2|7934.63|7934.63|7935.2|7935.2|7934.63|7934.63|0
1651828250000|2022-05-06 09:10:50|7935.48|7935.48|7934.91|7934.91|7935.48|7935.48|7934.91|7934.91|0
1651828260000|2022-05-06 09:11:00|7935.48|7935.48|7936.61|7936.61|7936.61|7936.61|7935.48|7935.48|0
1651828270000|2022-05-06 09:11:10|7937.18|7937.18|7938.31|7938.31|7938.31|7938.31|7937.18|7937.18|0
1651828280000|2022-05-06 09:11:20|7938.38|7938.38|7935.85|7935.85|7938.38|7938.38|7935.85|7935.85|0
1651828290000|2022-05-06 09:11:30|7936.98|7936.98|7938.4|7938.4|7938.4|7938.4|7936.98|7936.98|0
1651828300000|2022-05-06 09:11:40|7937.26|7937.26|7938.4|7938.4|7938.4|7938.4|7937.26|7937.26|0
1651828310000|2022-05-06 09:11:50|7938.44|7938.44|7936.74|7936.74|7938.44|7938.44|7936.74|7936.74|0
1651828320000|2022-05-06 09:12:00|7936.17|7936.17|7935.32|7935.32|7937.58|7937.58|7935.32|7935.32|0
1651828330000|2022-05-06 09:12:10|7935.3|7935.3|7935.3|7935.3|7935.3|7935.3|7935.3|7935.3|0
1651828340000|2022-05-06 09:12:20|7934.45|7934.45|7937.84|7937.84|7937.84|7937.84|7934.45|7934.45|0
1651828360000|2022-05-06 09:12:40|7938.98|7938.98|7938.98|7938.98|7938.98|7938.98|7938.98|7938.98|0
1651828370000|2022-05-06 09:12:50|7937.85|7937.85|7938.98|7938.98|7938.98|7938.98|7937.85|7937.85|0
1651828380000|2022-05-06 09:13:00|7936.72|7936.72|7938.42|7938.42|7938.42|7938.42|7936.72|7936.72|0
1651828390000|2022-05-06 09:13:10|7936.15|7936.15|7937.28|7937.28|7937.28|7937.28|7936.15|7936.15|0
1651828400000|2022-05-06 09:13:20|7937|7937|7935.59|7935.59|7938.13|7938.13|7935.59|7935.59|0
1651828410000|2022-05-06 09:13:30|7935.87|7935.87|7935.87|7935.87|7936.15|7936.15|7935.87|7935.87|0
1651828420000|2022-05-06 09:13:40|7936.15|7936.15|7935.3|7935.3|7936.15|7936.15|7935.3|7935.3|0
1651828430000|2022-05-06 09:13:50|7934.17|7934.17|7934.17|7934.17|7934.17|7934.17|7933.04|7933.04|0
1651828440000|2022-05-06 09:14:00|7934.45|7934.45|7934.45|7934.45|7934.45|7934.45|7934.45|7934.45|0
1651828450000|2022-05-06 09:14:10|7935.59|7935.59|7934.17|7934.17|7935.59|7935.59|7932.75|7932.75|0
1651828460000|2022-05-06 09:14:20|7933.04|7933.04|7931.62|7931.62|7933.04|7933.04|7931.62|7931.62|0
1651828470000|2022-05-06 09:14:30|7932.75|7932.75|7931.62|7931.62|7932.75|7932.75|7931.62|7931.62|0
1651828480000|2022-05-06 09:14:40|7931.91|7931.91|7930.78|7930.78|7931.91|7931.91|7930.78|7930.78|0
1651828490000|2022-05-06 09:14:50|7929.64|7929.64|7929.64|7929.64|7929.64|7929.64|7929.64|7929.64|0
1651828500000|2022-05-06 09:15:00|7928.51|7928.51|7927.38|7927.38|7928.51|7928.51|7927.38|7927.38|0
1651828510000|2022-05-06 09:15:10|7925.96|7925.96|7923.54|7923.54|7925.96|7925.96|7923.54|7923.54|0
1651828520000|2022-05-06 09:15:20|7924.68|7924.68|7923.61|7923.61|7924.68|7924.68|7923.54|7923.54|0
1651828530000|2022-05-06 09:15:30|7922.48|7922.48|7923.23|7923.23|7923.9|7923.9|7922.2|7922.2|0
1651828540000|2022-05-06 09:15:40|7920.96|7920.96|7918.7|7918.7|7920.96|7920.96|7918.7|7918.7|0
1651828550000|2022-05-06 09:15:50|7919.83|7919.83|7919.83|7919.83|7919.83|7919.83|7919.83|7919.83|0
1651828560000|2022-05-06 09:16:00|7919.26|7919.26|7919.83|7919.83|7919.83|7919.83|7919.26|7919.26|0
1651828570000|2022-05-06 09:16:10|7919.81|7919.81|7919.81|7919.81|7919.81|7919.81|7918.68|7918.68|0
1651828580000|2022-05-06 09:16:20|7918.68|7918.68|7917.27|7917.27|7918.68|7918.68|7917.27|7917.27|0
1651828590000|2022-05-06 09:16:30|7917.83|7917.83|7914.44|7914.44|7917.83|7917.83|7914.44|7914.44|0
1651828600000|2022-05-06 09:16:40|7914.72|7914.72|7918.12|7918.12|7919.25|7919.25|7914.72|7914.72|0
1651828610000|2022-05-06 09:16:50|7916.99|7916.99|7916.99|7916.99|7916.99|7916.99|7916.99|7916.99|0
1651828620000|2022-05-06 09:17:00|7915.86|7915.86|7918.16|7918.16|7918.16|7918.16|7915.86|7915.86|0
1651828630000|2022-05-06 09:17:10|7917.87|7917.87|7916.46|7916.46|7917.87|7917.87|7916.46|7916.46|0
1651828640000|2022-05-06 09:17:20|7916.44|7916.44|7916.44|7916.44|7916.44|7916.44|7915.31|7915.31|0
1651828650000|2022-05-06 09:17:30|7916.16|7916.16|7914.46|7914.46|7916.16|7916.16|7914.46|7914.46|0
1651828660000|2022-05-06 09:17:40|7913.32|7913.32|7915.87|7915.87|7915.87|7915.87|7913.04|7913.04|0
1651828670000|2022-05-06 09:17:50|7916.44|7916.44|7916.44|7916.44|7916.44|7916.44|7916.44|7916.44|0
1651828680000|2022-05-06 09:18:00|7915.87|7915.87|7915.02|7915.02|7915.87|7915.87|7913.89|7913.89|0
1651828690000|2022-05-06 09:18:10|7913.89|7913.89|7912.19|7912.19|7915.02|7915.02|7912.19|7912.19|0
1651828700000|2022-05-06 09:18:20|7911.91|7911.91|7914.44|7914.44|7914.46|7914.46|7911.62|7911.62|0
1651828710000|2022-05-06 09:18:30|7914.15|7914.15|7909.34|7909.34|7914.15|7914.15|7909.34|7909.34|0
1651828720000|2022-05-06 09:18:40|7911.04|7911.04|7911.06|7911.06|7912.19|7912.19|7911.04|7911.04|0
1651828730000|2022-05-06 09:18:50|7909.92|7909.92|7909.92|7909.92|7909.92|7909.92|7909.92|7909.92|0
1651828740000|2022-05-06 09:19:00|7911.06|7911.06|7906.8|7906.8|7911.06|7911.06|7906.8|7906.8|0
1651828750000|2022-05-06 09:19:10|7907.94|7907.94|7906.8|7906.8|7907.94|7907.94|7906.8|7906.8|0
1651828760000|2022-05-06 09:19:20|7906.46|7906.46|7905.65|7905.65|7906.46|7906.46|7905.61|7905.61|0
1651828770000|2022-05-06 09:19:30|7904.23|7904.23|7904.8|7904.8|7905.93|7905.93|7904.23|7904.23|0
1651828780000|2022-05-06 09:19:40|7904.23|7904.23|7903.08|7903.08|7904.23|7904.23|7903.08|7903.08|0
1651828790000|2022-05-06 09:19:50|7903.37|7903.37|7905.07|7905.07|7905.07|7905.07|7903.37|7903.37|0
1651828800000|2022-05-06 09:20:00|7904.5|7904.5|7904.21|7904.21|7904.78|7904.78|7904.21|7904.21|0
1651828810000|2022-05-06 09:20:10|7903.36|7903.36|7902.23|7902.23|7903.36|7903.36|7902.23|7902.23|0
1651828820000|2022-05-06 09:20:20|7901.95|7901.95|7901.69|7901.69|7901.95|7901.95|7899.4|7899.4|0
1651828830000|2022-05-06 09:20:30|7900.56|7900.56|7899.71|7899.71|7900.56|7900.56|7899.43|7899.43|0
1651828840000|2022-05-06 09:20:40|7900.84|7900.84|7902.32|7902.32|7903.39|7903.39|7900.84|7900.84|0
1651828850000|2022-05-06 09:20:50|7903.45|7903.45|7904.58|7904.58|7904.58|7904.58|7903.45|7903.45|0
1651828860000|2022-05-06 09:21:00|7905.43|7905.43|7904.86|7904.86|7905.43|7905.43|7904.86|7904.86|0
1651828870000|2022-05-06 09:21:10|7904.9|7904.9|7906.36|7906.36|7906.36|7906.36|7904.9|7904.9|0
1651828880000|2022-05-06 09:21:20|7905.23|7905.23|7901.83|7901.83|7905.23|7905.23|7901.83|7901.83|0
1651828890000|2022-05-06 09:21:30|7901.26|7901.26|7902.45|7902.45|7903.58|7903.58|7901.26|7901.26|0
1651828900000|2022-05-06 09:21:40|7901.32|7901.32|7901.27|7901.27|7902.45|7902.45|7901.27|7901.27|0
1651828910000|2022-05-06 09:21:50|7900.7|7900.7|7896.17|7896.17|7900.7|7900.7|7896.17|7896.17|0
1651828920000|2022-05-06 09:22:00|7897.3|7897.3|7897.83|7897.83|7897.83|7897.83|7896.98|7896.98|0
1651828930000|2022-05-06 09:22:10|7897.54|7897.54|7897.54|7897.54|7897.54|7897.54|7897.54|7897.54|0
1651828940000|2022-05-06 09:22:20|7896.41|7896.41|7896.09|7896.09|7898.39|7898.39|7896.09|7896.09|0
1651828950000|2022-05-06 09:22:30|7894.94|7894.94|7893.24|7893.24|7894.94|7894.94|7892.11|7892.11|0
1651828960000|2022-05-06 09:22:40|7894.09|7894.09|7893.81|7893.81|7894.94|7894.94|7892.68|7892.68|0
1651828970000|2022-05-06 09:22:50|7893.64|7893.64|7889.1|7889.1|7893.64|7893.64|7889.1|7889.1|0
1651828980000|2022-05-06 09:23:00|7889.08|7889.08|7887.8|7887.8|7890.35|7890.35|7887.8|7887.8|0
1651828990000|2022-05-06 09:23:10|7888.65|7888.65|7889.22|7889.22|7890.35|7890.35|7888.65|7888.65|0
1651829000000|2022-05-06 09:23:20|7888.09|7888.09|7890.64|7890.64|7890.64|7890.64|7887.52|7887.52|0
1651829020000|2022-05-06 09:23:40|7891.49|7891.49|7890.35|7890.35|7891.49|7891.49|7890.07|7890.07|0
1651829030000|2022-05-06 09:23:50|7887.81|7887.81|7886.63|7886.63|7887.81|7887.81|7886.63|7886.63|0
1651829040000|2022-05-06 09:24:00|7887.77|7887.77|7889.75|7889.75|7889.75|7889.75|7887.77|7887.77|0
1651829050000|2022-05-06 09:24:10|7890.03|7890.03|7891.18|7891.18|7891.18|7891.18|7890.03|7890.03|0
1651829070000|2022-05-06 09:24:30|7890.05|7890.05|7890.91|7890.91|7892.04|7892.04|7890.05|7890.05|0
1651829080000|2022-05-06 09:24:40|7892.04|7892.04|7890.91|7890.91|7892.04|7892.04|7890.91|7890.91|0
1651829090000|2022-05-06 09:24:50|7891.19|7891.19|7895.15|7895.15|7895.15|7895.15|7891.19|7891.19|0
1651829100000|2022-05-06 09:25:00|7896.28|7896.28|7897.46|7897.46|7897.46|7897.46|7896.28|7896.28|0
1651829110000|2022-05-06 09:25:10|7896.33|7896.33|7895.76|7895.76|7896.33|7896.33|7894.63|7894.63|0
1651829120000|2022-05-06 09:25:20|7896.89|7896.89|7895.76|7895.76|7896.89|7896.89|7895.76|7895.76|0
1651829130000|2022-05-06 09:25:30|7896.89|7896.89|7900.01|7900.01|7900.01|7900.01|7896.89|7896.89|0
1651829140000|2022-05-06 09:25:40|7900.58|7900.58|7900.29|7900.29|7900.58|7900.58|7900.29|7900.29|0
1651829150000|2022-05-06 09:25:50|7899.16|7899.16|7898.03|7898.03|7899.16|7899.16|7898.03|7898.03|0
1651829160000|2022-05-06 09:26:00|7899.16|7899.16|7898.03|7898.03|7899.16|7899.16|7898.03|7898.03|0
1651829170000|2022-05-06 09:26:10|7896.9|7896.9|7897.75|7897.75|7897.75|7897.75|7896.33|7896.33|0
1651829180000|2022-05-06 09:26:20|7898.88|7898.88|7899.16|7899.16|7900.29|7900.29|7898.88|7898.88|0
1651829190000|2022-05-06 09:26:30|7900.29|7900.29|7902.56|7902.56|7902.56|7902.56|7900.29|7900.29|0
1651829200000|2022-05-06 09:26:40|7903.69|7903.69|7903.69|7903.69|7904.54|7904.54|7902.56|7902.56|0
1651829210000|2022-05-06 09:26:50|7904.82|7904.82|7906.24|7906.24|7906.24|7906.24|7904.82|7904.82|0
1651829220000|2022-05-06 09:27:00|7905.95|7905.95|7906.83|7906.83|7906.83|7906.83|7904.57|7904.57|0
1651829230000|2022-05-06 09:27:10|7907.4|7907.4|7911.08|7911.08|7912.21|7912.21|7907.4|7907.4|0
1651829240000|2022-05-06 09:27:20|7911.65|7911.65|7907.4|7907.4|7911.65|7911.65|7907.4|7907.4|0
1651829250000|2022-05-06 09:27:30|7908.53|7908.53|7906.51|7906.51|7908.53|7908.53|7906.51|7906.51|0
1651829260000|2022-05-06 09:27:40|7907.64|7907.64|7907.98|7907.98|7909.11|7909.11|7907.64|7907.64|0
1651829270000|2022-05-06 09:27:50|7908.05|7908.05|7910.31|7910.31|7910.31|7910.31|7907.76|7907.76|0
1651829280000|2022-05-06 09:28:00|7910.88|7910.88|7907.76|7907.76|7910.88|7910.88|7907.76|7907.76|0
1651829290000|2022-05-06 09:28:10|7908.33|7908.33|7912.9|7912.9|7912.9|7912.9|7908.33|7908.33|0
1651829300000|2022-05-06 09:28:20|7914.03|7914.03|7916.34|7916.34|7916.34|7916.34|7911.81|7911.81|0
1651829310000|2022-05-06 09:28:30|7915.2|7915.2|7915.77|7915.77|7916.9|7916.9|7915.2|7915.2|0
1651829320000|2022-05-06 09:28:40|7916.9|7916.9|7916.9|7916.9|7917.19|7917.19|7916.9|7916.9|0
1651829330000|2022-05-06 09:28:50|7918.04|7918.04|7919.17|7919.17|7920.3|7920.3|7918.04|7918.04|0
1651829340000|2022-05-06 09:29:00|7918.88|7918.88|7918.07|7918.07|7920.34|7920.34|7917.75|7917.75|0
1651829350000|2022-05-06 09:29:10|7919.21|7919.21|7919.21|7919.21|7919.21|7919.21|7918.07|7918.07|0
1651829360000|2022-05-06 09:29:20|7920.34|7920.34|7920.34|7920.34|7921.47|7921.47|7920.34|7920.34|0
1651829370000|2022-05-06 09:29:30|7920.05|7920.05|7918.64|7918.64|7920.05|7920.05|7917.51|7917.51|0
1651829380000|2022-05-06 09:29:40|7919.77|7919.77|7919.48|7919.48|7919.77|7919.77|7917.22|7917.22|0
1651829390000|2022-05-06 09:29:50|7920.62|7920.62|7917.79|7917.79|7920.62|7920.62|7917.79|7917.79|0
1651829400000|2022-05-06 09:30:00|7916.65|7916.65|7919.48|7919.48|7919.48|7919.48|7916.09|7916.09|0
1651829410000|2022-05-06 09:30:10|7920.33|7920.33|7922.03|7922.03|7924.86|7924.86|7920.33|7920.33|0
1651829420000|2022-05-06 09:30:20|7920.9|7920.9|7920.64|7920.64|7920.92|7920.92|7920.64|7920.64|0
1651829430000|2022-05-06 09:30:30|7920.92|7920.92|7922.05|7922.05|7922.05|7922.05|7920.92|7920.92|0
1651829440000|2022-05-06 09:30:40|7923.18|7923.18|7925.45|7925.45|7925.45|7925.45|7923.18|7923.18|0
1651829450000|2022-05-06 09:30:50|7924.31|7924.31|7926.58|7926.58|7926.58|7926.58|7924.31|7924.31|0
1651829460000|2022-05-06 09:31:00|7924.31|7924.31|7923.75|7923.75|7924.31|7924.31|7923.75|7923.75|0
1651829470000|2022-05-06 09:31:10|7921.48|7921.48|7922.15|7922.15|7922.15|7922.15|7921.48|7921.48|0
1651829500000|2022-05-06 09:31:40|7921.87|7921.87|7923.57|7923.57|7923.57|7923.57|7921.87|7921.87|0
1651829510000|2022-05-06 09:31:50|7922.43|7922.43|7923.85|7923.85|7923.85|7923.85|7922.43|7922.43|0
1651829520000|2022-05-06 09:32:00|7922.72|7922.72|7921.3|7921.3|7923.85|7923.85|7921.3|7921.3|0
1651829530000|2022-05-06 09:32:10|7920.17|7920.17|7919.04|7919.04|7920.17|7920.17|7918.76|7918.76|0
1651829540000|2022-05-06 09:32:20|7919.32|7919.32|7922.72|7922.72|7922.72|7922.72|7919.32|7919.32|0
1651829550000|2022-05-06 09:32:30|7921.59|7921.59|7922.43|7922.43|7922.72|7922.72|7921.59|7921.59|0
1651829560000|2022-05-06 09:32:40|7921.3|7921.3|7921.3|7921.3|7923.57|7923.57|7921.3|7921.3|0
1651829570000|2022-05-06 09:32:50|7920.17|7920.17|7921.3|7921.3|7921.3|7921.3|7920.17|7920.17|0
1651829580000|2022-05-06 09:33:00|7922.43|7922.43|7922.72|7922.72|7922.72|7922.72|7922.43|7922.43|0
1651829590000|2022-05-06 09:33:10|7922.43|7922.43|7922.72|7922.72|7922.72|7922.72|7921.59|7921.59|0
1651829600000|2022-05-06 09:33:20|7921.59|7921.59|7922.22|7922.22|7922.79|7922.79|7921.59|7921.59|0
1651829610000|2022-05-06 09:33:30|7921.09|7921.09|7919.38|7919.38|7921.09|7921.09|7919.38|7919.38|0
1651829620000|2022-05-06 09:33:40|7920.52|7920.52|7920.52|7920.52|7922.78|7922.78|7920.52|7920.52|0
1651829630000|2022-05-06 09:33:50|7921.65|7921.65|7920.52|7920.52|7921.65|7921.65|7920.52|7920.52|0
1651829640000|2022-05-06 09:34:00|7921.66|7921.66|7922.5|7922.5|7922.5|7922.5|7921.37|7921.37|0
1651829650000|2022-05-06 09:34:10|7921.37|7921.37|7922.62|7922.62|7922.62|7922.62|7921.37|7921.37|0
1651829660000|2022-05-06 09:34:20|7921.48|7921.48|7922.9|7922.9|7922.9|7922.9|7921.48|7921.48|0
1651829670000|2022-05-06 09:34:30|7921.77|7921.77|7923.46|7923.46|7923.46|7923.46|7921.48|7921.48|0
1651829680000|2022-05-06 09:34:40|7923.75|7923.75|7924.03|7924.03|7924.03|7924.03|7922.9|7922.9|0
1651829690000|2022-05-06 09:34:50|7922.9|7922.9|7922.9|7922.9|7922.9|7922.9|7922.9|7922.9|0
1651829700000|2022-05-06 09:35:00|7922.92|7922.92|7924.07|7924.07|7924.07|7924.07|7922.92|7922.92|0
1651829710000|2022-05-06 09:35:10|7921.81|7921.81|7922.37|7922.37|7922.37|7922.37|7921.24|7921.24|0
1651829720000|2022-05-06 09:35:20|7923.5|7923.5|7921.81|7921.81|7924.07|7924.07|7921.81|7921.81|0
1651829730000|2022-05-06 09:35:30|7921.52|7921.52|7922.37|7922.37|7922.37|7922.37|7921.24|7921.24|0
1651829740000|2022-05-06 09:35:40|7922.65|7922.65|7921.81|7921.81|7922.94|7922.94|7921.81|7921.81|0
1651829750000|2022-05-06 09:35:50|7920.68|7920.68|7919.54|7919.54|7920.68|7920.68|7919.54|7919.54|0
1651829770000|2022-05-06 09:36:10|7919.26|7919.26|7920.96|7920.96|7920.96|7920.96|7919.26|7919.26|0
1651829780000|2022-05-06 09:36:20|7920.68|7920.68|7921.24|7921.24|7922.37|7922.37|7920.68|7920.68|0
1651829790000|2022-05-06 09:36:30|7921.53|7921.53|7920.96|7920.96|7921.53|7921.53|7919.83|7919.83|0
1651829800000|2022-05-06 09:36:40|7919.83|7919.83|7918.41|7918.41|7919.83|7919.83|7918.41|7918.41|0
1651829810000|2022-05-06 09:36:50|7919.54|7919.54|7919.02|7919.02|7919.59|7919.59|7918.45|7918.45|0
1651829820000|2022-05-06 09:37:00|7919.3|7919.3|7919.66|7919.66|7919.66|7919.66|7919.3|7919.3|0
1651829830000|2022-05-06 09:37:10|7920.22|7920.22|7918.52|7918.52|7920.22|7920.22|7918.52|7918.52|0
1651829850000|2022-05-06 09:37:30|7918.81|7918.81|7920.51|7920.51|7920.51|7920.51|7918.81|7918.81|0
1651829860000|2022-05-06 09:37:40|7920.55|7920.55|7920.53|7920.53|7920.55|7920.55|7920.53|7920.53|0
1651829870000|2022-05-06 09:37:50|7921.66|7921.66|7920.81|7920.81|7921.66|7921.66|7920.81|7920.81|0
1651829880000|2022-05-06 09:38:00|7919.68|7919.68|7920.81|7920.81|7920.81|7920.81|7919.68|7919.68|0
1651829900000|2022-05-06 09:38:20|7919.67|7919.67|7917.41|7917.41|7919.67|7919.67|7917.41|7917.41|0
1651829910000|2022-05-06 09:38:30|7919.67|7919.67|7914.84|7914.84|7919.67|7919.67|7914.84|7914.84|0
1651829920000|2022-05-06 09:38:40|7915.97|7915.97|7912.01|7912.01|7915.97|7915.97|7912.01|7912.01|0
1651829930000|2022-05-06 09:38:50|7912.29|7912.29|7916.83|7916.83|7916.83|7916.83|7912.29|7912.29|0
1651829940000|2022-05-06 09:39:00|7915.69|7915.69|7914.85|7914.85|7915.98|7915.98|7914.85|7914.85|0
1651829950000|2022-05-06 09:39:10|7915.98|7915.98|7917.11|7917.11|7917.11|7917.11|7915.98|7915.98|0
1651829960000|2022-05-06 09:39:20|7915.98|7915.98|7917.11|7917.11|7917.11|7917.11|7915.98|7915.98|0
1651829970000|2022-05-06 09:39:30|7915.98|7915.98|7915.98|7915.98|7915.98|7915.98|7915.98|7915.98|0
1651829980000|2022-05-06 09:39:40|7917.11|7917.11|7917.11|7917.11|7917.11|7917.11|7917.11|7917.11|0
1651829990000|2022-05-06 09:39:50|7917.96|7917.96|7919.09|7919.09|7919.09|7919.09|7917.96|7917.96|0
1651830000000|2022-05-06 09:40:00|7920.22|7920.22|7920.51|7920.51|7920.51|7920.51|7920.22|7920.22|0
1651830010000|2022-05-06 09:40:10|7919.38|7919.38|7918.25|7918.25|7919.38|7919.38|7918.25|7918.25|0
1651830020000|2022-05-06 09:40:20|7917.11|7917.11|7917.11|7917.11|7917.11|7917.11|7917.11|7917.11|0
1651830030000|2022-05-06 09:40:30|7915.98|7915.98|7917.11|7917.11|7917.11|7917.11|7915.98|7915.98|0
1651830040000|2022-05-06 09:40:40|7917.39|7917.39|7918.53|7918.53|7918.81|7918.81|7917.39|7917.39|0
1651830050000|2022-05-06 09:40:50|7919.09|7919.09|7919.38|7919.38|7919.38|7919.38|7919.09|7919.09|0
1651830060000|2022-05-06 09:41:00|7917.11|7917.11|7917.68|7917.68|7917.96|7917.96|7916.83|7916.83|0
1651830070000|2022-05-06 09:41:10|7916.55|7916.55|7916.55|7916.55|7917.68|7917.68|7916.55|7916.55|0
1651830080000|2022-05-06 09:41:20|7915.41|7915.41|7916.55|7916.55|7916.55|7916.55|7915.41|7915.41|0
1651830090000|2022-05-06 09:41:30|7917.68|7917.68|7915.41|7915.41|7917.68|7917.68|7915.41|7915.41|0
1651830100000|2022-05-06 09:41:40|7916.55|7916.55|7913.18|7913.18|7916.57|7916.57|7913.18|7913.18|0
1651830110000|2022-05-06 09:41:50|7912.9|7912.9|7913.18|7913.18|7914.31|7914.31|7912.9|7912.9|0
1651830120000|2022-05-06 09:42:00|7914.31|7914.31|7911.13|7911.13|7914.31|7914.31|7911.13|7911.13|0
1651830130000|2022-05-06 09:42:10|7912.26|7912.26|7911.13|7911.13|7912.26|7912.26|7911.13|7911.13|0
1651830140000|2022-05-06 09:42:20|7909.99|7909.99|7908.01|7908.01|7909.99|7909.99|7908.01|7908.01|0
1651830150000|2022-05-06 09:42:30|7906.88|7906.88|7906.88|7906.88|7906.88|7906.88|7906.88|7906.88|0
1651830160000|2022-05-06 09:42:40|7908.29|7908.29|7907.75|7907.75|7908.88|7908.88|7907.16|7907.16|0
1651830170000|2022-05-06 09:42:50|7906.62|7906.62|7906.62|7906.62|7906.62|7906.62|7906.62|7906.62|0
1651830180000|2022-05-06 09:43:00|7907.75|7907.75|7906.05|7906.05|7907.75|7907.75|7906.05|7906.05|0
1651830190000|2022-05-06 09:43:10|7907.47|7907.47|7906.12|7906.12|7907.47|7907.47|7906.12|7906.12|0
1651830210000|2022-05-06 09:43:30|7906|7906|7904.01|7904.01|7906|7906|7904.01|7904.01|0
1651830220000|2022-05-06 09:43:40|7904.3|7904.3|7905.45|7905.45|7905.45|7905.45|7904.3|7904.3|0
1651830230000|2022-05-06 09:43:50|7906.01|7906.01|7906.01|7906.01|7906.01|7906.01|7906.01|7906.01|0
1651830250000|2022-05-06 09:44:10|7905.45|7905.45|7904.88|7904.88|7905.45|7905.45|7904.88|7904.88|0
1651830260000|2022-05-06 09:44:20|7905.45|7905.45|7907.71|7907.71|7907.71|7907.71|7905.45|7905.45|0
1651830270000|2022-05-06 09:44:30|7906.86|7906.86|7905.73|7905.73|7906.86|7906.86|7905.73|7905.73|0
1651830280000|2022-05-06 09:44:40|7906.01|7906.01|7906.86|7906.86|7906.86|7906.86|7905.73|7905.73|0
1651830290000|2022-05-06 09:44:50|7906.01|7906.01|7905.45|7905.45|7906.01|7906.01|7904.32|7904.32|0
1651830300000|2022-05-06 09:45:00|7906.86|7906.86|7906.49|7906.49|7906.86|7906.86|7906.49|7906.49|0
1651830310000|2022-05-06 09:45:10|7905.36|7905.36|7906.78|7906.78|7906.78|7906.78|7904.23|7904.23|0
1651830320000|2022-05-06 09:45:20|7907.35|7907.35|7907.06|7907.06|7907.35|7907.35|7907.06|7907.06|0
1651830330000|2022-05-06 09:45:30|7907.63|7907.63|7908.76|7908.76|7908.76|7908.76|7907.63|7907.63|0
1651830340000|2022-05-06 09:45:40|7908.19|7908.19|7909.33|7909.33|7910.46|7910.46|7908.19|7908.19|0
1651830350000|2022-05-06 09:45:50|7909.05|7909.05|7909.33|7909.33|7909.33|7909.33|7909.05|7909.05|0
1651830360000|2022-05-06 09:46:00|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|0
1651830370000|2022-05-06 09:46:10|7910.75|7910.75|7910.75|7910.75|7910.75|7910.75|7910.75|7910.75|0
1651830380000|2022-05-06 09:46:20|7910.18|7910.18|7912.16|7912.16|7913.29|7913.29|7910.18|7910.18|0
1651830390000|2022-05-06 09:46:30|7913.29|7913.29|7913.31|7913.31|7914.44|7914.44|7912.18|7912.18|0
1651830400000|2022-05-06 09:46:40|7913.41|7913.41|7912.28|7912.28|7913.41|7913.41|7912.28|7912.28|0
1651830410000|2022-05-06 09:46:50|7911.99|7911.99|7911.99|7911.99|7913.13|7913.13|7911.99|7911.99|0
1651830420000|2022-05-06 09:47:00|7913.13|7913.13|7913.97|7913.97|7913.97|7913.97|7911.99|7911.99|0
1651830430000|2022-05-06 09:47:10|7915.1|7915.1|7912.85|7912.85|7916.24|7916.24|7912.85|7912.85|0
1651830440000|2022-05-06 09:47:20|7913.98|7913.98|7911.71|7911.71|7913.98|7913.98|7911.71|7911.71|0
1651830450000|2022-05-06 09:47:30|7911.15|7911.15|7911.15|7911.15|7911.15|7911.15|7910.86|7910.86|0
1651830460000|2022-05-06 09:47:40|7912.28|7912.28|7913.41|7913.41|7913.41|7913.41|7911.15|7911.15|0
1651830470000|2022-05-06 09:47:50|7911.15|7911.15|7912.28|7912.28|7912.28|7912.28|7911.15|7911.15|0
1651830480000|2022-05-06 09:48:00|7911.43|7911.43|7911.43|7911.43|7911.43|7911.43|7911.43|7911.43|0
1651830490000|2022-05-06 09:48:10|7912.56|7912.56|7914.26|7914.26|7914.26|7914.26|7912.56|7912.56|0
1651830500000|2022-05-06 09:48:20|7913.98|7913.98|7912.56|7912.56|7913.98|7913.98|7912.56|7912.56|0
1651830510000|2022-05-06 09:48:30|7912.28|7912.28|7912.84|7912.84|7912.84|7912.84|7911.71|7911.71|0
1651830520000|2022-05-06 09:48:40|7911.71|7911.71|7910.86|7910.86|7911.71|7911.71|7910.58|7910.58|0
1651830530000|2022-05-06 09:48:50|7911.43|7911.43|7913.7|7913.7|7914.83|7914.83|7911.43|7911.43|0
1651830540000|2022-05-06 09:49:00|7912.57|7912.57|7911.71|7911.71|7912.57|7912.57|7911.71|7911.71|0
1651830550000|2022-05-06 09:49:10|7911.43|7911.43|7911.43|7911.43|7911.43|7911.43|7908.04|7908.04|0
1651830560000|2022-05-06 09:49:20|7911.71|7911.71|7910.58|7910.58|7911.71|7911.71|7910.58|7910.58|0
1651830570000|2022-05-06 09:49:30|7910.01|7910.01|7909.76|7909.76|7910.33|7910.33|7909.76|7909.76|0
1651830580000|2022-05-06 09:49:40|7911.17|7911.17|7911.68|7911.68|7912.42|7912.42|7911.17|7911.17|0
1651830590000|2022-05-06 09:49:50|7912.81|7912.81|7912.82|7912.82|7913.95|7913.95|7912.81|7912.81|0
1651830600000|2022-05-06 09:50:00|7914.8|7914.8|7913.67|7913.67|7914.8|7914.8|7913.67|7913.67|0
1651830610000|2022-05-06 09:50:10|7913.39|7913.39|7912.25|7912.25|7913.39|7913.39|7912.25|7912.25|0
1651830620000|2022-05-06 09:50:20|7911.12|7911.12|7911.4|7911.4|7911.4|7911.4|7909.14|7909.14|0
1651830630000|2022-05-06 09:50:30|7910.27|7910.27|7910.27|7910.27|7910.27|7910.27|7910.27|7910.27|0
1651830640000|2022-05-06 09:50:40|7909.14|7909.14|7910.27|7910.27|7911.4|7911.4|7909.14|7909.14|0
1651830650000|2022-05-06 09:50:50|7911.4|7911.4|7912.53|7912.53|7912.53|7912.53|7910.27|7910.27|0
1651830660000|2022-05-06 09:51:00|7913.67|7913.67|7911.4|7911.4|7913.67|7913.67|7911.4|7911.4|0
1651830680000|2022-05-06 09:51:20|7909.14|7909.14|7912.82|7912.82|7912.82|7912.82|7909.14|7909.14|0
1651830690000|2022-05-06 09:51:30|7911.69|7911.69|7910.56|7910.56|7911.69|7911.69|7910.56|7910.56|0
1651830700000|2022-05-06 09:51:40|7909.42|7909.42|7912.54|7912.54|7912.54|7912.54|7909.42|7909.42|0
1651830710000|2022-05-06 09:51:50|7913.67|7913.67|7915.93|7915.93|7915.95|7915.95|7913.6|7913.6|0
1651830720000|2022-05-06 09:52:00|7915.64|7915.64|7914.65|7914.65|7916.35|7916.35|7914.65|7914.65|0
1651830730000|2022-05-06 09:52:10|7914.37|7914.37|7914.08|7914.08|7914.37|7914.37|7914.08|7914.08|0
1651830740000|2022-05-06 09:52:20|7913.97|7913.97|7913.97|7913.97|7913.97|7913.97|7913.97|7913.97|0
1651830750000|2022-05-06 09:52:30|7914.26|7914.26|7914.28|7914.28|7915.39|7915.39|7914.26|7914.26|0
1651830760000|2022-05-06 09:52:40|7914.3|7914.3|7915.96|7915.96|7915.96|7915.96|7914.26|7914.26|0
1651830770000|2022-05-06 09:52:50|7914.82|7914.82|7914.93|7914.93|7914.93|7914.93|7913.69|7913.69|0
1651830780000|2022-05-06 09:53:00|7916.06|7916.06|7919.46|7919.46|7919.46|7919.46|7916.02|7916.02|0
1651830790000|2022-05-06 09:53:10|7918.33|7918.33|7918.04|7918.04|7918.33|7918.33|7918.04|7918.04|0
1651830800000|2022-05-06 09:53:20|7919.17|7919.17|7921.44|7921.44|7921.44|7921.44|7919.17|7919.17|0
1651830810000|2022-05-06 09:53:30|7923.99|7923.99|7923.99|7923.99|7923.99|7923.99|7923.99|7923.99|0
1651830820000|2022-05-06 09:53:40|7922.86|7922.86|7920.61|7920.61|7923.73|7923.73|7920.61|7920.61|0
1651830830000|2022-05-06 09:53:50|7921.75|7921.75|7921.15|7921.15|7921.75|7921.75|7920.58|7920.58|0
1651830840000|2022-05-06 09:54:00|7921.18|7921.18|7922.34|7922.34|7922.34|7922.34|7921.18|7921.18|0
1651830850000|2022-05-06 09:54:10|7922.62|7922.62|7917.81|7917.81|7922.91|7922.91|7917.81|7917.81|0
1651830860000|2022-05-06 09:54:20|7918.94|7918.94|7919.01|7919.01|7919.01|7919.01|7917.88|7917.88|0
1651830870000|2022-05-06 09:54:30|7917.88|7917.88|7917.88|7917.88|7917.88|7917.88|7917.88|7917.88|0
1651830880000|2022-05-06 09:54:40|7918.17|7918.17|7919.58|7919.58|7919.58|7919.58|7918.17|7918.17|0
1651830890000|2022-05-06 09:54:50|7919.62|7919.62|7919.33|7919.33|7919.62|7919.62|7919.33|7919.33|0
1651830900000|2022-05-06 09:55:00|7918.48|7918.48|7918.48|7918.48|7918.48|7918.48|7918.48|7918.48|0
1651830910000|2022-05-06 09:55:10|7918.77|7918.77|7916.5|7916.5|7918.77|7918.77|7916.5|7916.5|0
1651830920000|2022-05-06 09:55:20|7915.37|7915.37|7913.92|7913.92|7915.37|7915.37|7913.92|7913.92|0
1651830930000|2022-05-06 09:55:30|7912.78|7912.78|7912.5|7912.5|7912.78|7912.78|7912.22|7912.22|0
1651830940000|2022-05-06 09:55:40|7912.22|7912.22|7914.76|7914.76|7914.76|7914.76|7912.22|7912.22|0
1651830950000|2022-05-06 09:55:50|7913.63|7913.63|7914.76|7914.76|7914.76|7914.76|7913.63|7913.63|0
1651830960000|2022-05-06 09:56:00|7913.63|7913.63|7913.63|7913.63|7914.76|7914.76|7913.63|7913.63|0
1651830970000|2022-05-06 09:56:10|7914.76|7914.76|7915.05|7915.05|7915.05|7915.05|7914.76|7914.76|0
1651830980000|2022-05-06 09:56:20|7916.18|7916.18|7916.24|7916.24|7916.24|7916.24|7915.05|7915.05|0
1651830990000|2022-05-06 09:56:30|7915.11|7915.11|7913.94|7913.94|7915.11|7915.11|7913.94|7913.94|0
1651831000000|2022-05-06 09:56:40|7915.07|7915.07|7915.07|7915.07|7915.07|7915.07|7915.07|7915.07|0
1651831010000|2022-05-06 09:56:50|7915.03|7915.03|7916.16|7916.16|7916.16|7916.16|7915.03|7915.03|0
1651831020000|2022-05-06 09:57:00|7916.21|7916.21|7915.36|7915.36|7916.21|7916.21|7915.36|7915.36|0
1651831030000|2022-05-06 09:57:10|7916.49|7916.49|7915.32|7915.32|7916.49|7916.49|7915.32|7915.32|0
1651831040000|2022-05-06 09:57:20|7914.19|7914.19|7913.91|7913.91|7914.19|7914.19|7913.34|7913.34|0
1651831050000|2022-05-06 09:57:30|7912.78|7912.78|7912.78|7912.78|7912.78|7912.78|7912.78|7912.78|0
1651831060000|2022-05-06 09:57:40|7913.91|7913.91|7911.08|7911.08|7913.91|7913.91|7911.08|7911.08|0
1651831070000|2022-05-06 09:57:50|7912.21|7912.21|7907.96|7907.96|7912.21|7912.21|7907.96|7907.96|0
1651831080000|2022-05-06 09:58:00|7909.09|7909.09|7909.66|7909.66|7909.66|7909.66|7909.09|7909.09|0
1651831090000|2022-05-06 09:58:10|7907.4|7907.4|7907.4|7907.4|7907.4|7907.4|7907.4|7907.4|0
1651831100000|2022-05-06 09:58:20|7908.53|7908.53|7908.64|7908.64|7909.77|7909.77|7908.53|7908.53|0
1651831110000|2022-05-06 09:58:30|7907.51|7907.51|7907.51|7907.51|7907.51|7907.51|7907.51|7907.51|0
1651831120000|2022-05-06 09:58:40|7908.64|7908.64|7907.51|7907.51|7908.64|7908.64|7907.51|7907.51|0
1651831130000|2022-05-06 09:58:50|7908.64|7908.64|7907.79|7907.79|7908.64|7908.64|7907.79|7907.79|0
1651831140000|2022-05-06 09:59:00|7907.51|7907.51|7906.94|7906.94|7908.07|7908.07|7906.94|7906.94|0
1651831150000|2022-05-06 09:59:10|7905.81|7905.81|7905.81|7905.81|7905.81|7905.81|7905.81|7905.81|0
1651831160000|2022-05-06 09:59:20|7904.67|7904.67|7909.2|7909.2|7909.2|7909.2|7904.67|7904.67|0
1651831170000|2022-05-06 09:59:30|7909.77|7909.77|7913.45|7913.45|7913.45|7913.45|7909.77|7909.77|0
1651831180000|2022-05-06 09:59:40|7912.32|7912.32|7912.88|7912.88|7912.88|7912.88|7912.32|7912.32|0
1651831190000|2022-05-06 09:59:50|7914.02|7914.02|7914.02|7914.02|7914.02|7914.02|7912.88|7912.88|0
1651831200000|2022-05-06 10:00:00|7914|7914|7916.28|7916.28|7916.28|7916.28|7914|7914|0
1651831210000|2022-05-06 10:00:10|7916.57|7916.57|7918.83|7918.83|7918.83|7918.83|7916.57|7916.57|0
1651831220000|2022-05-06 10:00:20|7918.85|7918.85|7918.28|7918.28|7918.85|7918.85|7918.28|7918.28|0
1651831230000|2022-05-06 10:00:30|7916.02|7916.02|7915.73|7915.73|7916.02|7916.02|7915.17|7915.17|0
1651831240000|2022-05-06 10:00:40|7914.6|7914.6|7915.73|7915.73|7915.73|7915.73|7914.6|7914.6|0
1651831250000|2022-05-06 10:00:50|7916.02|7916.02|7914.91|7914.91|7916.04|7916.04|7914.91|7914.91|0
1651831260000|2022-05-06 10:01:00|7916.04|7916.04|7915.15|7915.15|7916.61|7916.61|7915.15|7915.15|0
1651831270000|2022-05-06 10:01:10|7915.72|7915.72|7915.72|7915.72|7915.72|7915.72|7915.72|7915.72|0
1651831280000|2022-05-06 10:01:20|7914.59|7914.59|7916.85|7916.85|7916.85|7916.85|7914.3|7914.3|0
1651831290000|2022-05-06 10:01:30|7916.57|7916.57|7913.45|7913.45|7916.57|7916.57|7913.45|7913.45|0
1651831300000|2022-05-06 10:01:40|7912.88|7912.88|7910.34|7910.34|7912.88|7912.88|7910.34|7910.34|0
1651831310000|2022-05-06 10:01:50|7911.47|7911.47|7911.47|7911.47|7912.6|7912.6|7911.47|7911.47|0
1651831320000|2022-05-06 10:02:00|7912.6|7912.6|7912.6|7912.6|7912.6|7912.6|7911.47|7911.47|0
1651831330000|2022-05-06 10:02:10|7913.73|7913.73|7913.73|7913.73|7913.73|7913.73|7913.73|7913.73|0
1651831340000|2022-05-06 10:02:20|7912.6|7912.6|7912.6|7912.6|7912.6|7912.6|7912.6|7912.6|0
1651831350000|2022-05-06 10:02:30|7913.73|7913.73|7915.15|7915.15|7915.15|7915.15|7913.73|7913.73|0
1651831360000|2022-05-06 10:02:40|7914.01|7914.01|7915.15|7915.15|7915.15|7915.15|7914.01|7914.01|0
1651831370000|2022-05-06 10:02:50|7912.88|7912.88|7911.46|7911.46|7912.88|7912.88|7911.46|7911.46|0
1651831380000|2022-05-06 10:03:00|7910.33|7910.33|7908.6|7908.6|7910.33|7910.33|7908.6|7908.6|0
1651831390000|2022-05-06 10:03:10|7909.73|7909.73|7910.01|7910.01|7910.01|7910.01|7909.73|7909.73|0
1651831400000|2022-05-06 10:03:20|7908.88|7908.88|7909.73|7909.73|7909.73|7909.73|7908.88|7908.88|0
1651831410000|2022-05-06 10:03:30|7912|7912|7910.83|7910.83|7913.13|7913.13|7910.83|7910.83|0
1651831420000|2022-05-06 10:03:40|7911.96|7911.96|7913.09|7913.09|7913.09|7913.09|7911.96|7911.96|0
1651831430000|2022-05-06 10:03:50|7914.22|7914.22|7915.64|7915.64|7915.64|7915.64|7914.22|7914.22|0
1651831440000|2022-05-06 10:04:00|7915.66|7915.66|7916.83|7916.83|7917.4|7917.4|7915.66|7915.66|0
1651831450000|2022-05-06 10:04:10|7916.55|7916.55|7914.06|7914.06|7916.55|7916.55|7914.03|7914.03|0
1651831460000|2022-05-06 10:04:20|7915.19|7915.19|7914.09|7914.09|7915.19|7915.19|7914.06|7914.06|0
1651831470000|2022-05-06 10:04:30|7913.8|7913.8|7911.26|7911.26|7913.8|7913.8|7911.26|7911.26|0
1651831480000|2022-05-06 10:04:40|7910.97|7910.97|7912.39|7912.39|7912.39|7912.39|7910.97|7910.97|0
1651831490000|2022-05-06 10:04:50|7912.1|7912.1|7912.1|7912.1|7912.1|7912.1|7912.1|7912.1|0
1651831500000|2022-05-06 10:05:00|7913.52|7913.52|7912.95|7912.95|7913.52|7913.52|7912.95|7912.95|0
1651831510000|2022-05-06 10:05:10|7912.67|7912.67|7912.38|7912.38|7912.67|7912.67|7912.38|7912.38|0
1651831520000|2022-05-06 10:05:20|7911.25|7911.25|7911.27|7911.27|7911.27|7911.27|7911.25|7911.25|0
1651831530000|2022-05-06 10:05:30|7911.3|7911.3|7912.77|7912.77|7912.77|7912.77|7911.3|7911.3|0
1651831540000|2022-05-06 10:05:40|7912.79|7912.79|7912.51|7912.51|7914.21|7914.21|7912.51|7912.51|0
1651831550000|2022-05-06 10:05:50|7912.79|7912.79|7912.51|7912.51|7913.36|7913.36|7912.23|7912.23|0
1651831560000|2022-05-06 10:06:00|7912.53|7912.53|7913.66|7913.66|7913.66|7913.66|7912.53|7912.53|0
1651831570000|2022-05-06 10:06:10|7912.53|7912.53|7912.53|7912.53|7912.53|7912.53|7912.53|7912.53|0
1651831580000|2022-05-06 10:06:20|7913.66|7913.66|7914.8|7914.8|7914.8|7914.8|7913.66|7913.66|0
1651831590000|2022-05-06 10:06:30|7916.21|7916.21|7917.91|7917.91|7917.91|7917.91|7916.21|7916.21|0
1651831600000|2022-05-06 10:06:40|7918.19|7918.19|7920.45|7920.45|7920.78|7920.78|7918.19|7918.19|0
1651831610000|2022-05-06 10:06:50|7921.02|7921.02|7921.87|7921.87|7923.28|7923.28|7921.02|7921.02|0
1651831620000|2022-05-06 10:07:00|7920.73|7920.73|7920.73|7920.73|7921.87|7921.87|7920.73|7920.73|0
1651831630000|2022-05-06 10:07:10|7920.17|7920.17|7917.65|7917.65|7920.17|7920.17|7917.62|7917.62|0
1651831640000|2022-05-06 10:07:20|7916.52|7916.52|7916.23|7916.23|7916.52|7916.52|7915.66|7915.66|0
1651831650000|2022-05-06 10:07:30|7915.95|7915.95|7914.27|7914.27|7916.52|7916.52|7914.27|7914.27|0
1651831660000|2022-05-06 10:07:40|7912|7912|7916.17|7916.17|7916.17|7916.17|7912|7912|0
1651831670000|2022-05-06 10:07:50|7916.74|7916.74|7915.04|7915.04|7916.74|7916.74|7915.04|7915.04|0
1651831680000|2022-05-06 10:08:00|7914.76|7914.76|7914.76|7914.76|7914.76|7914.76|7912.49|7912.49|0
1651831690000|2022-05-06 10:08:10|7913.63|7913.63|7913.93|7913.93|7913.97|7913.97|7913.63|7913.63|0
1651831700000|2022-05-06 10:08:20|7913.97|7913.97|7913.99|7913.99|7913.99|7913.99|7913.97|7913.97|0
1651831710000|2022-05-06 10:08:30|7912.86|7912.86|7912.86|7912.86|7912.86|7912.86|7912.86|7912.86|0
1651831720000|2022-05-06 10:08:40|7911.73|7911.73|7913.99|7913.99|7913.99|7913.99|7911.73|7911.73|0
1651831730000|2022-05-06 10:08:50|7914.06|7914.06|7916.32|7916.32|7916.32|7916.32|7914.06|7914.06|0
1651831740000|2022-05-06 10:09:00|7917.17|7917.17|7917.18|7917.18|7919.44|7919.44|7917.17|7917.17|0
1651831760000|2022-05-06 10:09:20|7916.04|7916.04|7916|7916|7916.04|7916.04|7915.98|7915.98|0
1651831770000|2022-05-06 10:09:30|7915.72|7915.72|7914.27|7914.27|7915.72|7915.72|7914.26|7914.26|0
1651831780000|2022-05-06 10:09:40|7913.98|7913.98|7916.24|7916.24|7916.24|7916.24|7913.98|7913.98|0
1651831790000|2022-05-06 10:09:50|7915.11|7915.11|7913.13|7913.13|7915.4|7915.4|7913.13|7913.13|0
1651831800000|2022-05-06 10:10:00|7912|7912|7913.41|7913.41|7913.41|7913.41|7912|7912|0
1651831810000|2022-05-06 10:10:10|7912.28|7912.28|7913.41|7913.41|7913.41|7913.41|7912.28|7912.28|0
1651831820000|2022-05-06 10:10:20|7912.28|7912.28|7913.13|7913.13|7913.13|7913.13|7912|7912|0
1651831830000|2022-05-06 10:10:30|7912.85|7912.85|7911.71|7911.71|7912.85|7912.85|7910.58|7910.58|0
1651831840000|2022-05-06 10:10:40|7910.58|7910.58|7910.87|7910.87|7910.87|7910.87|7910.3|7910.3|0
1651831850000|2022-05-06 10:10:50|7912.57|7912.57|7913.99|7913.99|7913.99|7913.99|7912.57|7912.57|0
1651831860000|2022-05-06 10:11:00|7915.12|7915.12|7913.7|7913.7|7915.12|7915.12|7913.42|7913.42|0
1651831870000|2022-05-06 10:11:10|7913.42|7913.42|7914.83|7914.83|7915.97|7915.97|7913.42|7913.42|0
1651831880000|2022-05-06 10:11:20|7915.12|7915.12|7916.25|7916.25|7916.82|7916.82|7915.12|7915.12|0
1651831890000|2022-05-06 10:11:30|7915.12|7915.12|7915.54|7915.54|7916.11|7916.11|7915.12|7915.12|0
1651831900000|2022-05-06 10:11:40|7914.41|7914.41|7916.96|7916.96|7916.96|7916.96|7914.13|7914.13|0
1651831910000|2022-05-06 10:11:50|7919.23|7919.23|7918.09|7918.09|7919.23|7919.23|7918.09|7918.09|0
1651831920000|2022-05-06 10:12:00|7919.23|7919.23|7919.51|7919.51|7919.51|7919.51|7918.09|7918.09|0
1651831930000|2022-05-06 10:12:10|7918.38|7918.38|7918.38|7918.38|7918.38|7918.38|7918.09|7918.09|0
1651831940000|2022-05-06 10:12:20|7918.09|7918.09|7918.09|7918.09|7919.51|7919.51|7918.09|7918.09|0
1651831950000|2022-05-06 10:12:30|7918.38|7918.38|7920.12|7920.12|7920.12|7920.12|7918.38|7918.38|0
1651831960000|2022-05-06 10:12:40|7921.25|7921.25|7921.25|7921.25|7921.25|7921.25|7921.25|7921.25|0
1651831970000|2022-05-06 10:12:50|7920.12|7920.12|7920.07|7920.07|7920.94|7920.94|7919.81|7919.81|0
1651831980000|2022-05-06 10:13:00|7920.14|7920.14|7917.87|7917.87|7920.14|7920.14|7917.87|7917.87|0
1651831990000|2022-05-06 10:13:10|7917.31|7917.31|7919.57|7919.57|7920.7|7920.7|7917.31|7917.31|0
1651832000000|2022-05-06 10:13:20|7918.72|7918.72|7919|7919|7919|7919|7917.58|7917.58|0
1651832010000|2022-05-06 10:13:30|7918.72|7918.72|7919.02|7919.02|7919.02|7919.02|7917.86|7917.86|0
1651832020000|2022-05-06 10:13:40|7920.15|7920.15|7919.92|7919.92|7924.43|7924.43|7919.92|7919.92|0
1651832030000|2022-05-06 10:13:50|7921.05|7921.05|7920.77|7920.77|7921.05|7921.05|7920.77|7920.77|0
1651832040000|2022-05-06 10:14:00|7920.81|7920.81|7920.82|7920.82|7920.82|7920.82|7920.81|7920.81|0
1651832050000|2022-05-06 10:14:10|7918.56|7918.56|7918.5|7918.5|7918.56|7918.56|7918.5|7918.5|0
1651832060000|2022-05-06 10:14:20|7917.37|7917.37|7918.21|7918.21|7918.5|7918.5|7917.37|7917.37|0
1651832070000|2022-05-06 10:14:30|7917.08|7917.08|7915.01|7915.01|7917.08|7917.08|7915.01|7915.01|0
1651832080000|2022-05-06 10:14:40|7914.94|7914.94|7913.53|7913.53|7914.94|7914.94|7913.53|7913.53|0
1651832090000|2022-05-06 10:14:50|7914.66|7914.66|7912.96|7912.96|7914.66|7914.66|7912.96|7912.96|0
1651832100000|2022-05-06 10:15:00|7913.03|7913.03|7913.03|7913.03|7913.03|7913.03|7913.03|7913.03|0
1651832110000|2022-05-06 10:15:10|7913|7913|7909.35|7909.35|7913.03|7913.03|7909.35|7909.35|0
1651832130000|2022-05-06 10:15:30|7910.48|7910.48|7912.46|7912.46|7912.46|7912.46|7910.48|7910.48|0
1651832150000|2022-05-06 10:15:50|7911.04|7911.04|7910.77|7910.77|7911.9|7911.9|7910.77|7910.77|0
1651832160000|2022-05-06 10:16:00|7911.9|7911.9|7911.9|7911.9|7911.9|7911.9|7911.9|7911.9|0
1651832170000|2022-05-06 10:16:10|7909.64|7909.64|7907.94|7907.94|7909.92|7909.92|7907.94|7907.94|0
1651832180000|2022-05-06 10:16:20|7909.07|7909.07|7909.64|7909.64|7909.64|7909.64|7909.07|7909.07|0
1651832190000|2022-05-06 10:16:30|7909.92|7909.92|7909.92|7909.92|7909.92|7909.92|7909.92|7909.92|0
1651832200000|2022-05-06 10:16:40|7911.05|7911.05|7912.47|7912.47|7912.47|7912.47|7911.05|7911.05|0
1651832210000|2022-05-06 10:16:50|7913.61|7913.61|7912.47|7912.47|7913.61|7913.61|7912.47|7912.47|0
1651832220000|2022-05-06 10:17:00|7912.76|7912.76|7912.76|7912.76|7912.76|7912.76|7912.76|7912.76|0
1651832240000|2022-05-06 10:17:20|7913.04|7913.04|7913.04|7913.04|7913.04|7913.04|7913.04|7913.04|0
1651832250000|2022-05-06 10:17:30|7911.91|7911.91|7913.04|7913.04|7913.04|7913.04|7911.91|7911.91|0
1651832260000|2022-05-06 10:17:40|7911.91|7911.91|7911.91|7911.91|7911.91|7911.91|7909.08|7909.08|0
1651832270000|2022-05-06 10:17:50|7910.77|7910.77|7910.77|7910.77|7910.77|7910.77|7910.77|7910.77|0
1651832280000|2022-05-06 10:18:00|7910.21|7910.21|7910.21|7910.21|7911.34|7911.34|7910.21|7910.21|0
1651832290000|2022-05-06 10:18:10|7909.08|7909.08|7909.08|7909.08|7909.08|7909.08|7909.08|7909.08|0
1651832300000|2022-05-06 10:18:20|7910.21|7910.21|7909.07|7909.07|7910.21|7910.21|7909.07|7909.07|0
1651832310000|2022-05-06 10:18:30|7908.5|7908.5|7907.37|7907.37|7908.5|7908.5|7907.37|7907.37|0
1651832320000|2022-05-06 10:18:40|7906.52|7906.52|7904.26|7904.26|7906.52|7906.52|7904.26|7904.26|0
1651832330000|2022-05-06 10:18:50|7902.84|7902.84|7901.35|7901.35|7902.84|7902.84|7901.35|7901.35|0
1651832340000|2022-05-06 10:19:00|7901.64|7901.64|7904.43|7904.43|7904.43|7904.43|7901.64|7901.64|0
1651832350000|2022-05-06 10:19:10|7903.3|7903.3|7901.6|7901.6|7903.3|7903.3|7901.6|7901.6|0
1651832360000|2022-05-06 10:19:20|7901.57|7901.57|7901.57|7901.57|7901.57|7901.57|7901.57|7901.57|0
1651832370000|2022-05-06 10:19:30|7902.7|7902.7|7902.7|7902.7|7902.7|7902.7|7902.7|7902.7|0
1651832380000|2022-05-06 10:19:40|7901.57|7901.57|7901.57|7901.57|7901.57|7901.57|7901.57|7901.57|0
1651832390000|2022-05-06 10:19:50|7902.7|7902.7|7902.7|7902.7|7902.7|7902.7|7902.7|7902.7|0
1651832400000|2022-05-06 10:20:00|7903.55|7903.55|7903.55|7903.55|7903.55|7903.55|7903.55|7903.55|0
1651832410000|2022-05-06 10:20:10|7904.68|7904.68|7904.12|7904.12|7904.68|7904.68|7903.55|7903.55|0
1651832420000|2022-05-06 10:20:20|7904.4|7904.4|7905.82|7905.82|7905.82|7905.82|7904.4|7904.4|0
1651832430000|2022-05-06 10:20:30|7903.27|7903.27|7902.99|7902.99|7903.27|7903.27|7902.99|7902.99|0
1651832440000|2022-05-06 10:20:40|7903.07|7903.07|7905.09|7905.09|7905.09|7905.09|7903.07|7903.07|0
1651832450000|2022-05-06 10:20:50|7906.22|7906.22|7903.11|7903.11|7906.22|7906.22|7903.11|7903.11|0
1651832460000|2022-05-06 10:21:00|7901.98|7901.98|7901.98|7901.98|7901.98|7901.98|7900.85|7900.85|0
1651832470000|2022-05-06 10:21:10|7901.13|7901.13|7901.12|7901.12|7902.26|7902.26|7901.12|7901.12|0
1651832480000|2022-05-06 10:21:20|7899.99|7899.99|7901.12|7901.12|7901.12|7901.12|7899.99|7899.99|0
1651832490000|2022-05-06 10:21:30|7902.26|7902.26|7902.54|7902.54|7902.54|7902.54|7902.26|7902.26|0
1651832500000|2022-05-06 10:21:40|7900.28|7900.28|7900.28|7900.28|7900.28|7900.28|7900.28|7900.28|0
1651832510000|2022-05-06 10:21:50|7901.41|7901.41|7902.54|7902.54|7902.54|7902.54|7901.41|7901.41|0
1651832520000|2022-05-06 10:22:00|7902.82|7902.82|7903.67|7903.67|7903.67|7903.67|7902.54|7902.54|0
1651832540000|2022-05-06 10:22:20|7904.8|7904.8|7903.67|7903.67|7904.8|7904.8|7903.67|7903.67|0
1651832550000|2022-05-06 10:22:30|7901.4|7901.4|7900.27|7900.27|7901.4|7901.4|7900.27|7900.27|0
1651832560000|2022-05-06 10:22:40|7899.14|7899.14|7899.14|7899.14|7899.14|7899.14|7899.14|7899.14|0
1651832570000|2022-05-06 10:22:50|7900.27|7900.27|7901.4|7901.4|7901.4|7901.4|7900.27|7900.27|0
1651832580000|2022-05-06 10:23:00|7899.42|7899.42|7899.98|7899.98|7899.98|7899.98|7898.85|7898.85|0
1651832590000|2022-05-06 10:23:10|7898.85|7898.85|7900.8|7900.8|7900.8|7900.8|7898.85|7898.85|0
1651832600000|2022-05-06 10:23:20|7899.66|7899.66|7899.66|7899.66|7899.66|7899.66|7899.66|7899.66|0
1651832610000|2022-05-06 10:23:30|7899.95|7899.95|7901.11|7901.11|7901.11|7901.11|7899.95|7899.95|0
1651832620000|2022-05-06 10:23:40|7900.26|7900.26|7900.82|7900.82|7900.82|7900.82|7899.69|7899.69|0
1651832630000|2022-05-06 10:23:50|7898.56|7898.56|7899.35|7899.35|7899.49|7899.49|7898.28|7898.28|0
1651832640000|2022-05-06 10:24:00|7898.78|7898.78|7898.78|7898.78|7898.78|7898.78|7897.65|7897.65|0
1651832650000|2022-05-06 10:24:10|7897.65|7897.65|7898.78|7898.78|7898.78|7898.78|7897.65|7897.65|0
1651832660000|2022-05-06 10:24:20|7898.5|7898.5|7896.24|7896.24|7898.5|7898.5|7896.24|7896.24|0
1651832670000|2022-05-06 10:24:30|7897.37|7897.37|7897.65|7897.65|7897.65|7897.65|7897.37|7897.37|0
1651832680000|2022-05-06 10:24:40|7896.52|7896.52|7894.57|7894.57|7896.52|7896.52|7894.57|7894.57|0
1651832690000|2022-05-06 10:24:50|7895.7|7895.7|7895.7|7895.7|7895.7|7895.7|7895.7|7895.7|0
1651832700000|2022-05-06 10:25:00|7896.27|7896.27|7898.25|7898.25|7898.25|7898.25|7896.27|7896.27|0
1651832710000|2022-05-06 10:25:10|7899.38|7899.38|7899.38|7899.38|7901.64|7901.64|7899.38|7899.38|0
1651832720000|2022-05-06 10:25:20|7900.23|7900.23|7899.67|7899.67|7901.37|7901.37|7899.67|7899.67|0
1651832730000|2022-05-06 10:25:30|7898.54|7898.54|7898.54|7898.54|7898.54|7898.54|7898.54|7898.54|0
1651832740000|2022-05-06 10:25:40|7899.67|7899.67|7898.76|7898.76|7899.67|7899.67|7897.69|7897.69|0
1651832750000|2022-05-06 10:25:50|7897.63|7897.63|7894.78|7894.78|7897.63|7897.63|7894.78|7894.78|0
1651832760000|2022-05-06 10:26:00|7894.81|7894.81|7894.73|7894.73|7894.81|7894.81|7894.73|7894.73|0
1651832770000|2022-05-06 10:26:10|7893.6|7893.6|7893.54|7893.54|7893.6|7893.6|7893.54|7893.54|0
1651832780000|2022-05-06 10:26:20|7892.41|7892.41|7892.41|7892.41|7892.41|7892.41|7892.41|7892.41|0
1651832790000|2022-05-06 10:26:30|7893.54|7893.54|7893.54|7893.54|7893.54|7893.54|7893.54|7893.54|0
1651832800000|2022-05-06 10:26:40|7894.68|7894.68|7897.23|7897.23|7897.23|7897.23|7894.68|7894.68|0
1651832820000|2022-05-06 10:27:00|7898.36|7898.36|7897.23|7897.23|7898.36|7898.36|7897.23|7897.23|0
1651832830000|2022-05-06 10:27:10|7896.1|7896.1|7896.1|7896.1|7896.1|7896.1|7896.1|7896.1|0
1651832840000|2022-05-06 10:27:20|7896.38|7896.38|7895.27|7895.27|7896.4|7896.4|7895.27|7895.27|0
1651832850000|2022-05-06 10:27:30|7896.4|7896.4|7896.4|7896.4|7896.4|7896.4|7896.4|7896.4|0
1651832860000|2022-05-06 10:27:40|7895.27|7895.27|7896.4|7896.4|7896.4|7896.4|7895.27|7895.27|0
1651832870000|2022-05-06 10:27:50|7896.68|7896.68|7896.97|7896.97|7896.97|7896.97|7896.68|7896.68|0
1651832880000|2022-05-06 10:28:00|7898.1|7898.1|7898.95|7898.95|7898.95|7898.95|7897.82|7897.82|0
1651832890000|2022-05-06 10:28:10|7897.82|7897.82|7898.95|7898.95|7900.08|7900.08|7896.69|7896.69|0
1651832920000|2022-05-06 10:28:40|7898.99|7898.99|7897.87|7897.87|7899.02|7899.02|7897.87|7897.87|0
1651832930000|2022-05-06 10:28:50|7897.84|7897.84|7898.94|7898.94|7898.94|7898.94|7897.79|7897.79|0
1651832940000|2022-05-06 10:29:00|7898.99|7898.99|7898.96|7898.96|7898.99|7898.99|7898.96|7898.96|0
1651832950000|2022-05-06 10:29:10|7898.92|7898.92|7897.81|7897.81|7899.01|7899.01|7897.78|7897.78|0
1651832960000|2022-05-06 10:29:20|7897.79|7897.79|7898.91|7898.91|7898.92|7898.92|7897.79|7897.79|0
1651832970000|2022-05-06 10:29:30|7898.06|7898.06|7897.49|7897.49|7898.63|7898.63|7897.49|7897.49|0
1651832980000|2022-05-06 10:29:40|7897.78|7897.78|7896.65|7896.65|7898.91|7898.91|7896.65|7896.65|0
1651832990000|2022-05-06 10:29:50|7897.78|7897.78|7898.91|7898.91|7898.91|7898.91|7897.78|7897.78|0
1651833000000|2022-05-06 10:30:00|7898.89|7898.89|7898.89|7898.89|7898.89|7898.89|7898.89|7898.89|0
1651833010000|2022-05-06 10:30:10|7899.46|7899.46|7900.85|7900.85|7900.85|7900.85|7899.46|7899.46|0
1651833020000|2022-05-06 10:30:20|7899.72|7899.72|7900.85|7900.85|7901.7|7901.7|7899.72|7899.72|0
1651833030000|2022-05-06 10:30:30|7901.98|7901.98|7901.98|7901.98|7901.98|7901.98|7900.85|7900.85|0
1651833040000|2022-05-06 10:30:40|7900.85|7900.85|7900.85|7900.85|7900.85|7900.85|7900.85|7900.85|0
1651833050000|2022-05-06 10:30:50|7898.3|7898.3|7899.43|7899.43|7899.43|7899.43|7898.3|7898.3|0
1651833060000|2022-05-06 10:31:00|7898.3|7898.3|7898.3|7898.3|7898.3|7898.3|7896.88|7896.88|0
1651833070000|2022-05-06 10:31:10|7898.58|7898.58|7894.92|7894.92|7898.58|7898.58|7894.9|7894.9|0
1651833080000|2022-05-06 10:31:20|7896.05|7896.05|7893.22|7893.22|7896.05|7896.05|7891.81|7891.81|0
1651833090000|2022-05-06 10:31:30|7894.35|7894.35|7896.64|7896.64|7896.93|7896.93|7894.35|7894.35|0
1651833100000|2022-05-06 10:31:40|7896.36|7896.36|7891.51|7891.51|7896.64|7896.64|7891.51|7891.51|0
1651833110000|2022-05-06 10:31:50|7890.38|7890.38|7890.38|7890.38|7890.38|7890.38|7890.38|7890.38|0
1651833120000|2022-05-06 10:32:00|7889.24|7889.24|7889.18|7889.18|7889.24|7889.24|7886.92|7886.92|0
1651833130000|2022-05-06 10:32:10|7889.22|7889.22|7884.97|7884.97|7889.22|7889.22|7884.97|7884.97|0
1651833140000|2022-05-06 10:32:20|7885.25|7885.25|7886.38|7886.38|7886.67|7886.67|7885.25|7885.25|0
1651833150000|2022-05-06 10:32:30|7886.4|7886.4|7883.29|7883.29|7886.4|7886.4|7882.16|7882.16|0
1651833160000|2022-05-06 10:32:40|7883.36|7883.36|7884.49|7884.49|7884.49|7884.49|7883.36|7883.36|0
1651833170000|2022-05-06 10:32:50|7885.06|7885.06|7886.19|7886.19|7886.19|7886.19|7885.06|7885.06|0
1651833180000|2022-05-06 10:33:00|7885.06|7885.06|7885.06|7885.06|7885.06|7885.06|7885.06|7885.06|0
1651833190000|2022-05-06 10:33:10|7886.19|7886.19|7882.79|7882.79|7886.19|7886.19|7882.79|7882.79|0
1651833200000|2022-05-06 10:33:20|7881.66|7881.66|7882.23|7882.23|7884.49|7884.49|7881.66|7881.66|0
1651833210000|2022-05-06 10:33:30|7883.36|7883.36|7883.36|7883.36|7883.36|7883.36|7883.36|7883.36|0
1651833220000|2022-05-06 10:33:40|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|7883.65|0
1651833230000|2022-05-06 10:33:50|7882.51|7882.51|7882.49|7882.49|7882.51|7882.51|7882.49|7882.49|0
1651833240000|2022-05-06 10:34:00|7881.64|7881.64|7882.77|7882.77|7882.77|7882.77|7880.51|7880.51|0
1651833250000|2022-05-06 10:34:10|7880.51|7880.51|7880.51|7880.51|7880.51|7880.51|7879.38|7879.38|0
1651833260000|2022-05-06 10:34:20|7881.64|7881.64|7880.51|7880.51|7881.64|7881.64|7880.51|7880.51|0
1651833270000|2022-05-06 10:34:30|7878.25|7878.25|7880.51|7880.51|7880.51|7880.51|7878.25|7878.25|0
1651833280000|2022-05-06 10:34:40|7880.58|7880.58|7880.58|7880.58|7880.58|7880.58|7880.58|7880.58|0
1651833300000|2022-05-06 10:35:00|7879.44|7879.44|7876.61|7876.61|7879.44|7879.44|7876.61|7876.61|0
1651833310000|2022-05-06 10:35:10|7877.74|7877.74|7877.46|7877.46|7877.74|7877.74|7876.33|7876.33|0
1651833320000|2022-05-06 10:35:20|7876.33|7876.33|7876.04|7876.04|7877.46|7877.46|7876.04|7876.04|0
1651833330000|2022-05-06 10:35:30|7877.18|7877.18|7876.04|7876.04|7877.18|7877.18|7876.04|7876.04|0
1651833340000|2022-05-06 10:35:40|7877.18|7877.18|7877.18|7877.18|7877.18|7877.18|7877.18|7877.18|0
1651833350000|2022-05-06 10:35:50|7876.04|7876.04|7874.62|7874.62|7876.04|7876.04|7873.49|7873.49|0
1651833360000|2022-05-06 10:36:00|7873.49|7873.49|7873.21|7873.21|7873.49|7873.49|7872.36|7872.36|0
1651833370000|2022-05-06 10:36:10|7873.19|7873.19|7873.19|7873.19|7874.6|7874.6|7873.19|7873.19|0
1651833380000|2022-05-06 10:36:20|7872.06|7872.06|7875.45|7875.45|7875.45|7875.45|7872.06|7872.06|0
1651833390000|2022-05-06 10:36:30|7874.32|7874.32|7874.06|7874.06|7874.32|7874.32|7872.91|7872.91|0
1651833400000|2022-05-06 10:36:40|7873.78|7873.78|7872.65|7872.65|7873.78|7873.78|7871.51|7871.51|0
1651833410000|2022-05-06 10:36:50|7874.91|7874.91|7875.76|7875.76|7876.04|7876.04|7874.91|7874.91|0
1651833420000|2022-05-06 10:37:00|7874.62|7874.62|7874.34|7874.34|7874.62|7874.62|7873.21|7873.21|0
1651833430000|2022-05-06 10:37:10|7873.21|7873.21|7873.21|7873.21|7874.34|7874.34|7873.21|7873.21|0
1651833440000|2022-05-06 10:37:20|7871.79|7871.79|7871.79|7871.79|7871.79|7871.79|7871.79|7871.79|0
1651833450000|2022-05-06 10:37:30|7872.92|7872.92|7876.87|7876.87|7876.87|7876.87|7872.92|7872.92|0
1651833460000|2022-05-06 10:37:40|7876.3|7876.3|7876.58|7876.58|7876.58|7876.58|7876.3|7876.3|0
1651833470000|2022-05-06 10:37:50|7876.02|7876.02|7876.02|7876.02|7876.02|7876.02|7876.02|7876.02|0
1651833480000|2022-05-06 10:38:00|7877.15|7877.15|7878.28|7878.28|7878.28|7878.28|7877.15|7877.15|0
1651833490000|2022-05-06 10:38:10|7877.15|7877.15|7877.15|7877.15|7877.15|7877.15|7877.15|7877.15|0
1651833500000|2022-05-06 10:38:20|7877.11|7877.11|7877.1|7877.1|7877.11|7877.11|7877.1|7877.1|0
1651833510000|2022-05-06 10:38:30|7876.53|7876.53|7876.53|7876.53|7876.53|7876.53|7876.53|7876.53|0
1651833520000|2022-05-06 10:38:40|7876.81|7876.81|7878.51|7878.51|7878.51|7878.51|7876.81|7876.81|0
1651833530000|2022-05-06 10:38:50|7879.64|7879.64|7881.13|7881.13|7881.13|7881.13|7879.64|7879.64|0
1651833540000|2022-05-06 10:39:00|7878.87|7878.87|7878.58|7878.58|7878.87|7878.87|7876.32|7876.32|0
1651833550000|2022-05-06 10:39:10|7878.3|7878.3|7880.28|7880.28|7880.28|7880.28|7878.3|7878.3|0
1651833560000|2022-05-06 10:39:20|7879.15|7879.15|7879.14|7879.14|7879.18|7879.18|7878.01|7878.01|0
1651833570000|2022-05-06 10:39:30|7879.16|7879.16|7878.03|7878.03|7879.16|7879.16|7878.03|7878.03|0
1651833580000|2022-05-06 10:39:40|7879.16|7879.16|7879.44|7879.44|7879.44|7879.44|7879.16|7879.16|0
1651833590000|2022-05-06 10:39:50|7878.31|7878.31|7879.44|7879.44|7879.44|7879.44|7878.31|7878.31|0
1651833600000|2022-05-06 10:40:00|7878.31|7878.31|7881.14|7881.14|7881.14|7881.14|7878.31|7878.31|0
1651833610000|2022-05-06 10:40:10|7879.16|7879.16|7876.89|7876.89|7879.16|7879.16|7876.89|7876.89|0
1651833620000|2022-05-06 10:40:20|7878.03|7878.03|7879.16|7879.16|7879.16|7879.16|7878.03|7878.03|0
1651833630000|2022-05-06 10:40:30|7880.29|7880.29|7881.49|7881.49|7881.49|7881.49|7879.79|7879.79|0
1651833640000|2022-05-06 10:40:40|7881.51|7881.51|7881.79|7881.79|7881.79|7881.79|7881.51|7881.51|0
1651833650000|2022-05-06 10:40:50|7881.83|7881.83|7883.85|7883.85|7883.85|7883.85|7881.83|7881.83|0
1651833660000|2022-05-06 10:41:00|7882.72|7882.72|7883.57|7883.57|7883.57|7883.57|7882.44|7882.44|0
1651833670000|2022-05-06 10:41:10|7884.7|7884.7|7884.7|7884.7|7884.7|7884.7|7884.7|7884.7|0
1651833680000|2022-05-06 10:41:20|7883.57|7883.57|7885.27|7885.27|7885.27|7885.27|7883.57|7883.57|0
1651833690000|2022-05-06 10:41:30|7884.14|7884.14|7882.72|7882.72|7884.14|7884.14|7881.59|7881.59|0
1651833700000|2022-05-06 10:41:40|7881.59|7881.59|7882.72|7882.72|7882.72|7882.72|7881.59|7881.59|0
1651833710000|2022-05-06 10:41:50|7881.59|7881.59|7882.44|7882.44|7882.44|7882.44|7881.31|7881.31|0
1651833720000|2022-05-06 10:42:00|7883.01|7883.01|7882.44|7882.44|7883.01|7883.01|7882.44|7882.44|0
1651833730000|2022-05-06 10:42:10|7882.15|7882.15|7882.4|7882.4|7882.44|7882.44|7882.15|7882.15|0
1651833740000|2022-05-06 10:42:20|7881.26|7881.26|7881.26|7881.26|7881.26|7881.26|7881.26|7881.26|0
1651833750000|2022-05-06 10:42:30|7881.55|7881.55|7882.68|7882.68|7882.68|7882.68|7881.55|7881.55|0
1651833760000|2022-05-06 10:42:40|7883.81|7883.81|7882.66|7882.66|7883.81|7883.81|7882.66|7882.66|0
1651833770000|2022-05-06 10:42:50|7883.23|7883.23|7884.64|7884.64|7884.64|7884.64|7883.23|7883.23|0
1651833780000|2022-05-06 10:43:00|7883.51|7883.51|7883.55|7883.55|7883.55|7883.55|7883.51|7883.51|0
1651833790000|2022-05-06 10:43:10|7883.84|7883.84|7883.84|7883.84|7883.84|7883.84|7883.84|7883.84|0
1651833800000|2022-05-06 10:43:20|7884.97|7884.97|7882.14|7882.14|7884.97|7884.97|7882.14|7882.14|0
1651833810000|2022-05-06 10:43:30|7884.4|7884.4|7885.25|7885.25|7886.1|7886.1|7884.4|7884.4|0
1651833820000|2022-05-06 10:43:40|7886.38|7886.38|7886.38|7886.38|7886.38|7886.38|7886.38|7886.38|0
1651833830000|2022-05-06 10:43:50|7886.67|7886.67|7888.08|7888.08|7888.08|7888.08|7886.67|7886.67|0
1651833840000|2022-05-06 10:44:00|7886.95|7886.95|7885.82|7885.82|7886.95|7886.95|7885.82|7885.82|0
1651833850000|2022-05-06 10:44:10|7885.25|7885.25|7888.93|7888.93|7888.93|7888.93|7884.97|7884.97|0
1651833860000|2022-05-06 10:44:20|7889.5|7889.5|7891.73|7891.73|7891.73|7891.73|7889.5|7889.5|0
1651833870000|2022-05-06 10:44:30|7890.6|7890.6|7889.75|7889.75|7890.6|7890.6|7889.47|7889.47|0
1651833880000|2022-05-06 10:44:40|7888.62|7888.62|7887.38|7887.38|7888.62|7888.62|7887.38|7887.38|0
1651833890000|2022-05-06 10:44:50|7888.52|7888.52|7888.47|7888.47|7888.52|7888.52|7888.47|7888.47|0
1651833900000|2022-05-06 10:45:00|7887.34|7887.34|7887.9|7887.9|7887.9|7887.9|7886.77|7886.77|0
1651833920000|2022-05-06 10:45:20|7890.17|7890.17|7886.77|7886.77|7890.17|7890.17|7886.77|7886.77|0
1651833930000|2022-05-06 10:45:30|7886.48|7886.48|7887.62|7887.62|7887.62|7887.62|7886.48|7886.48|0
1651833940000|2022-05-06 10:45:40|7886.48|7886.48|7886.48|7886.48|7887.62|7887.62|7886.48|7886.48|0
1651833950000|2022-05-06 10:45:50|7887.62|7887.62|7888.77|7888.77|7888.77|7888.77|7887.62|7887.62|0
1651833960000|2022-05-06 10:46:00|7887.64|7887.64|7886.5|7886.5|7887.64|7887.64|7886.5|7886.5|0
1651833970000|2022-05-06 10:46:10|7888.49|7888.49|7888.2|7888.2|7888.49|7888.49|7888.2|7888.2|0
1651833990000|2022-05-06 10:46:30|7888.49|7888.49|7889.06|7889.06|7889.06|7889.06|7888.49|7888.49|0
1651834010000|2022-05-06 10:46:50|7890.19|7890.19|7887.89|7887.89|7890.19|7890.19|7887.89|7887.89|0
1651834020000|2022-05-06 10:47:00|7886.76|7886.76|7887.05|7887.05|7887.05|7887.05|7886.76|7886.76|0
1651834030000|2022-05-06 10:47:10|7887.33|7887.33|7885.35|7885.35|7887.33|7887.33|7885.35|7885.35|0
1651834040000|2022-05-06 10:47:20|7885.32|7885.32|7885.32|7885.32|7885.32|7885.32|7885.32|7885.32|0
1651834050000|2022-05-06 10:47:30|7885.29|7885.29|7884.44|7884.44|7885.29|7885.29|7883.02|7883.02|0
1651834060000|2022-05-06 10:47:40|7883.31|7883.31|7882.74|7882.74|7883.31|7883.31|7882.17|7882.17|0
1651834080000|2022-05-06 10:48:00|7881.61|7881.61|7885.01|7885.01|7885.01|7885.01|7881.61|7881.61|0
1651834090000|2022-05-06 10:48:10|7884.91|7884.91|7886.96|7886.96|7886.96|7886.96|7884.13|7884.13|0
1651834100000|2022-05-06 10:48:20|7885.83|7885.83|7885.83|7885.83|7885.83|7885.83|7885.83|7885.83|0
1651834110000|2022-05-06 10:48:30|7884.7|7884.7|7885.55|7885.55|7886.68|7886.68|7884.7|7884.7|0
1651834120000|2022-05-06 10:48:40|7885.61|7885.61|7886.74|7886.74|7886.74|7886.74|7885.61|7885.61|0
1651834130000|2022-05-06 10:48:50|7885.61|7885.61|7885.61|7885.61|7885.61|7885.61|7885.61|7885.61|0
1651834140000|2022-05-06 10:49:00|7886.74|7886.74|7887.87|7887.87|7887.87|7887.87|7885.61|7885.61|0
1651834150000|2022-05-06 10:49:10|7886.74|7886.74|7887.31|7887.31|7887.31|7887.31|7886.74|7886.74|0
1651834160000|2022-05-06 10:49:20|7888.44|7888.44|7889.86|7889.86|7889.86|7889.86|7888.44|7888.44|0
1651834170000|2022-05-06 10:49:30|7888.73|7888.73|7889.29|7889.29|7889.29|7889.29|7888.44|7888.44|0
1651834180000|2022-05-06 10:49:40|7889.21|7889.21|7889.21|7889.21|7889.21|7889.21|7889.21|7889.21|0
1651834190000|2022-05-06 10:49:50|7890.35|7890.35|7890.06|7890.06|7890.35|7890.35|7890.06|7890.06|0
1651834200000|2022-05-06 10:50:00|7889.78|7889.78|7890.91|7890.91|7890.91|7890.91|7889.78|7889.78|0
1651834210000|2022-05-06 10:50:10|7888.08|7888.08|7887.79|7887.79|7888.08|7888.08|7887.79|7887.79|0
1651834220000|2022-05-06 10:50:20|7888.93|7888.93|7891.19|7891.19|7891.19|7891.19|7888.93|7888.93|0
1651834230000|2022-05-06 10:50:30|7892.33|7892.33|7893.74|7893.74|7893.74|7893.74|7892.33|7892.33|0
1651834240000|2022-05-06 10:50:40|7892.61|7892.61|7892.61|7892.61|7892.61|7892.61|7892.61|7892.61|0
1651834250000|2022-05-06 10:50:50|7893.74|7893.74|7892.04|7892.04|7893.74|7893.74|7892.04|7892.04|0
1651834270000|2022-05-06 10:51:10|7890.91|7890.91|7891.19|7891.19|7891.19|7891.19|7890.91|7890.91|0
1651834280000|2022-05-06 10:51:20|7892.33|7892.33|7894.03|7894.03|7894.03|7894.03|7892.33|7892.33|0
1651834290000|2022-05-06 10:51:30|7892.89|7892.89|7894.03|7894.03|7894.03|7894.03|7892.89|7892.89|0
1651834300000|2022-05-06 10:51:40|7892.89|7892.89|7894.04|7894.04|7894.04|7894.04|7892.89|7892.89|0
1651834320000|2022-05-06 10:52:00|7892.91|7892.91|7896.59|7896.59|7896.59|7896.59|7892.91|7892.91|0
1651834330000|2022-05-06 10:52:10|7895.18|7895.18|7893.76|7893.76|7895.18|7895.18|7893.76|7893.76|0
1651834340000|2022-05-06 10:52:20|7896.02|7896.02|7896.02|7896.02|7896.02|7896.02|7896.02|7896.02|0
1651834350000|2022-05-06 10:52:30|7894.89|7894.89|7893.76|7893.76|7894.89|7894.89|7893.76|7893.76|0
1651834360000|2022-05-06 10:52:40|7894.04|7894.04|7895.46|7895.46|7895.46|7895.46|7894.04|7894.04|0
1651834370000|2022-05-06 10:52:50|7896.59|7896.59|7894.33|7894.33|7896.59|7896.59|7894.33|7894.33|0
1651834390000|2022-05-06 10:53:10|7897.72|7897.72|7900.56|7900.56|7900.56|7900.56|7897.72|7897.72|0
1651834400000|2022-05-06 10:53:20|7900.27|7900.27|7898.58|7898.58|7900.27|7900.27|7897.44|7897.44|0
1651834410000|2022-05-06 10:53:30|7899.71|7899.71|7897.44|7897.44|7899.71|7899.71|7897.44|7897.44|0
1651834420000|2022-05-06 10:53:40|7898.58|7898.58|7900.82|7900.82|7900.82|7900.82|7898.56|7898.56|0
1651834430000|2022-05-06 10:53:50|7901.67|7901.67|7903.93|7903.93|7903.93|7903.93|7901.67|7901.67|0
1651834440000|2022-05-06 10:54:00|7902.8|7902.8|7902.77|7902.77|7902.8|7902.8|7901.64|7901.64|0
1651834450000|2022-05-06 10:54:10|7903.34|7903.34|7903.02|7903.02|7904.47|7904.47|7903.02|7903.02|0
1651834460000|2022-05-06 10:54:20|7904.16|7904.16|7905.29|7905.29|7905.29|7905.29|7904.16|7904.16|0
1651834470000|2022-05-06 10:54:30|7905|7905|7904.44|7904.44|7905|7905|7904.44|7904.44|0
1651834480000|2022-05-06 10:54:40|7905.01|7905.01|7905.01|7905.01|7905.01|7905.01|7905.01|7905.01|0
1651834490000|2022-05-06 10:54:50|7906.14|7906.14|7906.99|7906.99|7908.12|7908.12|7906.14|7906.14|0
1651834500000|2022-05-06 10:55:00|7905.86|7905.86|7905|7905|7905.86|7905.86|7905|7905|0
1651834510000|2022-05-06 10:55:10|7905.57|7905.57|7906.99|7906.99|7908.12|7908.12|7904.43|7904.43|0
1651834520000|2022-05-06 10:55:20|7905.86|7905.86|7905.49|7905.49|7906.7|7906.7|7905.29|7905.29|0
1651834530000|2022-05-06 10:55:30|7906.62|7906.62|7905.49|7905.49|7907.75|7907.75|7905.49|7905.49|0
1651834540000|2022-05-06 10:55:40|7904.92|7904.92|7904.97|7904.97|7906.1|7906.1|7904.92|7904.92|0
1651834550000|2022-05-06 10:55:50|7905.82|7905.82|7906.95|7906.95|7906.95|7906.95|7905.82|7905.82|0
1651834560000|2022-05-06 10:56:00|7906.67|7906.67|7907.8|7907.8|7908.09|7908.09|7906.67|7906.67|0
1651834570000|2022-05-06 10:56:10|7906.67|7906.67|7906.67|7906.67|7906.67|7906.67|7906.67|7906.67|0
1651834580000|2022-05-06 10:56:20|7906.95|7906.95|7908.37|7908.37|7908.37|7908.37|7906.95|7906.95|0
1651834590000|2022-05-06 10:56:30|7908.09|7908.09|7906.11|7906.11|7908.37|7908.37|7906.11|7906.11|0
1651834600000|2022-05-06 10:56:40|7907.24|7907.24|7906.1|7906.1|7907.24|7907.24|7906.1|7906.1|0
1651834610000|2022-05-06 10:56:50|7906.39|7906.39|7906.39|7906.39|7906.39|7906.39|7906.39|7906.39|0
1651834620000|2022-05-06 10:57:00|7906.95|7906.95|7906.39|7906.39|7906.95|7906.95|7906.39|7906.39|0
1651834630000|2022-05-06 10:57:10|7906.95|7906.95|7910|7910|7911.16|7911.16|7906.95|7906.95|0
1651834640000|2022-05-06 10:57:20|7911.13|7911.13|7911.13|7911.13|7911.13|7911.13|7910|7910|0
1651834650000|2022-05-06 10:57:30|7912.54|7912.54|7912.54|7912.54|7913.67|7913.67|7912.54|7912.54|0
1651834660000|2022-05-06 10:57:40|7912.56|7912.56|7914|7914|7914|7914|7912.56|7912.56|0
1651834670000|2022-05-06 10:57:50|7914.28|7914.28|7914.2|7914.2|7914.28|7914.28|7914.2|7914.2|0
1651834680000|2022-05-06 10:58:00|7913.35|7913.35|7913.07|7913.07|7913.64|7913.64|7913.07|7913.07|0
1651834690000|2022-05-06 10:58:10|7913.05|7913.05|7913.05|7913.05|7913.05|7913.05|7913.05|7913.05|0
1651834700000|2022-05-06 10:58:20|7913.33|7913.33|7913.05|7913.05|7915.32|7915.32|7913.05|7913.05|0
1651834710000|2022-05-06 10:58:30|7916.45|7916.45|7917.86|7917.86|7917.86|7917.86|7916.45|7916.45|0
1651834720000|2022-05-06 10:58:40|7918.99|7918.99|7916.45|7916.45|7918.99|7918.99|7916.45|7916.45|0
1651834730000|2022-05-06 10:58:50|7917.58|7917.58|7918.43|7918.43|7918.43|7918.43|7917.58|7917.58|0
1651834740000|2022-05-06 10:59:00|7917.3|7917.3|7918.43|7918.43|7918.43|7918.43|7917.3|7917.3|0
1651834750000|2022-05-06 10:59:10|7916.73|7916.73|7916.95|7916.95|7916.95|7916.95|7916.66|7916.66|0
1651834760000|2022-05-06 10:59:20|7918.08|7918.08|7917.19|7917.19|7918.08|7918.08|7915.82|7915.82|0
1651834770000|2022-05-06 10:59:30|7916.06|7916.06|7918.32|7918.32|7918.32|7918.32|7916.06|7916.06|0
1651834780000|2022-05-06 10:59:40|7919.45|7919.45|7917.19|7917.19|7920.02|7920.02|7917.19|7917.19|0
1651834790000|2022-05-06 10:59:50|7918.32|7918.32|7918.32|7918.32|7918.32|7918.32|7918.32|7918.32|0
1651834800000|2022-05-06 11:00:00|7918.28|7918.28|7906.89|7906.89|7918.28|7918.28|7906.89|7906.89|0
1651834810000|2022-05-06 11:00:10|7906.6|7906.6|7907.38|7907.38|7907.38|7907.38|7904.26|7904.26|0
1651834820000|2022-05-06 11:00:20|7906.81|7906.81|7906.24|7906.24|7906.81|7906.81|7906.24|7906.24|0
1651834840000|2022-05-06 11:00:40|7906.27|7906.27|7906.3|7906.3|7906.3|7906.3|7906.27|7906.27|0
1651834850000|2022-05-06 11:00:50|7905.16|7905.16|7906.3|7906.3|7906.3|7906.3|7905.16|7905.16|0
1651834860000|2022-05-06 11:01:00|7904.03|7904.03|7902.9|7902.9|7904.03|7904.03|7902.9|7902.9|0
1651834870000|2022-05-06 11:01:10|7905.16|7905.16|7902.33|7902.33|7905.16|7905.16|7902.33|7902.33|0
1651834880000|2022-05-06 11:01:20|7901.2|7901.2|7902.33|7902.33|7902.33|7902.33|7901.2|7901.2|0
1651834890000|2022-05-06 11:01:30|7903.46|7903.46|7902.61|7902.61|7903.74|7903.74|7902.61|7902.61|0
1651834900000|2022-05-06 11:01:40|7901.48|7901.48|7900.64|7900.64|7901.48|7901.48|7899.51|7899.51|0
1651834910000|2022-05-06 11:01:50|7901.77|7901.77|7904.26|7904.26|7904.26|7904.26|7901.77|7901.77|0
1651834920000|2022-05-06 11:02:00|7905.39|7905.39|7905.68|7905.68|7905.68|7905.68|7904.26|7904.26|0
1651834930000|2022-05-06 11:02:10|7906.54|7906.54|7905.4|7905.4|7906.54|7906.54|7905.4|7905.4|0
1651834940000|2022-05-06 11:02:20|7906.54|7906.54|7906.51|7906.51|7906.54|7906.54|7906.51|7906.51|0
1651834950000|2022-05-06 11:02:30|7907.64|7907.64|7907.92|7907.92|7907.92|7907.92|7907.64|7907.64|0
1651834960000|2022-05-06 11:02:40|7909.05|7909.05|7907.69|7907.69|7911.37|7911.37|7907.69|7907.69|0
1651834970000|2022-05-06 11:02:50|7907.12|7907.12|7907.12|7907.12|7907.41|7907.41|7907.12|7907.12|0
1651834980000|2022-05-06 11:03:00|7905.99|7905.99|7905.99|7905.99|7905.99|7905.99|7905.99|7905.99|0
1651834990000|2022-05-06 11:03:10|7905.42|7905.42|7907.41|7907.41|7907.41|7907.41|7905.42|7905.42|0
1651835000000|2022-05-06 11:03:20|7906.28|7906.28|7907.41|7907.41|7907.41|7907.41|7906.28|7906.28|0
1651835010000|2022-05-06 11:03:30|7906.28|7906.28|7906.28|7906.28|7906.28|7906.28|7906.28|7906.28|0
1651835020000|2022-05-06 11:03:40|7905.99|7905.99|7905.71|7905.71|7905.99|7905.99|7905.71|7905.71|0
1651835030000|2022-05-06 11:03:50|7905.87|7905.87|7905.87|7905.87|7905.87|7905.87|7905.87|7905.87|0
1651835040000|2022-05-06 11:04:00|7906.44|7906.44|7905.3|7905.3|7906.44|7906.44|7905.3|7905.3|0
1651835050000|2022-05-06 11:04:10|7906.44|7906.44|7904.17|7904.17|7906.44|7906.44|7904.17|7904.17|0
1651835060000|2022-05-06 11:04:20|7903.04|7903.04|7902|7902|7903.14|7903.14|7902|7902|0
1651835070000|2022-05-06 11:04:30|7899.74|7899.74|7898.88|7898.88|7901.15|7901.15|7898.88|7898.88|0
1651835080000|2022-05-06 11:04:40|7898.86|7898.86|7898.86|7898.86|7898.86|7898.86|7898.86|7898.86|0
1651835090000|2022-05-06 11:04:50|7898.58|7898.58|7898.29|7898.29|7898.58|7898.58|7898.29|7898.29|0
1651835100000|2022-05-06 11:05:00|7897.16|7897.16|7894.8|7894.8|7897.16|7897.16|7894.8|7894.8|0
1651835120000|2022-05-06 11:05:20|7891.68|7891.68|7889.64|7889.64|7891.68|7891.68|7888.51|7888.51|0
1651835130000|2022-05-06 11:05:30|7889.93|7889.93|7890.21|7890.21|7890.77|7890.77|7889.08|7889.08|0
1651835140000|2022-05-06 11:05:40|7891.34|7891.34|7890.19|7890.19|7891.34|7891.34|7890.19|7890.19|0
1651835150000|2022-05-06 11:05:50|7890.15|7890.15|7891.97|7891.97|7891.97|7891.97|7890.15|7890.15|0
1651835160000|2022-05-06 11:06:00|7892.29|7892.29|7892.58|7892.58|7893.71|7893.71|7892.29|7892.29|0
1651835170000|2022-05-06 11:06:10|7891.16|7891.16|7892.01|7892.01|7892.01|7892.01|7890.31|7890.31|0
1651835180000|2022-05-06 11:06:20|7891.99|7891.99|7891.14|7891.14|7891.99|7891.99|7890.57|7890.57|0
1651835190000|2022-05-06 11:06:30|7891.42|7891.42|7889.16|7889.16|7891.42|7891.42|7889.16|7889.16|0
1651835200000|2022-05-06 11:06:40|7890.29|7890.29|7890.29|7890.29|7890.29|7890.29|7890.29|7890.29|0
1651835210000|2022-05-06 11:06:50|7890.31|7890.31|7891.44|7891.44|7891.44|7891.44|7890.31|7890.31|0
1651835220000|2022-05-06 11:07:00|7890.31|7890.31|7890.03|7890.03|7890.31|7890.31|7890.03|7890.03|0
1651835230000|2022-05-06 11:07:10|7888.89|7888.89|7892.29|7892.29|7892.29|7892.29|7888.89|7888.89|0
1651835240000|2022-05-06 11:07:20|7892.01|7892.01|7890.92|7890.92|7892.05|7892.05|7890.92|7890.92|0
1651835250000|2022-05-06 11:07:30|7891.2|7891.2|7891.2|7891.2|7891.2|7891.2|7891.2|7891.2|0
1651835260000|2022-05-06 11:07:40|7891.23|7891.23|7893.19|7893.19|7893.19|7893.19|7891.21|7891.21|0
1651835280000|2022-05-06 11:08:00|7892.91|7892.91|7896.02|7896.02|7896.02|7896.02|7892.91|7892.91|0
1651835290000|2022-05-06 11:08:10|7897.15|7897.15|7897.15|7897.15|7897.15|7897.15|7897.15|7897.15|0
1651835300000|2022-05-06 11:08:20|7896.02|7896.02|7895.45|7895.45|7896.02|7896.02|7894.89|7894.89|0
1651835310000|2022-05-06 11:08:30|7895.74|7895.74|7896.02|7896.02|7896.02|7896.02|7895.74|7895.74|0
1651835320000|2022-05-06 11:08:40|7897.15|7897.15|7896.01|7896.01|7897.18|7897.18|7896.01|7896.01|0
1651835330000|2022-05-06 11:08:50|7896.03|7896.03|7897.45|7897.45|7897.45|7897.45|7896.03|7896.03|0
1651835340000|2022-05-06 11:09:00|7896.32|7896.32|7897.45|7897.45|7897.73|7897.73|7896.32|7896.32|0
1651835350000|2022-05-06 11:09:10|7896.32|7896.32|7896.35|7896.35|7896.91|7896.91|7895.78|7895.78|0
1651835360000|2022-05-06 11:09:20|7897.48|7897.48|7897.53|7897.53|7897.53|7897.53|7897.48|7897.48|0
1651835370000|2022-05-06 11:09:30|7898.66|7898.66|7898.66|7898.66|7898.66|7898.66|7898.66|7898.66|0
1651835380000|2022-05-06 11:09:40|7898.68|7898.68|7899.81|7899.81|7899.81|7899.81|7898.68|7898.68|0
1651835390000|2022-05-06 11:09:50|7900.95|7900.95|7901.48|7901.48|7901.48|7901.48|7899.78|7899.78|0
1651835400000|2022-05-06 11:10:00|7900.35|7900.35|7898.09|7898.09|7901.48|7901.48|7898.09|7898.09|0
1651835410000|2022-05-06 11:10:10|7899.22|7899.22|7899.22|7899.22|7900.35|7900.35|7899.22|7899.22|0
1651835420000|2022-05-06 11:10:20|7898.09|7898.09|7898.94|7898.94|7898.94|7898.94|7897.8|7897.8|0
1651835430000|2022-05-06 11:10:30|7898.91|7898.91|7898.95|7898.95|7898.95|7898.95|7898.91|7898.91|0
1651835440000|2022-05-06 11:10:40|7897.53|7897.53|7895.27|7895.27|7897.53|7897.53|7895.27|7895.27|0
1651835450000|2022-05-06 11:10:50|7896.4|7896.4|7895.27|7895.27|7896.4|7896.4|7895.27|7895.27|0
1651835460000|2022-05-06 11:11:00|7896.4|7896.4|7891.83|7891.83|7896.4|7896.4|7891.83|7891.83|0
1651835470000|2022-05-06 11:11:10|7891.55|7891.55|7894.1|7894.1|7894.38|7894.38|7891.55|7891.55|0
1651835480000|2022-05-06 11:11:20|7895.23|7895.23|7892.46|7892.46|7895.3|7895.3|7892.46|7892.46|0
1651835490000|2022-05-06 11:11:30|7894.73|7894.73|7894.73|7894.73|7894.73|7894.73|7894.73|7894.73|0
1651835500000|2022-05-06 11:11:40|7893.59|7893.59|7894.73|7894.73|7894.73|7894.73|7892.46|7892.46|0
1651835510000|2022-05-06 11:11:50|7893.59|7893.59|7894.16|7894.16|7894.16|7894.16|7893.59|7893.59|0
1651835520000|2022-05-06 11:12:00|7893.03|7893.03|7892.75|7892.75|7893.59|7893.59|7892.46|7892.46|0
1651835530000|2022-05-06 11:12:10|7892.79|7892.79|7893.35|7893.35|7893.35|7893.35|7892.79|7892.79|0
1651835540000|2022-05-06 11:12:20|7892.22|7892.22|7890.52|7890.52|7892.22|7892.22|7890.52|7890.52|0
1651835550000|2022-05-06 11:12:30|7889.39|7889.39|7888.82|7888.82|7889.39|7889.39|7886.28|7886.28|0
1651835560000|2022-05-06 11:12:40|7887.12|7887.12|7888.26|7888.26|7888.26|7888.26|7887.12|7887.12|0
1651835580000|2022-05-06 11:13:00|7885.99|7885.99|7886.84|7886.84|7886.84|7886.84|7885.71|7885.71|0
1651835590000|2022-05-06 11:13:10|7887.97|7887.97|7889.1|7889.1|7889.1|7889.1|7887.97|7887.97|0
1651835600000|2022-05-06 11:13:20|7888.82|7888.82|7886.56|7886.56|7888.82|7888.82|7886.56|7886.56|0
1651835610000|2022-05-06 11:13:30|7887.69|7887.69|7886.51|7886.51|7887.69|7887.69|7886.51|7886.51|0
1651835620000|2022-05-06 11:13:40|7885.38|7885.38|7884.81|7884.81|7885.38|7885.38|7883.68|7883.68|0
1651835630000|2022-05-06 11:13:50|7883.68|7883.68|7884.51|7884.51|7884.51|7884.51|7883.38|7883.38|0
1651835640000|2022-05-06 11:14:00|7884.79|7884.79|7886.49|7886.49|7886.49|7886.49|7884.79|7884.79|0
1651835650000|2022-05-06 11:14:10|7887.63|7887.63|7887.63|7887.63|7887.63|7887.63|7887.63|7887.63|0
1651835660000|2022-05-06 11:14:20|7886.49|7886.49|7887.61|7887.61|7887.63|7887.63|7886.49|7886.49|0
1651835670000|2022-05-06 11:14:30|7889.87|7889.87|7891.27|7891.27|7891.33|7891.33|7889.87|7889.87|0
1651835680000|2022-05-06 11:14:40|7892.4|7892.4|7893.25|7893.25|7893.54|7893.54|7892.4|7892.4|0
1651835690000|2022-05-06 11:14:50|7893.82|7893.82|7894.38|7894.38|7894.38|7894.38|7893.25|7893.25|0
1651835700000|2022-05-06 11:15:00|7895.52|7895.52|7895.24|7895.24|7896.65|7896.65|7895.24|7895.24|0
1651835710000|2022-05-06 11:15:10|7894.1|7894.1|7893.84|7893.84|7894.1|7894.1|7892.69|7892.69|0
1651835720000|2022-05-06 11:15:20|7894.98|7894.98|7894.98|7894.98|7894.98|7894.98|7894.98|7894.98|0
1651835730000|2022-05-06 11:15:30|7893.84|7893.84|7895.26|7895.26|7895.54|7895.54|7893.84|7893.84|0
1651835740000|2022-05-06 11:15:40|7894.98|7894.98|7896.68|7896.68|7896.68|7896.68|7893.84|7893.84|0
1651835750000|2022-05-06 11:15:50|7895.54|7895.54|7894.69|7894.69|7895.54|7895.54|7894.69|7894.69|0
1651835760000|2022-05-06 11:16:00|7893.56|7893.56|7894.13|7894.13|7895.26|7895.26|7893.56|7893.56|0
1651835770000|2022-05-06 11:16:10|7894.41|7894.41|7891.01|7891.01|7894.41|7894.41|7891.01|7891.01|0
1651835780000|2022-05-06 11:16:20|7891.3|7891.3|7891.01|7891.01|7891.58|7891.58|7891.01|7891.01|0
1651835790000|2022-05-06 11:16:30|7891.58|7891.58|7891.58|7891.58|7891.58|7891.58|7891.58|7891.58|0
1651835800000|2022-05-06 11:16:40|7890.45|7890.45|7891.58|7891.58|7891.58|7891.58|7890.45|7890.45|0
1651835810000|2022-05-06 11:16:50|7891.87|7891.87|7893.28|7893.28|7893.28|7893.28|7891.87|7891.87|0
1651835820000|2022-05-06 11:17:00|7893.85|7893.85|7893.28|7893.28|7893.85|7893.85|7893.28|7893.28|0
1651835830000|2022-05-06 11:17:10|7892.15|7892.15|7893.28|7893.28|7893.28|7893.28|7892.15|7892.15|0
1651835850000|2022-05-06 11:17:30|7892.15|7892.15|7890.67|7890.67|7892.15|7892.15|7890.67|7890.67|0
1651835870000|2022-05-06 11:17:50|7891.8|7891.8|7892.94|7892.94|7892.94|7892.94|7891.8|7891.8|0
1651835880000|2022-05-06 11:18:00|7890.67|7890.67|7890.67|7890.67|7890.67|7890.67|7890.67|7890.67|0
1651835890000|2022-05-06 11:18:10|7891.8|7891.8|7891.8|7891.8|7891.8|7891.8|7891.8|7891.8|0
1651835900000|2022-05-06 11:18:20|7891.83|7891.83|7889.28|7889.28|7891.83|7891.83|7889.28|7889.28|0
1651835910000|2022-05-06 11:18:30|7890.41|7890.41|7890.41|7890.41|7890.41|7890.41|7890.13|7890.13|0
1651835920000|2022-05-06 11:18:40|7891.54|7891.54|7892.96|7892.96|7892.96|7892.96|7891.54|7891.54|0
1651835930000|2022-05-06 11:18:50|7893.53|7893.53|7892.68|7892.68|7893.81|7893.81|7892.39|7892.39|0
1651835940000|2022-05-06 11:19:00|7892.72|7892.72|7892.44|7892.44|7893|7893|7892.44|7892.44|0
1651835950000|2022-05-06 11:19:10|7892.72|7892.72|7893.85|7893.85|7893.85|7893.85|7892.72|7892.72|0
1651835960000|2022-05-06 11:19:20|7892.72|7892.72|7893.85|7893.85|7893.85|7893.85|7891.58|7891.58|0
1651835970000|2022-05-06 11:19:30|7893.87|7893.87|7893.87|7893.87|7893.87|7893.87|7893.87|7893.87|0
1651835980000|2022-05-06 11:19:40|7892.74|7892.74|7892.99|7892.99|7893.03|7893.03|7892.74|7892.74|0
1651835990000|2022-05-06 11:19:50|7892.42|7892.42|7889.59|7889.59|7892.42|7892.42|7889.59|7889.59|0
1651836000000|2022-05-06 11:20:00|7889.31|7889.31|7889.59|7889.59|7889.59|7889.59|7888.46|7888.46|0
1651836010000|2022-05-06 11:20:10|7888.46|7888.46|7889.59|7889.59|7889.59|7889.59|7888.46|7888.46|0
1651836020000|2022-05-06 11:20:20|7890.16|7890.16|7890.44|7890.44|7890.72|7890.72|7890.16|7890.16|0
1651836030000|2022-05-06 11:20:30|7889.31|7889.31|7888.98|7888.98|7889.31|7889.31|7888.7|7888.7|0
1651836040000|2022-05-06 11:20:40|7890.12|7890.12|7887.67|7887.67|7890.12|7890.12|7887.67|7887.67|0
1651836050000|2022-05-06 11:20:50|7887.71|7887.71|7887.71|7887.71|7887.71|7887.71|7887.71|7887.71|0
1651836060000|2022-05-06 11:21:00|7888.28|7888.28|7888.56|7888.56|7888.56|7888.56|7887.43|7887.43|0
1651836070000|2022-05-06 11:21:10|7888.84|7888.84|7888.56|7888.56|7888.84|7888.84|7888.56|7888.56|0
1651836080000|2022-05-06 11:21:20|7888.84|7888.84|7889.69|7889.69|7889.98|7889.98|7888.56|7888.56|0
1651836090000|2022-05-06 11:21:30|7888.84|7888.84|7889.12|7889.12|7889.12|7889.12|7888.84|7888.84|0
1651836100000|2022-05-06 11:21:40|7889.41|7889.41|7888.28|7888.28|7889.41|7889.41|7888.28|7888.28|0
1651836110000|2022-05-06 11:21:50|7887.42|7887.42|7887.99|7887.99|7887.99|7887.99|7887.42|7887.42|0
1651836120000|2022-05-06 11:22:00|7889.12|7889.12|7886.3|7886.3|7889.69|7889.69|7886.3|7886.3|0
1651836130000|2022-05-06 11:22:10|7887.43|7887.43|7887.71|7887.71|7888|7888|7887.43|7887.43|0
1651836140000|2022-05-06 11:22:20|7886.58|7886.58|7886.87|7886.87|7886.87|7886.87|7886.58|7886.58|0
1651836150000|2022-05-06 11:22:30|7886.94|7886.94|7886.09|7886.09|7886.94|7886.94|7884.96|7884.96|0
1651836160000|2022-05-06 11:22:40|7884.96|7884.96|7884.68|7884.68|7884.96|7884.96|7884.68|7884.68|0
1651836170000|2022-05-06 11:22:50|7884.39|7884.39|7883.26|7883.26|7884.39|7884.39|7883.26|7883.26|0
1651836180000|2022-05-06 11:23:00|7882.13|7882.13|7880.43|7880.43|7882.13|7882.13|7880.43|7880.43|0
1651836190000|2022-05-06 11:23:10|7881.56|7881.56|7882.69|7882.69|7882.69|7882.69|7881.56|7881.56|0
1651836200000|2022-05-06 11:23:20|7881.56|7881.56|7880.43|7880.43|7881.56|7881.56|7880.43|7880.43|0
1651836210000|2022-05-06 11:23:30|7880.15|7880.15|7880.15|7880.15|7880.15|7880.15|7880.15|7880.15|0
1651836220000|2022-05-06 11:23:40|7881.28|7881.28|7881.28|7881.28|7881.28|7881.28|7881.28|7881.28|0
1651836230000|2022-05-06 11:23:50|7880.71|7880.71|7879.58|7879.58|7880.71|7880.71|7879.58|7879.58|0
1651836240000|2022-05-06 11:24:00|7878.45|7878.45|7878.45|7878.45|7878.45|7878.45|7878.45|7878.45|0
1651836250000|2022-05-06 11:24:10|7877.31|7877.31|7880.43|7880.43|7880.43|7880.43|7877.31|7877.31|0
1651836260000|2022-05-06 11:24:20|7881.56|7881.56|7882.13|7882.13|7882.69|7882.69|7881.56|7881.56|0
1651836270000|2022-05-06 11:24:30|7883.26|7883.26|7884.11|7884.11|7884.11|7884.11|7883.26|7883.26|0
1651836280000|2022-05-06 11:24:40|7885.24|7885.24|7886.38|7886.38|7886.38|7886.38|7885.24|7885.24|0
1651836300000|2022-05-06 11:25:00|7887.51|7887.51|7885.53|7885.53|7889.78|7889.78|7885.53|7885.53|0
1651836310000|2022-05-06 11:25:10|7886.66|7886.66|7886.66|7886.66|7887.79|7887.79|7886.66|7886.66|0
1651836320000|2022-05-06 11:25:20|7887.79|7887.79|7891.19|7891.19|7891.19|7891.19|7887.51|7887.51|0
1651836330000|2022-05-06 11:25:30|7892.04|7892.04|7890.31|7890.31|7892.04|7892.04|7889.18|7889.18|0
1651836340000|2022-05-06 11:25:40|7889.18|7889.18|7891.44|7891.44|7891.44|7891.44|7889.18|7889.18|0
1651836350000|2022-05-06 11:25:50|7889.18|7889.18|7889.18|7889.18|7889.18|7889.18|7889.18|7889.18|0
1651836360000|2022-05-06 11:26:00|7890.31|7890.31|7891.99|7891.99|7891.99|7891.99|7890.29|7890.29|0
1651836370000|2022-05-06 11:26:10|7893.12|7893.12|7891.99|7891.99|7893.12|7893.12|7891.99|7891.99|0
1651836380000|2022-05-06 11:26:20|7893.12|7893.12|7894.26|7894.26|7894.26|7894.26|7893.12|7893.12|0
1651836390000|2022-05-06 11:26:30|7894.82|7894.82|7894.26|7894.26|7895.39|7895.39|7894.26|7894.26|0
1651836400000|2022-05-06 11:26:40|7895.39|7895.39|7894.82|7894.82|7897.66|7897.66|7894.82|7894.82|0
1651836410000|2022-05-06 11:26:50|7895.96|7895.96|7898.79|7898.79|7898.79|7898.79|7895.96|7895.96|0
1651836420000|2022-05-06 11:27:00|7899.36|7899.36|7898.2|7898.2|7899.36|7899.36|7898.2|7898.2|0
1651836430000|2022-05-06 11:27:10|7899.33|7899.33|7900.18|7900.18|7901.32|7901.32|7899.33|7899.33|0
1651836440000|2022-05-06 11:27:20|7899.62|7899.62|7898.2|7898.2|7899.62|7899.62|7898.2|7898.2|0
1651836450000|2022-05-06 11:27:30|7899.33|7899.33|7902.16|7902.16|7902.45|7902.45|7899.33|7899.33|0
1651836460000|2022-05-06 11:27:40|7901.88|7901.88|7901.88|7901.88|7901.88|7901.88|7901.88|7901.88|0
1651836470000|2022-05-06 11:27:50|7900.75|7900.75|7901.91|7901.91|7901.91|7901.91|7900.75|7900.75|0
1651836480000|2022-05-06 11:28:00|7900.78|7900.78|7901.34|7901.34|7901.34|7901.34|7900.78|7900.78|0
1651836490000|2022-05-06 11:28:10|7900.78|7900.78|7899.64|7899.64|7900.78|7900.78|7899.64|7899.64|0
1651836500000|2022-05-06 11:28:20|7899.93|7899.93|7900.46|7900.46|7900.5|7900.5|7899.93|7899.93|0
1651836510000|2022-05-06 11:28:30|7901.59|7901.59|7902.72|7902.72|7902.72|7902.72|7901.59|7901.59|0
1651836520000|2022-05-06 11:28:40|7901.59|7901.59|7900.17|7900.17|7901.59|7901.59|7899.04|7899.04|0
1651836540000|2022-05-06 11:29:00|7901.3|7901.3|7900.74|7900.74|7901.59|7901.59|7900.46|7900.46|0
1651836550000|2022-05-06 11:29:10|7899.61|7899.61|7899.04|7899.04|7900.17|7900.17|7898.76|7898.76|0
1651836560000|2022-05-06 11:29:20|7900.17|7900.17|7901.59|7901.59|7901.59|7901.59|7900.17|7900.17|0
1651836590000|2022-05-06 11:29:50|7901.66|7901.66|7904.49|7904.49|7904.77|7904.77|7900.53|7900.53|0
1651836600000|2022-05-06 11:30:00|7905.62|7905.62|7903.07|7903.07|7905.62|7905.62|7903.07|7903.07|0
1651836610000|2022-05-06 11:30:10|7903.36|7903.36|7902.42|7902.42|7904.49|7904.49|7902.42|7902.42|0
1651836620000|2022-05-06 11:30:20|7901.29|7901.29|7895.91|7895.91|7901.57|7901.57|7895.62|7895.62|0
1651836630000|2022-05-06 11:30:30|7897.04|7897.04|7898.17|7898.17|7898.17|7898.17|7897.04|7897.04|0
1651836640000|2022-05-06 11:30:40|7897.04|7897.04|7897.02|7897.02|7898.17|7898.17|7897.02|7897.02|0
1651836650000|2022-05-06 11:30:50|7895.88|7895.88|7895.85|7895.85|7896.98|7896.98|7895.28|7895.28|0
1651836660000|2022-05-06 11:31:00|7896.98|7896.98|7896.98|7896.98|7896.98|7896.98|7894.72|7894.72|0
1651836670000|2022-05-06 11:31:10|7897.26|7897.26|7897.34|7897.34|7899.32|7899.32|7897.05|7897.05|0
1651836680000|2022-05-06 11:31:20|7897.2|7897.2|7896.87|7896.87|7897.2|7897.2|7896.59|7896.59|0
1651836690000|2022-05-06 11:31:30|7897.16|7897.16|7898.88|7898.88|7898.88|7898.88|7897.16|7897.16|0
1651836700000|2022-05-06 11:31:40|7898.31|7898.31|7900.86|7900.86|7901.99|7901.99|7898.31|7898.31|0
1651836720000|2022-05-06 11:32:00|7901.99|7901.99|7901.99|7901.99|7903.12|7903.12|7901.99|7901.99|0
1651836730000|2022-05-06 11:32:10|7903.12|7903.12|7904.82|7904.82|7904.82|7904.82|7903.12|7903.12|0
1651836740000|2022-05-06 11:32:20|7905.95|7905.95|7905.98|7905.98|7905.98|7905.98|7905.95|7905.95|0
1651836750000|2022-05-06 11:32:30|7905.69|7905.69|7904.56|7904.56|7905.69|7905.69|7904.56|7904.56|0
1651836760000|2022-05-06 11:32:40|7904.85|7904.85|7907.11|7907.11|7907.11|7907.11|7904.85|7904.85|0
1651836770000|2022-05-06 11:32:50|7907.39|7907.39|7905.4|7905.4|7907.39|7907.39|7905.38|7905.38|0
1651836780000|2022-05-06 11:33:00|7906.53|7906.53|7905.69|7905.69|7906.53|7906.53|7905.4|7905.4|0
1651836790000|2022-05-06 11:33:10|7904.56|7904.56|7904.56|7904.56|7904.56|7904.56|7904.56|7904.56|0
1651836800000|2022-05-06 11:33:20|7905.12|7905.12|7903.99|7903.99|7906.26|7906.26|7903.99|7903.99|0
1651836810000|2022-05-06 11:33:30|7902.86|7902.86|7902.86|7902.86|7902.86|7902.86|7902.86|7902.86|0
1651836830000|2022-05-06 11:33:50|7902.29|7902.29|7903.7|7903.7|7903.7|7903.7|7902.29|7902.29|0
1651836840000|2022-05-06 11:34:00|7902.57|7902.57|7901.68|7901.68|7902.57|7902.57|7899.98|7899.98|0
1651836850000|2022-05-06 11:34:10|7901.66|7901.66|7901.68|7901.68|7901.68|7901.68|7901.66|7901.66|0
1651836860000|2022-05-06 11:34:20|7902.53|7902.53|7903.1|7903.1|7904.23|7904.23|7902.53|7902.53|0
1651836870000|2022-05-06 11:34:30|7903.24|7903.24|7903.26|7903.26|7903.26|7903.26|7903.24|7903.24|0
1651836890000|2022-05-06 11:34:50|7904.39|7904.39|7902.98|7902.98|7904.68|7904.68|7902.98|7902.98|0
1651836900000|2022-05-06 11:35:00|7903.26|7903.26|7903.83|7903.83|7904.96|7904.96|7902.69|7902.69|0
1651836910000|2022-05-06 11:35:10|7904.11|7904.11|7904.16|7904.16|7904.16|7904.16|7904.11|7904.11|0
1651836920000|2022-05-06 11:35:20|7903.03|7903.03|7903.03|7903.03|7903.03|7903.03|7903.03|7903.03|0
1651836930000|2022-05-06 11:35:30|7902.74|7902.74|7904.22|7904.22|7904.27|7904.27|7902.74|7902.74|0
1651836950000|2022-05-06 11:35:50|7903.94|7903.94|7902.26|7902.26|7903.94|7903.94|7901.11|7901.11|0
1651836960000|2022-05-06 11:36:00|7903.39|7903.39|7903.11|7903.11|7903.39|7903.39|7901.98|7901.98|0
1651836980000|2022-05-06 11:36:20|7902.54|7902.54|7901.41|7901.41|7902.54|7902.54|7901.41|7901.41|0
1651836990000|2022-05-06 11:36:30|7902.54|7902.54|7903.98|7903.98|7905.11|7905.11|7902.54|7902.54|0
1651837000000|2022-05-06 11:36:40|7902.85|7902.85|7902.85|7902.85|7902.85|7902.85|7902.85|7902.85|0
1651837010000|2022-05-06 11:36:50|7901.72|7901.72|7901.72|7901.72|7901.72|7901.72|7901.72|7901.72|0
1651837030000|2022-05-06 11:37:10|7902|7902|7900.3|7900.3|7902|7902|7900.3|7900.3|0
1651837040000|2022-05-06 11:37:20|7900.02|7900.02|7900.02|7900.02|7900.02|7900.02|7900.02|7900.02|0
1651837050000|2022-05-06 11:37:30|7901.15|7901.15|7903.7|7903.7|7903.7|7903.7|7901.15|7901.15|0
1651837060000|2022-05-06 11:37:40|7904.83|7904.83|7904.83|7904.83|7904.83|7904.83|7904.83|7904.83|0
1651837070000|2022-05-06 11:37:50|7905.97|7905.97|7905.97|7905.97|7905.97|7905.97|7905.97|7905.97|0
1651837080000|2022-05-06 11:38:00|7905.87|7905.87|7905.02|7905.02|7905.87|7905.87|7905.02|7905.02|0
1651837090000|2022-05-06 11:38:10|7905.59|7905.59|7905.54|7905.54|7905.59|7905.59|7905.54|7905.54|0
1651837100000|2022-05-06 11:38:20|7905.82|7905.82|7906.11|7906.11|7906.11|7906.11|7905.82|7905.82|0
1651837120000|2022-05-06 11:38:40|7906.96|7906.96|7906.96|7906.96|7906.96|7906.96|7906.96|7906.96|0
1651837130000|2022-05-06 11:38:50|7908.09|7908.09|7910.64|7910.64|7910.92|7910.92|7908.09|7908.09|0
1651837140000|2022-05-06 11:39:00|7909.51|7909.51|7909.51|7909.51|7909.51|7909.51|7909.51|7909.51|0
1651837150000|2022-05-06 11:39:10|7910.64|7910.64|7911.2|7911.2|7911.2|7911.2|7910.64|7910.64|0
1651837160000|2022-05-06 11:39:20|7912.34|7912.34|7912.34|7912.34|7912.34|7912.34|7912.34|7912.34|0
1651837180000|2022-05-06 11:39:40|7912.62|7912.62|7914.88|7914.88|7914.88|7914.88|7912.62|7912.62|0
1651837190000|2022-05-06 11:39:50|7913.75|7913.75|7913.19|7913.19|7914.32|7914.32|7913.19|7913.19|0
1651837200000|2022-05-06 11:40:00|7912.9|7912.9|7911.8|7911.8|7912.93|7912.93|7911.8|7911.8|0
1651837210000|2022-05-06 11:40:10|7910.39|7910.39|7910.1|7910.1|7910.67|7910.67|7910.1|7910.1|0
1651837220000|2022-05-06 11:40:20|7911.23|7911.23|7911.52|7911.52|7911.52|7911.52|7910.1|7910.1|0
1651837230000|2022-05-06 11:40:30|7911.8|7911.8|7910.39|7910.39|7911.8|7911.8|7910.39|7910.39|0
1651837240000|2022-05-06 11:40:40|7911.52|7911.52|7910.66|7910.66|7911.52|7911.52|7910.1|7910.1|0
1651837250000|2022-05-06 11:40:50|7909.53|7909.53|7908.69|7908.69|7909.82|7909.82|7908.69|7908.69|0
1651837260000|2022-05-06 11:41:00|7908.4|7908.4|7908.4|7908.4|7908.4|7908.4|7908.4|7908.4|0
1651837270000|2022-05-06 11:41:10|7908.69|7908.69|7909.54|7909.54|7909.54|7909.54|7908.69|7908.69|0
1651837280000|2022-05-06 11:41:20|7911.8|7911.8|7910.67|7910.67|7911.8|7911.8|7910.39|7910.39|0
1651837290000|2022-05-06 11:41:30|7910.39|7910.39|7909.25|7909.25|7910.39|7910.39|7909.25|7909.25|0
1651837300000|2022-05-06 11:41:40|7910.39|7910.39|7908.59|7908.59|7910.39|7910.39|7908.59|7908.59|0
1651837310000|2022-05-06 11:41:50|7909.72|7909.72|7909.72|7909.72|7909.72|7909.72|7909.72|7909.72|0
1651837320000|2022-05-06 11:42:00|7909.7|7909.7|7909.13|7909.13|7909.7|7909.7|7909.13|7909.13|0
1651837340000|2022-05-06 11:42:20|7908|7908|7910.26|7910.26|7910.26|7910.26|7908|7908|0
1651837350000|2022-05-06 11:42:30|7910.55|7910.55|7909.42|7909.42|7910.55|7910.55|7909.42|7909.42|0
1651837370000|2022-05-06 11:42:50|7910.55|7910.55|7910.26|7910.26|7910.55|7910.55|7910.26|7910.26|0
1651837410000|2022-05-06 11:43:30|7910.55|7910.55|7910.55|7910.55|7910.55|7910.55|7910.55|7910.55|0
1651837420000|2022-05-06 11:43:40|7911.68|7911.68|7911.68|7911.68|7911.68|7911.68|7911.66|7911.66|0
1651837460000|2022-05-06 11:44:20|7913.94|7913.94|7911.75|7911.75|7913.94|7913.94|7910.55|7910.55|0
1651837470000|2022-05-06 11:44:30|7910.62|7910.62|7912.88|7912.88|7914.01|7914.01|7910.62|7910.62|0
1651837480000|2022-05-06 11:44:40|7914.01|7914.01|7912.58|7912.58|7914.01|7914.01|7911.44|7911.44|0
1651837490000|2022-05-06 11:44:50|7911.44|7911.44|7912.6|7912.6|7912.6|7912.6|7911.44|7911.44|0
1651837500000|2022-05-06 11:45:00|7912.88|7912.88|7911.75|7911.75|7912.88|7912.88|7911.75|7911.75|0
1651837510000|2022-05-06 11:45:10|7910.62|7910.62|7912.31|7912.31|7912.31|7912.31|7910.62|7910.62|0
1651837520000|2022-05-06 11:45:20|7911.18|7911.18|7910.05|7910.05|7911.18|7911.18|7908.92|7908.92|0
1651837530000|2022-05-06 11:45:30|7908.92|7908.92|7908.92|7908.92|7908.92|7908.92|7908.92|7908.92|0
1651837540000|2022-05-06 11:45:40|7910.05|7910.05|7910.33|7910.33|7911.18|7911.18|7910.05|7910.05|0
1651837550000|2022-05-06 11:45:50|7910.9|7910.9|7912.6|7912.6|7912.6|7912.6|7910.9|7910.9|0
1651837560000|2022-05-06 11:46:00|7912.64|7912.64|7912.35|7912.35|7912.64|7912.64|7911.22|7911.22|0
1651837570000|2022-05-06 11:46:10|7912.92|7912.92|7914.1|7914.1|7914.1|7914.1|7912.92|7912.92|0
1651837580000|2022-05-06 11:46:20|7914.67|7914.67|7912.42|7912.42|7915.8|7915.8|7912.42|7912.42|0
1651837590000|2022-05-06 11:46:30|7913.55|7913.55|7913.55|7913.55|7913.55|7913.55|7913.55|7913.55|0
1651837600000|2022-05-06 11:46:40|7914.68|7914.68|7914.68|7914.68|7914.68|7914.68|7914.68|7914.68|0
1651837610000|2022-05-06 11:46:50|7914.96|7914.96|7916.1|7916.1|7916.1|7916.1|7914.96|7914.96|0
1651837620000|2022-05-06 11:47:00|7918.36|7918.36|7919.49|7919.49|7919.49|7919.49|7918.08|7918.08|0
1651837630000|2022-05-06 11:47:10|7919.21|7919.21|7919.21|7919.21|7919.21|7919.21|7918.08|7918.08|0
1651837640000|2022-05-06 11:47:20|7919.19|7919.19|7916.64|7916.64|7919.19|7919.19|7916.64|7916.64|0
1651837650000|2022-05-06 11:47:30|7916.08|7916.08|7916.1|7916.1|7916.1|7916.1|7916.08|7916.08|0
1651837660000|2022-05-06 11:47:40|7914.96|7914.96|7916.1|7916.1|7916.1|7916.1|7914.96|7914.96|0
1651837670000|2022-05-06 11:47:50|7915.24|7915.24|7914.38|7914.38|7915.53|7915.53|7914.38|7914.38|0
1651837680000|2022-05-06 11:48:00|7914.66|7914.66|7913.81|7913.81|7915.79|7915.79|7913.81|7913.81|0
1651837690000|2022-05-06 11:48:10|7912.68|7912.68|7913.81|7913.81|7913.81|7913.81|7912.68|7912.68|0
1651837700000|2022-05-06 11:48:20|7914.38|7914.38|7914.38|7914.38|7915.51|7915.51|7914.38|7914.38|0
1651837720000|2022-05-06 11:48:40|7913.81|7913.81|7914.95|7914.95|7915.51|7915.51|7913.81|7913.81|0
1651837730000|2022-05-06 11:48:50|7916.08|7916.08|7914.66|7914.66|7916.08|7916.08|7914.66|7914.66|0
1651837750000|2022-05-06 11:49:10|7913.53|7913.53|7914.66|7914.66|7914.66|7914.66|7913.53|7913.53|0
1651837760000|2022-05-06 11:49:20|7913.53|7913.53|7913.81|7913.81|7913.81|7913.81|7913.53|7913.53|0
1651837770000|2022-05-06 11:49:30|7912.68|7912.68|7912.65|7912.65|7913.79|7913.79|7912.65|7912.65|0
1651837780000|2022-05-06 11:49:40|7911.52|7911.52|7910.1|7910.1|7912.65|7912.65|7910.1|7910.1|0
1651837790000|2022-05-06 11:49:50|7911.23|7911.23|7910.67|7910.67|7911.23|7911.23|7910.67|7910.67|0
1651837800000|2022-05-06 11:50:00|7908.4|7908.4|7908.4|7908.4|7908.4|7908.4|7908.4|7908.4|0
1651837810000|2022-05-06 11:50:10|7907.83|7907.83|7902.67|7902.67|7907.83|7907.83|7902.39|7902.39|0
1651837820000|2022-05-06 11:50:20|7903.8|7903.8|7904.16|7904.16|7904.16|7904.16|7903.8|7903.8|0
1651837830000|2022-05-06 11:50:30|7904.44|7904.44|7904.35|7904.35|7904.44|7904.44|7904.35|7904.35|0
1651837840000|2022-05-06 11:50:40|7904.41|7904.41|7895.75|7895.75|7904.5|7904.5|7895.75|7895.75|0
1651837850000|2022-05-06 11:50:50|7896.03|7896.03|7900.63|7900.63|7900.63|7900.63|7895.75|7895.75|0
1651837860000|2022-05-06 11:51:00|7900.54|7900.54|7901.41|7901.41|7901.98|7901.98|7900.54|7900.54|0
1651837870000|2022-05-06 11:51:10|7901.48|7901.48|7900.35|7900.35|7902.61|7902.61|7900.35|7900.35|0
1651837880000|2022-05-06 11:51:20|7900.37|7900.37|7904.92|7904.92|7904.92|7904.92|7900.37|7900.37|0
1651837890000|2022-05-06 11:51:30|7905.77|7905.77|7904.38|7904.38|7906.64|7906.64|7904.38|7904.38|0
1651837900000|2022-05-06 11:51:40|7905.51|7905.51|7905.51|7905.51|7906.92|7906.92|7905.51|7905.51|0
1651837910000|2022-05-06 11:51:50|7905.79|7905.79|7905.79|7905.79|7906.92|7906.92|7904.66|7904.66|0
1651837920000|2022-05-06 11:52:00|7905.22|7905.22|7905.22|7905.22|7905.22|7905.22|7905.22|7905.22|0
1651837930000|2022-05-06 11:52:10|7905.79|7905.79|7906.4|7906.4|7907.49|7907.49|7905.79|7905.79|0
1651837940000|2022-05-06 11:52:20|7906.12|7906.12|7907.25|7907.25|7907.25|7907.25|7906.12|7906.12|0
1651837950000|2022-05-06 11:52:30|7906.12|7906.12|7905.55|7905.55|7906.69|7906.69|7905.55|7905.55|0
1651837960000|2022-05-06 11:52:40|7904.99|7904.99|7906.69|7906.69|7907.82|7907.82|7904.99|7904.99|0
1651837970000|2022-05-06 11:52:50|7907.25|7907.25|7906.97|7906.97|7909.52|7909.52|7906.97|7906.97|0
1651837980000|2022-05-06 11:53:00|7908.1|7908.1|7908.07|7908.07|7908.1|7908.1|7907.82|7907.82|0
1651837990000|2022-05-06 11:53:10|7907.79|7907.79|7906.69|7906.69|7907.79|7907.79|7906.66|7906.66|0
1651838000000|2022-05-06 11:53:20|7906.73|7906.73|7907.01|7907.01|7908.14|7908.14|7906.73|7906.73|0
1651838010000|2022-05-06 11:53:30|7907.58|7907.58|7907.58|7907.58|7907.58|7907.58|7907.58|7907.58|0
1651838020000|2022-05-06 11:53:40|7908.71|7908.71|7908.71|7908.71|7908.71|7908.71|7908.71|7908.71|0
1651838030000|2022-05-06 11:53:50|7908.99|7908.99|7909.84|7909.84|7909.84|7909.84|7908.71|7908.71|0
1651838040000|2022-05-06 11:54:00|7910.97|7910.97|7911.26|7911.26|7911.26|7911.26|7910.13|7910.13|0
1651838060000|2022-05-06 11:54:20|7911.54|7911.54|7911.54|7911.54|7911.54|7911.54|7911.54|7911.54|0
1651838070000|2022-05-06 11:54:30|7912.67|7912.67|7912.67|7912.67|7912.67|7912.67|7912.67|7912.67|0
1651838080000|2022-05-06 11:54:40|7913.8|7913.8|7911.54|7911.54|7913.8|7913.8|7911.54|7911.54|0
1651838090000|2022-05-06 11:54:50|7911.82|7911.82|7912.98|7912.98|7912.98|7912.98|7911.82|7911.82|0
1651838100000|2022-05-06 11:55:00|7911.84|7911.84|7911.84|7911.84|7911.84|7911.84|7911.84|7911.84|0
1651838120000|2022-05-06 11:55:20|7912.98|7912.98|7911.84|7911.84|7912.98|7912.98|7911.84|7911.84|0
1651838130000|2022-05-06 11:55:30|7910.71|7910.71|7909.58|7909.58|7910.71|7910.71|7909.58|7909.58|0
1651838140000|2022-05-06 11:55:40|7910.71|7910.71|7910.71|7910.71|7910.71|7910.71|7910.71|7910.71|0
1651838150000|2022-05-06 11:55:50|7909.58|7909.58|7911|7911|7911|7911|7908.73|7908.73|0
1651838160000|2022-05-06 11:56:00|7911.28|7911.28|7912.7|7912.7|7912.7|7912.7|7909.87|7909.87|0
1651838170000|2022-05-06 11:56:10|7912.98|7912.98|7911.85|7911.85|7912.98|7912.98|7911.85|7911.85|0
1651838180000|2022-05-06 11:56:20|7911.57|7911.57|7908.73|7908.73|7911.57|7911.57|7908.73|7908.73|0
1651838190000|2022-05-06 11:56:30|7909.87|7909.87|7911|7911|7911|7911|7909.87|7909.87|0
1651838200000|2022-05-06 11:56:40|7909.87|7909.87|7910.83|7910.83|7910.83|7910.83|7909.87|7909.87|0
1651838210000|2022-05-06 11:56:50|7911.96|7911.96|7913.05|7913.05|7913.09|7913.09|7910.83|7910.83|0
1651838220000|2022-05-06 11:57:00|7913.03|7913.03|7912.75|7912.75|7913.03|7913.03|7912.75|7912.75|0
1651838230000|2022-05-06 11:57:10|7912.78|7912.78|7913.33|7913.33|7913.33|7913.33|7912.76|7912.76|0
1651838240000|2022-05-06 11:57:20|7913.04|7913.04|7914.46|7914.46|7914.46|7914.46|7913.04|7913.04|0
1651838250000|2022-05-06 11:57:30|7914.17|7914.17|7913.04|7913.04|7914.17|7914.17|7913.04|7913.04|0
1651838260000|2022-05-06 11:57:40|7912.47|7912.47|7909.31|7909.31|7912.47|7912.47|7909.31|7909.31|0
1651838270000|2022-05-06 11:57:50|7909.37|7909.37|7909.37|7909.37|7909.37|7909.37|7909.37|7909.37|0
1651838280000|2022-05-06 11:58:00|7909.39|7909.39|7912.56|7912.56|7912.85|7912.85|7909.39|7909.39|0
1651838290000|2022-05-06 11:58:10|7912.28|7912.28|7913.41|7913.41|7913.41|7913.41|7912.28|7912.28|0
1651838300000|2022-05-06 11:58:20|7912.28|7912.28|7912.34|7912.34|7912.34|7912.34|7912.28|7912.28|0
1651838310000|2022-05-06 11:58:30|7911.2|7911.2|7910.07|7910.07|7911.2|7911.2|7908.94|7908.94|0
1651838320000|2022-05-06 11:58:40|7910.04|7910.04|7908.06|7908.06|7910.04|7910.04|7908.06|7908.06|0
1651838330000|2022-05-06 11:58:50|7908.35|7908.35|7909.76|7909.76|7909.76|7909.76|7908.35|7908.35|0
1651838340000|2022-05-06 11:59:00|7910.89|7910.89|7910.89|7910.89|7910.89|7910.89|7910.89|7910.89|0
1651838350000|2022-05-06 11:59:10|7910.87|7910.87|7913.16|7913.16|7913.16|7913.16|7909.76|7909.76|0
1651838360000|2022-05-06 11:59:20|7912.88|7912.88|7913.44|7913.44|7913.44|7913.44|7912.88|7912.88|0
1651838370000|2022-05-06 11:59:30|7913.38|7913.38|7913.38|7913.38|7913.38|7913.38|7913.38|7913.38|0
1651838390000|2022-05-06 11:59:50|7912.25|7912.25|7910.55|7910.55|7912.25|7912.25|7910.55|7910.55|0
1651838400000|2022-05-06 12:00:00|7909.99|7909.99|7909.99|7909.99|7911.12|7911.12|7909.99|7909.99|0
1651838420000|2022-05-06 12:00:20|7911.12|7911.12|7911.12|7911.12|7911.12|7911.12|7911.12|7911.12|0
1651838430000|2022-05-06 12:00:30|7911.68|7911.68|7912.82|7912.82|7912.82|7912.82|7911.68|7911.68|0
1651838440000|2022-05-06 12:00:40|7911.68|7911.68|7911.97|7911.97|7913.1|7913.1|7911.68|7911.68|0
1651838450000|2022-05-06 12:00:50|7911.68|7911.68|7908.85|7908.85|7911.68|7911.68|7908.85|7908.85|0
1651838460000|2022-05-06 12:01:00|7909.14|7909.14|7910.55|7910.55|7910.55|7910.55|7909.14|7909.14|0
1651838470000|2022-05-06 12:01:10|7911.12|7911.12|7912.25|7912.25|7912.25|7912.25|7911.12|7911.12|0
1651838480000|2022-05-06 12:01:20|7911.12|7911.12|7911.12|7911.12|7912.25|7912.25|7911.12|7911.12|0
1651838500000|2022-05-06 12:01:40|7909.99|7909.99|7908.86|7908.86|7909.99|7909.99|7908.86|7908.86|0
1651838510000|2022-05-06 12:01:50|7908.01|7908.01|7907.73|7907.73|7908.01|7908.01|7907.7|7907.7|0
1651838520000|2022-05-06 12:02:00|7908.01|7908.01|7908.3|7908.3|7908.3|7908.3|7906.6|7906.6|0
1651838530000|2022-05-06 12:02:10|7909.43|7909.43|7908.87|7908.87|7909.71|7909.71|7908.58|7908.58|0
1651838540000|2022-05-06 12:02:20|7908.58|7908.58|7910.73|7910.73|7911.02|7911.02|7908.3|7908.3|0
1651838550000|2022-05-06 12:02:30|7911.86|7911.86|7911.3|7911.3|7911.86|7911.86|7911.3|7911.3|0
1651838560000|2022-05-06 12:02:40|7911.28|7911.28|7910.73|7910.73|7911.3|7911.3|7910.73|7910.73|0
1651838570000|2022-05-06 12:02:50|7910.75|7910.75|7909.68|7909.68|7910.77|7910.77|7909.56|7909.56|0
1651838580000|2022-05-06 12:03:00|7908.54|7908.54|7909.75|7909.75|7909.75|7909.75|7908.54|7908.54|0
1651838590000|2022-05-06 12:03:10|7910.03|7910.03|7911.16|7911.16|7911.16|7911.16|7910.03|7910.03|0
1651838600000|2022-05-06 12:03:20|7912.29|7912.29|7911.16|7911.16|7912.29|7912.29|7911.16|7911.16|0
1651838610000|2022-05-06 12:03:30|7911.22|7911.22|7909.54|7909.54|7911.24|7911.24|7909.54|7909.54|0
1651838620000|2022-05-06 12:03:40|7910.68|7910.68|7909.83|7909.83|7910.96|7910.96|7909.83|7909.83|0
1651838630000|2022-05-06 12:03:50|7910.96|7910.96|7910.96|7910.96|7911.24|7911.24|7910.96|7910.96|0
1651838640000|2022-05-06 12:04:00|7910.94|7910.94|7909.53|7909.53|7910.94|7910.94|7909.24|7909.24|0
1651838650000|2022-05-06 12:04:10|7909.81|7909.81|7908.13|7908.13|7909.81|7909.81|7908.11|7908.11|0
1651838660000|2022-05-06 12:04:20|7909.26|7909.26|7908.69|7908.69|7909.54|7909.54|7908.69|7908.69|0
1651838670000|2022-05-06 12:04:30|7908.75|7908.75|7904.14|7904.14|7908.75|7908.75|7904.14|7904.14|0
1651838680000|2022-05-06 12:04:40|7903.86|7903.86|7902.73|7902.73|7903.86|7903.86|7902.73|7902.73|0
1651838690000|2022-05-06 12:04:50|7901.6|7901.6|7907.17|7907.17|7907.17|7907.17|7901.6|7901.6|0
1651838700000|2022-05-06 12:05:00|7908.3|7908.3|7909.43|7909.43|7909.43|7909.43|7908.3|7908.3|0
1651838710000|2022-05-06 12:05:10|7908.3|7908.3|7910|7910|7910|7910|7908.3|7908.3|0
1651838720000|2022-05-06 12:05:20|7911.13|7911.13|7910|7910|7911.13|7911.13|7910|7910|0
1651838730000|2022-05-06 12:05:30|7909.72|7909.72|7909.83|7909.83|7910.96|7910.96|7909.72|7909.72|0
1651838740000|2022-05-06 12:05:40|7912.1|7912.1|7913.23|7913.23|7913.23|7913.23|7911.81|7911.81|0
1651838750000|2022-05-06 12:05:50|7912.94|7912.94|7911.28|7911.28|7912.94|7912.94|7910.11|7910.11|0
1651838760000|2022-05-06 12:06:00|7910.15|7910.15|7913.88|7913.88|7913.88|7913.88|7910.15|7910.15|0
1651838770000|2022-05-06 12:06:10|7913.91|7913.91|7913.84|7913.84|7913.91|7913.91|7913.84|7913.84|0
1651838780000|2022-05-06 12:06:20|7914.97|7914.97|7916.38|7916.38|7916.38|7916.38|7914.97|7914.97|0
1651838790000|2022-05-06 12:06:30|7915.25|7915.25|7915.25|7915.25|7915.25|7915.25|7915.25|7915.25|0
1651838800000|2022-05-06 12:06:40|7916.38|7916.38|7914.12|7914.12|7916.38|7916.38|7914.12|7914.12|0
1651838820000|2022-05-06 12:07:00|7914.4|7914.4|7916.1|7916.1|7916.67|7916.67|7914.4|7914.4|0
1651838840000|2022-05-06 12:07:20|7917.23|7917.23|7920.61|7920.61|7920.92|7920.92|7917.23|7917.23|0
1651838850000|2022-05-06 12:07:30|7919.7|7919.7|7919.7|7919.7|7919.7|7919.7|7919.7|7919.7|0
1651838860000|2022-05-06 12:07:40|7920.84|7920.84|7922.25|7922.25|7922.25|7922.25|7919.7|7919.7|0
1651838870000|2022-05-06 12:07:50|7921.12|7921.12|7920.13|7920.13|7921.26|7921.26|7920.13|7920.13|0
1651838880000|2022-05-06 12:08:00|7920.41|7920.41|7920.69|7920.69|7921.54|7921.54|7920.41|7920.41|0
1651838890000|2022-05-06 12:08:10|7920.97|7920.97|7923.31|7923.31|7923.31|7923.31|7919.84|7919.84|0
1651838900000|2022-05-06 12:08:20|7922.18|7922.18|7922.18|7922.18|7922.18|7922.18|7922.18|7922.18|0
1651838910000|2022-05-06 12:08:30|7923.31|7923.31|7926.29|7926.29|7926.29|7926.29|7923.31|7923.31|0
1651838920000|2022-05-06 12:08:40|7927.42|7927.42|7925.16|7925.16|7927.42|7927.42|7925.16|7925.16|0
1651838930000|2022-05-06 12:08:50|7925.44|7925.44|7926.38|7926.38|7926.38|7926.38|7925.16|7925.16|0
1651838940000|2022-05-06 12:09:00|7925.25|7925.25|7927.24|7927.24|7927.52|7927.52|7925.25|7925.25|0
1651838950000|2022-05-06 12:09:10|7926.1|7926.1|7924.97|7924.97|7926.1|7926.1|7924.97|7924.97|0
1651838960000|2022-05-06 12:09:20|7925.26|7925.26|7925.26|7925.26|7925.26|7925.26|7925.26|7925.26|0
1651838970000|2022-05-06 12:09:30|7924.69|7924.69|7922.14|7922.14|7924.69|7924.69|7922.14|7922.14|0
1651838990000|2022-05-06 12:09:50|7923.27|7923.27|7922.14|7922.14|7923.27|7923.27|7922.14|7922.14|0
1651839000000|2022-05-06 12:10:00|7921.01|7921.01|7919.31|7919.31|7921.01|7921.01|7919.31|7919.31|0
1651839010000|2022-05-06 12:10:10|7918.17|7918.17|7919.31|7919.31|7919.31|7919.31|7918.17|7918.17|0
1651839030000|2022-05-06 12:10:30|7920.44|7920.44|7920.44|7920.44|7920.72|7920.72|7920.44|7920.44|0
1651839040000|2022-05-06 12:10:40|7920.72|7920.72|7920.72|7920.72|7920.72|7920.72|7920.72|7920.72|0
1651839050000|2022-05-06 12:10:50|7919.59|7919.59|7919.59|7919.59|7919.59|7919.59|7919.59|7919.59|0
1651839070000|2022-05-06 12:11:10|7919.31|7919.31|7919.59|7919.59|7919.59|7919.59|7919.31|7919.31|0
1651839080000|2022-05-06 12:11:20|7919.87|7919.87|7919.31|7919.31|7919.87|7919.87|7919.31|7919.31|0
1651839090000|2022-05-06 12:11:30|7919.02|7919.02|7917.29|7917.29|7919.02|7919.02|7917.29|7917.29|0
1651839100000|2022-05-06 12:11:40|7917.41|7917.41|7917.69|7917.69|7917.69|7917.69|7917.41|7917.41|0
1651839110000|2022-05-06 12:11:50|7918.82|7918.82|7919.16|7919.16|7919.16|7919.16|7918.82|7918.82|0
1651839120000|2022-05-06 12:12:00|7919.44|7919.44|7922.28|7922.28|7922.28|7922.28|7919.44|7919.44|0
1651839130000|2022-05-06 12:12:10|7924.54|7924.54|7923.13|7923.13|7924.54|7924.54|7923.13|7923.13|0
1651839140000|2022-05-06 12:12:20|7923.27|7923.27|7923.27|7923.27|7923.27|7923.27|7923.27|7923.27|0
1651839150000|2022-05-06 12:12:30|7922.98|7922.98|7921.85|7921.85|7922.98|7922.98|7921.85|7921.85|0
1651839160000|2022-05-06 12:12:40|7921.77|7921.77|7920.64|7920.64|7921.77|7921.77|7920.64|7920.64|0
1651839170000|2022-05-06 12:12:50|7920.75|7920.75|7920.18|7920.18|7920.75|7920.75|7920.18|7920.18|0
1651839180000|2022-05-06 12:13:00|7921.31|7921.31|7921.14|7921.14|7922.27|7922.27|7921.14|7921.14|0
1651839190000|2022-05-06 12:13:10|7922.27|7922.27|7921.14|7921.14|7922.27|7922.27|7921.14|7921.14|0
1651839200000|2022-05-06 12:13:20|7920.01|7920.01|7920.29|7920.29|7920.29|7920.29|7920.01|7920.01|0
1651839210000|2022-05-06 12:13:30|7920.21|7920.21|7920.24|7920.24|7920.24|7920.24|7920.18|7920.18|0
1651839230000|2022-05-06 12:13:50|7920.18|7920.18|7920.01|7920.01|7920.18|7920.18|7920.01|7920.01|0
1651839240000|2022-05-06 12:14:00|7919.87|7919.87|7920.39|7920.39|7920.39|7920.39|7919.82|7919.82|0
1651839250000|2022-05-06 12:14:10|7920.3|7920.3|7918.6|7918.6|7920.3|7920.3|7918.6|7918.6|0
1651839260000|2022-05-06 12:14:20|7919.74|7919.74|7919.45|7919.45|7919.74|7919.74|7919.45|7919.45|0
1651839270000|2022-05-06 12:14:30|7920.58|7920.58|7921.15|7921.15|7921.15|7921.15|7920.58|7920.58|0
1651839280000|2022-05-06 12:14:40|7921.26|7921.26|7920.06|7920.06|7921.26|7921.26|7920.06|7920.06|0
1651839290000|2022-05-06 12:14:50|7918.93|7918.93|7918.96|7918.96|7918.96|7918.96|7918.93|7918.93|0
1651839300000|2022-05-06 12:15:00|7917.83|7917.83|7916.1|7916.1|7917.83|7917.83|7916.1|7916.1|0
1651839310000|2022-05-06 12:15:10|7916.15|7916.15|7916.15|7916.15|7916.15|7916.15|7916.15|7916.15|0
1651839330000|2022-05-06 12:15:30|7915.02|7915.02|7915.02|7915.02|7915.02|7915.02|7915.02|7915.02|0
1651839340000|2022-05-06 12:15:40|7916.15|7916.15|7915.6|7915.6|7916.15|7916.15|7914.45|7914.45|0
1651839350000|2022-05-06 12:15:50|7914.47|7914.47|7913.11|7913.11|7914.47|7914.47|7913.11|7913.11|0
1651839360000|2022-05-06 12:16:00|7914.24|7914.24|7911.98|7911.98|7914.24|7914.24|7911.98|7911.98|0
1651839370000|2022-05-06 12:16:10|7911.12|7911.12|7914.81|7914.81|7914.81|7914.81|7911.12|7911.12|0
1651839380000|2022-05-06 12:16:20|7915.38|7915.38|7918.91|7918.91|7918.91|7918.91|7915.38|7915.38|0
1651839390000|2022-05-06 12:16:30|7917.78|7917.78|7917.8|7917.8|7918.91|7918.91|7917.78|7917.78|0
1651839400000|2022-05-06 12:16:40|7918.09|7918.09|7916.95|7916.95|7918.09|7918.09|7916.95|7916.95|0
1651839410000|2022-05-06 12:16:50|7918.08|7918.08|7921.53|7921.53|7921.53|7921.53|7918.08|7918.08|0
1651839420000|2022-05-06 12:17:00|7922.1|7922.1|7921.82|7921.82|7922.1|7922.1|7920.68|7920.68|0
1651839430000|2022-05-06 12:17:10|7920.68|7920.68|7920.4|7920.4|7921.82|7921.82|7920.4|7920.4|0
1651839440000|2022-05-06 12:17:20|7920.43|7920.43|7920.14|7920.14|7920.43|7920.43|7920.14|7920.14|0
1651839450000|2022-05-06 12:17:30|7919.86|7919.86|7918.73|7918.73|7919.86|7919.86|7918.73|7918.73|0
1651839460000|2022-05-06 12:17:40|7919.86|7919.86|7919.86|7919.86|7919.86|7919.86|7919.86|7919.86|0
1651839470000|2022-05-06 12:17:50|7918.73|7918.73|7918.16|7918.16|7918.73|7918.73|7918.16|7918.16|0
1651839480000|2022-05-06 12:18:00|7918.44|7918.44|7918.73|7918.73|7918.73|7918.73|7918.44|7918.44|0
1651839490000|2022-05-06 12:18:10|7919.3|7919.3|7919.56|7919.56|7920.43|7920.43|7919.3|7919.3|0
1651839500000|2022-05-06 12:18:20|7918.99|7918.99|7918.7|7918.7|7920.12|7920.12|7918.42|7918.42|0
1651839520000|2022-05-06 12:18:40|7918.73|7918.73|7918.56|7918.56|7918.73|7918.73|7918.42|7918.42|0
1651839530000|2022-05-06 12:18:50|7918.59|7918.59|7920.91|7920.91|7920.91|7920.91|7918.56|7918.56|0
1651839540000|2022-05-06 12:19:00|7919.78|7919.78|7919.76|7919.76|7919.78|7919.78|7919.76|7919.76|0
1651839550000|2022-05-06 12:19:10|7919.78|7919.78|7920.91|7920.91|7920.91|7920.91|7919.78|7919.78|0
1651839570000|2022-05-06 12:19:30|7920.63|7920.63|7922.32|7922.32|7922.32|7922.32|7920.63|7920.63|0
1651839580000|2022-05-06 12:19:40|7921.76|7921.76|7919.49|7919.49|7921.76|7921.76|7919.49|7919.49|0
1651839590000|2022-05-06 12:19:50|7919.2|7919.2|7919.49|7919.49|7919.49|7919.49|7919.2|7919.2|0
1651839600000|2022-05-06 12:20:00|7919.77|7919.77|7918.64|7918.64|7920.9|7920.9|7918.64|7918.64|0
1651839610000|2022-05-06 12:20:10|7917.79|7917.79|7914.85|7914.85|7917.79|7917.79|7914.39|7914.39|0
1651839620000|2022-05-06 12:20:20|7914.56|7914.56|7915.7|7915.7|7916.83|7916.83|7914.56|7914.56|0
1651839630000|2022-05-06 12:20:30|7915.6|7915.6|7916.66|7916.66|7916.71|7916.71|7915.57|7915.57|0
1651839640000|2022-05-06 12:20:40|7917.79|7917.79|7916.66|7916.66|7917.79|7917.79|7916.66|7916.66|0
1651839650000|2022-05-06 12:20:50|7915.53|7915.53|7915.53|7915.53|7915.53|7915.53|7915.53|7915.53|0
1651839660000|2022-05-06 12:21:00|7916.66|7916.66|7916.07|7916.07|7916.95|7916.95|7916.07|7916.07|0
1651839670000|2022-05-06 12:21:10|7916.02|7916.02|7916.02|7916.02|7916.02|7916.02|7916.02|7916.02|0
1651839680000|2022-05-06 12:21:20|7914.89|7914.89|7913.75|7913.75|7914.89|7914.89|7913.75|7913.75|0
1651839690000|2022-05-06 12:21:30|7913.73|7913.73|7913.73|7913.73|7913.73|7913.73|7913.73|7913.73|0
1651839700000|2022-05-06 12:21:40|7913.78|7913.78|7916.61|7916.61|7916.61|7916.61|7913.78|7913.78|0
1651839710000|2022-05-06 12:21:50|7915.48|7915.48|7915.48|7915.48|7915.48|7915.48|7915.48|7915.48|0
1651839730000|2022-05-06 12:22:10|7915.2|7915.2|7914.91|7914.91|7915.2|7915.2|7914.91|7914.91|0
1651839740000|2022-05-06 12:22:20|7915.2|7915.2|7916.33|7916.33|7916.33|7916.33|7915.2|7915.2|0
1651839760000|2022-05-06 12:22:40|7915.2|7915.2|7916.33|7916.33|7916.33|7916.33|7915.2|7915.2|0
1651839770000|2022-05-06 12:22:50|7916.9|7916.9|7919.02|7919.02|7920.14|7920.14|7916.9|7916.9|0
1651839780000|2022-05-06 12:23:00|7919.38|7919.38|7920.88|7920.88|7920.88|7920.88|7919.38|7919.38|0
1651839790000|2022-05-06 12:23:10|7921.44|7921.44|7921.44|7921.44|7921.44|7921.44|7921.44|7921.44|0
1651839800000|2022-05-06 12:23:20|7921.16|7921.16|7918.87|7918.87|7921.16|7921.16|7918.87|7918.87|0
1651839810000|2022-05-06 12:23:30|7920|7920|7919.15|7919.15|7920|7920|7918.87|7918.87|0
1651839820000|2022-05-06 12:23:40|7919.72|7919.72|7919.68|7919.68|7919.72|7919.72|7919.58|7919.58|0
1651839830000|2022-05-06 12:23:50|7919.71|7919.71|7919.71|7919.71|7919.71|7919.71|7919.71|7919.71|0
1651839840000|2022-05-06 12:24:00|7920.84|7920.84|7919.71|7919.71|7920.84|7920.84|7919.71|7919.71|0
1651839850000|2022-05-06 12:24:10|7918.58|7918.58|7918.58|7918.58|7919.71|7919.71|7918.58|7918.58|0
1651839860000|2022-05-06 12:24:20|7919.15|7919.15|7921.41|7921.41|7921.41|7921.41|7919.15|7919.15|0
1651839870000|2022-05-06 12:24:30|7920.28|7920.28|7920.28|7920.28|7920.28|7920.28|7920.28|7920.28|0
1651839880000|2022-05-06 12:24:40|7920.2|7920.2|7920.28|7920.28|7920.28|7920.28|7920.2|7920.2|0
1651839890000|2022-05-06 12:24:50|7920|7920|7920|7920|7920|7920|7920|7920|0
1651839900000|2022-05-06 12:25:00|7919.71|7919.71|7919.2|7919.2|7919.71|7919.71|7918.05|7918.05|0
1651839910000|2022-05-06 12:25:10|7918.07|7918.07|7916.51|7916.51|7918.07|7918.07|7916.37|7916.37|0
1651839920000|2022-05-06 12:25:20|7916.54|7916.54|7919.36|7919.36|7919.36|7919.36|7916.51|7916.51|0
1651839930000|2022-05-06 12:25:30|7919.65|7919.65|7922.83|7922.83|7922.83|7922.83|7919.65|7919.65|0
1651839940000|2022-05-06 12:25:40|7923.11|7923.11|7922.26|7922.26|7923.96|7923.96|7922.26|7922.26|0
1651839950000|2022-05-06 12:25:50|7921.13|7921.13|7919.72|7919.72|7921.13|7921.13|7919.72|7919.72|0
1651839960000|2022-05-06 12:26:00|7920.85|7920.85|7920.81|7920.81|7920.85|7920.85|7919.69|7919.69|0
1651839970000|2022-05-06 12:26:10|7919.67|7919.67|7923.64|7923.64|7923.64|7923.64|7919.67|7919.67|0
1651839980000|2022-05-06 12:26:20|7923.68|7923.68|7921.7|7921.7|7924.53|7924.53|7921.7|7921.7|0
1651839990000|2022-05-06 12:26:30|7921.98|7921.98|7921.73|7921.73|7922.02|7922.02|7921.73|7921.73|0
1651840000000|2022-05-06 12:26:40|7920.6|7920.6|7920.07|7920.07|7920.6|7920.6|7920.03|7920.03|0
1651840010000|2022-05-06 12:26:50|7920.01|7920.01|7921.73|7921.73|7922.86|7922.86|7920.01|7920.01|0
1651840020000|2022-05-06 12:27:00|7922.86|7922.86|7925.41|7925.41|7925.41|7925.41|7922.86|7922.86|0
1651840030000|2022-05-06 12:27:10|7925.7|7925.7|7925.76|7925.76|7925.76|7925.76|7924.63|7924.63|0
1651840040000|2022-05-06 12:27:20|7926.33|7926.33|7923.76|7923.76|7926.33|7926.33|7923.44|7923.44|0
1651840050000|2022-05-06 12:27:30|7924.9|7924.9|7926.03|7926.03|7926.03|7926.03|7924.9|7924.9|0
1651840060000|2022-05-06 12:27:40|7926.88|7926.88|7927.73|7927.73|7930.84|7930.84|7926.88|7926.88|0
1651840070000|2022-05-06 12:27:50|7926.59|7926.59|7925.21|7925.21|7926.59|7926.59|7925.18|7925.18|0
1651840080000|2022-05-06 12:28:00|7923.51|7923.51|7925.31|7925.31|7925.31|7925.31|7923.19|7923.19|0
1651840090000|2022-05-06 12:28:10|7926.44|7926.44|7926.72|7926.72|7927.86|7927.86|7926.44|7926.44|0
1651840100000|2022-05-06 12:28:20|7927.86|7927.86|7927.57|7927.57|7930.69|7930.69|7927.57|7927.57|0
1651840110000|2022-05-06 12:28:30|7926.44|7926.44|7925.87|7925.87|7926.44|7926.44|7925.87|7925.87|0
1651840120000|2022-05-06 12:28:40|7925.9|7925.9|7926.18|7926.18|7926.18|7926.18|7924.77|7924.77|0
1651840130000|2022-05-06 12:28:50|7925.05|7925.05|7928.23|7928.23|7928.23|7928.23|7925.05|7925.05|0
1651840140000|2022-05-06 12:29:00|7928.52|7928.52|7930.76|7930.76|7930.76|7930.76|7928.52|7928.52|0
1651840150000|2022-05-06 12:29:10|7931.33|7931.33|7931.45|7931.45|7932.04|7932.04|7931.33|7931.33|0
1651840160000|2022-05-06 12:29:20|7931.47|7931.47|7932.31|7932.31|7932.6|7932.6|7931.47|7931.47|0
1651840170000|2022-05-06 12:29:30|7932.6|7932.6|7933.16|7933.16|7934.29|7934.29|7932.03|7932.03|0
1651840180000|2022-05-06 12:29:40|7932.88|7932.88|7933.19|7933.19|7933.45|7933.45|7932.88|7932.88|0
1651840190000|2022-05-06 12:29:50|7932.91|7932.91|7932.68|7932.68|7933.81|7933.81|7932.6|7932.6|0
1651840200000|2022-05-06 12:30:00|7933.81|7933.81|7938.14|7938.14|7938.14|7938.14|7933.81|7933.81|0
1651840210000|2022-05-06 12:30:10|7939.27|7939.27|7936.1|7936.1|7939.65|7939.65|7934.09|7934.09|0
1651840220000|2022-05-06 12:30:20|7935.53|7935.53|7919.75|7919.75|7935.53|7935.53|7917.62|7917.62|0
1651840230000|2022-05-06 12:30:30|7920.04|7920.04|7931.02|7931.02|7934.73|7934.73|7920.04|7920.04|0
1651840240000|2022-05-06 12:30:40|7932.15|7932.15|7929.65|7929.65|7932.15|7932.15|7928.52|7928.52|0
1651840250000|2022-05-06 12:30:50|7930.78|7930.78|7928.8|7928.8|7930.78|7930.78|7926.52|7926.52|0
1651840260000|2022-05-06 12:31:00|7929.65|7929.65|7928.42|7928.42|7932.73|7932.73|7927.29|7927.29|0
1651840270000|2022-05-06 12:31:10|7932.11|7932.11|7935.22|7935.22|7935.51|7935.51|7932.11|7932.11|0
1651840280000|2022-05-06 12:31:20|7934.94|7934.94|7936.09|7936.09|7937.22|7937.22|7934.9|7934.9|0
1651840290000|2022-05-06 12:31:30|7934.96|7934.96|7935.55|7935.55|7936.65|7936.65|7934.96|7934.96|0
1651840300000|2022-05-06 12:31:40|7935.51|7935.51|7935.08|7935.08|7936.23|7936.23|7933.79|7933.79|0
1651840310000|2022-05-06 12:31:50|7934.22|7934.22|7935.4|7935.4|7935.4|7935.4|7931.96|7931.96|0
1651840320000|2022-05-06 12:32:00|7935.47|7935.47|7937.53|7937.53|7939.23|7939.23|7935.47|7935.47|0
1651840330000|2022-05-06 12:32:10|7937.55|7937.55|7938.66|7938.66|7940.09|7940.09|7937.55|7937.55|0
1651840340000|2022-05-06 12:32:20|7937.53|7937.53|7938.68|7938.68|7938.68|7938.68|7936.96|7936.96|0
1651840350000|2022-05-06 12:32:30|7939.81|7939.81|7938.12|7938.12|7939.81|7939.81|7938.12|7938.12|0
1651840360000|2022-05-06 12:32:40|7939.25|7939.25|7942.65|7942.65|7942.65|7942.65|7939.25|7939.25|0
1651840370000|2022-05-06 12:32:50|7941.51|7941.51|7941.8|7941.8|7941.8|7941.8|7941.51|7941.51|0
1651840380000|2022-05-06 12:33:00|7942.93|7942.93|7942.93|7942.93|7944.06|7944.06|7941.8|7941.8|0
1651840390000|2022-05-06 12:33:10|7942.97|7942.97|7940.98|7940.98|7942.97|7942.97|7940.98|7940.98|0
1651840400000|2022-05-06 12:33:20|7940.97|7940.97|7942.67|7942.67|7942.95|7942.95|7940.97|7940.97|0
1651840410000|2022-05-06 12:33:30|7944.93|7944.93|7944.93|7944.93|7944.93|7944.93|7944.93|7944.93|0
1651840420000|2022-05-06 12:33:40|7943.8|7943.8|7943.8|7943.8|7943.8|7943.8|7943.8|7943.8|0
1651840440000|2022-05-06 12:34:00|7943.82|7943.82|7944.1|7944.1|7944.95|7944.95|7943.82|7943.82|0
1651840450000|2022-05-06 12:34:10|7944.11|7944.11|7942.98|7942.98|7944.11|7944.11|7942.98|7942.98|0
1651840460000|2022-05-06 12:34:20|7941.85|7941.85|7942.14|7942.14|7944.4|7944.4|7941.85|7941.85|0
1651840470000|2022-05-06 12:34:30|7942.42|7942.42|7942.14|7942.14|7942.42|7942.42|7942.14|7942.14|0
1651840480000|2022-05-06 12:34:40|7941.85|7941.85|7941.85|7941.85|7941.85|7941.85|7941.85|7941.85|0
1651840490000|2022-05-06 12:34:50|7941.78|7941.78|7943.8|7943.8|7943.8|7943.8|7941.78|7941.78|0
1651840500000|2022-05-06 12:35:00|7944.93|7944.93|7946.16|7946.16|7946.16|7946.16|7943.8|7943.8|0
1651840510000|2022-05-06 12:35:10|7945.03|7945.03|7943.95|7943.95|7945.03|7945.03|7942.76|7942.76|0
1651840520000|2022-05-06 12:35:20|7946.22|7946.22|7943.72|7943.72|7946.22|7946.22|7943.72|7943.72|0
1651840530000|2022-05-06 12:35:30|7944.86|7944.86|7947.72|7947.72|7948.82|7948.82|7944.86|7944.86|0
1651840540000|2022-05-06 12:35:40|7948.85|7948.85|7951.4|7951.4|7951.4|7951.4|7948.85|7948.85|0
1651840550000|2022-05-06 12:35:50|7951.12|7951.12|7948.86|7948.86|7951.12|7951.12|7948.86|7948.86|0
1651840560000|2022-05-06 12:36:00|7949.99|7949.99|7947.53|7947.53|7949.99|7949.99|7946.87|7946.87|0
1651840570000|2022-05-06 12:36:10|7948.66|7948.66|7946.73|7946.73|7948.66|7948.66|7946.73|7946.73|0
1651840580000|2022-05-06 12:36:20|7946.65|7946.65|7945.34|7945.34|7948.18|7948.18|7945.03|7945.03|0
1651840590000|2022-05-06 12:36:30|7946.47|7946.47|7948.91|7948.91|7949.02|7949.02|7946.47|7946.47|0
1651840600000|2022-05-06 12:36:40|7948.83|7948.83|7950.53|7950.53|7951.66|7951.66|7948.83|7948.83|0
1651840610000|2022-05-06 12:36:50|7950.54|7950.54|7949.13|7949.13|7950.54|7950.54|7949.13|7949.13|0
1651840620000|2022-05-06 12:37:00|7949.7|7949.7|7949.41|7949.41|7949.7|7949.7|7949.41|7949.41|0
1651840630000|2022-05-06 12:37:10|7950.54|7950.54|7952.03|7952.03|7952.29|7952.29|7949.41|7949.41|0
1651840640000|2022-05-06 12:37:20|7950.9|7950.9|7951.75|7951.75|7952.03|7952.03|7950.9|7950.9|0
1651840650000|2022-05-06 12:37:30|7952.88|7952.88|7952.99|7952.99|7954.02|7954.02|7952.88|7952.88|0
1651840660000|2022-05-06 12:37:40|7952.7|7952.7|7952.7|7952.7|7952.7|7952.7|7952.7|7952.7|0
1651840670000|2022-05-06 12:37:50|7951.57|7951.57|7951.08|7951.08|7951.65|7951.65|7951.08|7951.08|0
1651840680000|2022-05-06 12:38:00|7949.95|7949.95|7948|7948|7952.21|7952.21|7948|7948|0
1651840690000|2022-05-06 12:38:10|7947.15|7947.15|7946.87|7946.87|7947.15|7947.15|7946.87|7946.87|0
1651840700000|2022-05-06 12:38:20|7945.74|7945.74|7946.6|7946.6|7946.6|7946.6|7945.45|7945.45|0
1651840710000|2022-05-06 12:38:30|7946.32|7946.32|7946.32|7946.32|7946.32|7946.32|7946.32|7946.32|0
1651840720000|2022-05-06 12:38:40|7946.6|7946.6|7949.72|7949.72|7949.72|7949.72|7946.6|7946.6|0
1651840730000|2022-05-06 12:38:50|7950.57|7950.57|7949.1|7949.1|7950.57|7950.57|7948.53|7948.53|0
1651840740000|2022-05-06 12:39:00|7949.12|7949.12|7948.07|7948.07|7949.12|7949.12|7946.93|7946.93|0
1651840750000|2022-05-06 12:39:10|7947.78|7947.78|7948.35|7948.35|7948.35|7948.35|7947.78|7947.78|0
1651840760000|2022-05-06 12:39:20|7947.22|7947.22|7948.92|7948.92|7948.92|7948.92|7947.22|7947.22|0
1651840770000|2022-05-06 12:39:30|7947.79|7947.79|7944.07|7944.07|7947.79|7947.79|7944.07|7944.07|0
1651840780000|2022-05-06 12:39:40|7944.35|7944.35|7944.37|7944.37|7945.5|7945.5|7944.35|7944.35|0
1651840790000|2022-05-06 12:39:50|7945.5|7945.5|7944.37|7944.37|7945.5|7945.5|7944.37|7944.37|0
1651840800000|2022-05-06 12:40:00|7945.22|7945.22|7946.35|7946.35|7946.35|7946.35|7945.22|7945.22|0
1651840810000|2022-05-06 12:40:10|7945.22|7945.22|7946.07|7946.07|7946.35|7946.35|7945.22|7945.22|0
1651840820000|2022-05-06 12:40:20|7946.14|7946.14|7947.96|7947.96|7947.96|7947.96|7946.14|7946.14|0
1651840830000|2022-05-06 12:40:30|7947.98|7947.98|7948.2|7948.2|7948.26|7948.26|7947.07|7947.07|0
1651840840000|2022-05-06 12:40:40|7948.18|7948.18|7947.06|7947.06|7948.18|7948.18|7947.04|7947.04|0
1651840850000|2022-05-06 12:40:50|7948.2|7948.2|7947.06|7947.06|7948.2|7948.2|7945.93|7945.93|0
1651840860000|2022-05-06 12:41:00|7945.93|7945.93|7947.35|7947.35|7947.63|7947.63|7945.93|7945.93|0
1651840870000|2022-05-06 12:41:10|7947.33|7947.33|7945.37|7945.37|7947.61|7947.61|7945.37|7945.37|0
1651840880000|2022-05-06 12:41:20|7946.5|7946.5|7946.62|7946.62|7946.62|7946.62|7945.45|7945.45|0
1651840890000|2022-05-06 12:41:30|7947.75|7947.75|7946.05|7946.05|7948.03|7948.03|7945.76|7945.76|0
1651840900000|2022-05-06 12:41:40|7944.92|7944.92|7946.01|7946.01|7946.01|7946.01|7944.88|7944.88|0
1651840910000|2022-05-06 12:41:50|7944.88|7944.88|7944.59|7944.59|7944.88|7944.88|7944.59|7944.59|0
1651840920000|2022-05-06 12:42:00|7944.63|7944.63|7944.33|7944.33|7944.63|7944.63|7942.49|7942.49|0
1651840930000|2022-05-06 12:42:10|7943.48|7943.48|7944.39|7944.39|7944.39|7944.39|7942.63|7942.63|0
1651840940000|2022-05-06 12:42:20|7944.68|7944.68|7938.91|7938.91|7944.68|7944.68|7938.91|7938.91|0
1651840950000|2022-05-06 12:42:30|7938.89|7938.89|7937.73|7937.73|7938.89|7938.89|7936.59|7936.59|0
1651840960000|2022-05-06 12:42:40|7937.69|7937.69|7938.54|7938.54|7938.54|7938.54|7936.27|7936.27|0
1651840970000|2022-05-06 12:42:50|7938.25|7938.25|7933.72|7933.72|7938.25|7938.25|7933.72|7933.72|0
1651840980000|2022-05-06 12:43:00|7934|7934|7934.57|7934.57|7936.27|7936.27|7934|7934|0
1651840990000|2022-05-06 12:43:10|7933.44|7933.44|7932.23|7932.23|7934.53|7934.53|7930.82|7930.82|0
1651841000000|2022-05-06 12:43:20|7932.52|7932.52|7933.65|7933.65|7933.93|7933.93|7932.52|7932.52|0
1651841010000|2022-05-06 12:43:30|7934.78|7934.78|7937.04|7937.04|7937.04|7937.04|7934.78|7934.78|0
1651841020000|2022-05-06 12:43:40|7938.74|7938.74|7937.33|7937.33|7939.59|7939.59|7937.33|7937.33|0
1651841030000|2022-05-06 12:43:50|7937.61|7937.61|7939.03|7939.03|7939.03|7939.03|7937.61|7937.61|0
1651841040000|2022-05-06 12:44:00|7938.74|7938.74|7936.48|7936.48|7938.74|7938.74|7936.48|7936.48|0
1651841050000|2022-05-06 12:44:10|7935.35|7935.35|7935.63|7935.63|7937.61|7937.61|7935.35|7935.35|0
1651841060000|2022-05-06 12:44:20|7936.76|7936.76|7937.04|7937.04|7937.04|7937.04|7936.76|7936.76|0
1651841070000|2022-05-06 12:44:30|7936.48|7936.48|7936.48|7936.48|7936.48|7936.48|7936.48|7936.48|0
1651841080000|2022-05-06 12:44:40|7936.2|7936.2|7932.8|7932.8|7936.2|7936.2|7932.8|7932.8|0
1651841090000|2022-05-06 12:44:50|7930.53|7930.53|7929.4|7929.4|7930.53|7930.53|7929.4|7929.4|0
1651841100000|2022-05-06 12:45:00|7930.53|7930.53|7931.38|7931.38|7931.38|7931.38|7930.25|7930.25|0
1651841110000|2022-05-06 12:45:10|7930.25|7930.25|7927.88|7927.88|7930.25|7930.25|7927.88|7927.88|0
1651841120000|2022-05-06 12:45:20|7927.79|7927.79|7927.05|7927.05|7927.79|7927.79|7927.05|7927.05|0
1651841130000|2022-05-06 12:45:30|7928.18|7928.18|7927.05|7927.05|7928.18|7928.18|7927.05|7927.05|0
1651841140000|2022-05-06 12:45:40|7927.33|7927.33|7926.77|7926.77|7928.47|7928.47|7926.77|7926.77|0
1651841160000|2022-05-06 12:46:00|7927.9|7927.9|7925.63|7925.63|7927.9|7927.9|7925.07|7925.07|0
1651841170000|2022-05-06 12:46:10|7925.69|7925.69|7924.87|7924.87|7925.69|7925.69|7923.17|7923.17|0
1651841180000|2022-05-06 12:46:20|7926|7926|7925.03|7925.03|7926|7926|7924.87|7924.87|0
1651841190000|2022-05-06 12:46:30|7926.16|7926.16|7923.61|7923.61|7926.16|7926.16|7923.33|7923.33|0
1651841200000|2022-05-06 12:46:40|7924.74|7924.74|7929.84|7929.84|7930.12|7930.12|7924.74|7924.74|0
1651841210000|2022-05-06 12:46:50|7928.7|7928.7|7927.05|7927.05|7928.75|7928.75|7927.05|7927.05|0
1651841220000|2022-05-06 12:47:00|7928.18|7928.18|7928.14|7928.14|7928.18|7928.18|7928.14|7928.14|0
1651841230000|2022-05-06 12:47:10|7928.42|7928.42|7929.55|7929.55|7929.55|7929.55|7927.29|7927.29|0
1651841240000|2022-05-06 12:47:20|7928.42|7928.42|7929.84|7929.84|7930.12|7930.12|7928.42|7928.42|0
1651841250000|2022-05-06 12:47:30|7930.69|7930.69|7929.27|7929.27|7930.69|7930.69|7928.14|7928.14|0
1651841260000|2022-05-06 12:47:40|7928.98|7928.98|7928.98|7928.98|7928.98|7928.98|7928.98|7928.98|0
1651841270000|2022-05-06 12:47:50|7928.7|7928.7|7928.42|7928.42|7928.7|7928.7|7928.42|7928.42|0
1651841280000|2022-05-06 12:48:00|7927.85|7927.85|7926.43|7926.43|7927.85|7927.85|7925.86|7925.86|0
1651841290000|2022-05-06 12:48:10|7926.71|7926.71|7922.3|7922.3|7926.79|7926.79|7922.3|7922.3|0
1651841300000|2022-05-06 12:48:20|7923.15|7923.15|7922.35|7922.35|7923.15|7923.15|7921.17|7921.17|0
1651841310000|2022-05-06 12:48:30|7923.49|7923.49|7922.9|7922.9|7924.03|7924.03|7922.9|7922.9|0
1651841320000|2022-05-06 12:48:40|7923.47|7923.47|7919.78|7919.78|7924.6|7924.6|7919.78|7919.78|0
1651841330000|2022-05-06 12:48:50|7920.07|7920.07|7922.65|7922.65|7922.65|7922.65|7920.07|7920.07|0
1651841340000|2022-05-06 12:49:00|7921.48|7921.48|7920.07|7920.07|7921.48|7921.48|7920.07|7920.07|0
1651841350000|2022-05-06 12:49:10|7918.93|7918.93|7917.2|7917.2|7918.93|7918.93|7916.92|7916.92|0
1651841360000|2022-05-06 12:49:20|7918.33|7918.33|7918.58|7918.58|7920.28|7920.28|7918.3|7918.3|0
1651841370000|2022-05-06 12:49:30|7918.3|7918.3|7910.93|7910.93|7918.3|7918.3|7910.93|7910.93|0
1651841380000|2022-05-06 12:49:40|7912.35|7912.35|7913.49|7913.49|7914.05|7914.05|7912.35|7912.35|0
1651841390000|2022-05-06 12:49:50|7913.77|7913.77|7912.96|7912.96|7913.77|7913.77|7911.79|7911.79|0
1651841400000|2022-05-06 12:50:00|7912.1|7912.1|7916.66|7916.66|7916.71|7916.71|7910.97|7910.97|0
1651841410000|2022-05-06 12:50:10|7917.23|7917.23|7919.49|7919.49|7920.63|7920.63|7917.23|7917.23|0
1651841420000|2022-05-06 12:50:20|7919.21|7919.21|7921.47|7921.47|7921.47|7921.47|7919.21|7919.21|0
1651841430000|2022-05-06 12:50:30|7922.61|7922.61|7922.05|7922.05|7922.61|7922.61|7920.35|7920.35|0
1651841440000|2022-05-06 12:50:40|7921.76|7921.76|7922.33|7922.33|7923.46|7923.46|7921.76|7921.76|0
1651841450000|2022-05-06 12:50:50|7921.76|7921.76|7920.59|7920.59|7921.76|7921.76|7920.59|7920.59|0
1651841460000|2022-05-06 12:51:00|7921.16|7921.16|7922|7922|7923.14|7923.14|7919.74|7919.74|0
1651841470000|2022-05-06 12:51:10|7920.87|7920.87|7924.91|7924.91|7924.91|7924.91|7920.59|7920.59|0
1651841480000|2022-05-06 12:51:20|7925.47|7925.47|7926.43|7926.43|7926.43|7926.43|7924.06|7924.06|0
1651841490000|2022-05-06 12:51:30|7925.86|7925.86|7924.73|7924.73|7925.86|7925.86|7922.47|7922.47|0
1651841500000|2022-05-06 12:51:40|7923.32|7923.32|7923.6|7923.6|7923.6|7923.6|7923.32|7923.32|0
1651841510000|2022-05-06 12:51:50|7924.73|7924.73|7924.73|7924.73|7924.73|7924.73|7923.6|7923.6|0
1651841520000|2022-05-06 12:52:00|7923.6|7923.6|7924.73|7924.73|7924.73|7924.73|7923.6|7923.6|0
1651841530000|2022-05-06 12:52:10|7924.85|7924.85|7924.87|7924.87|7927.13|7927.13|7924.85|7924.85|0
1651841540000|2022-05-06 12:52:20|7923.74|7923.74|7923.74|7923.74|7923.74|7923.74|7923.74|7923.74|0
1651841550000|2022-05-06 12:52:30|7924.87|7924.87|7923.74|7923.74|7924.87|7924.87|7923.74|7923.74|0
1651841560000|2022-05-06 12:52:40|7924.87|7924.87|7921.76|7921.76|7925.15|7925.15|7920.62|7920.62|0
1651841570000|2022-05-06 12:52:50|7921.47|7921.47|7919.77|7919.77|7921.47|7921.47|7917.51|7917.51|0
1651841580000|2022-05-06 12:53:00|7918.64|7918.64|7920.86|7920.86|7920.86|7920.86|7918.64|7918.64|0
1651841590000|2022-05-06 12:53:10|7920.84|7920.84|7920.86|7920.86|7920.86|7920.86|7919.68|7919.68|0
1651841600000|2022-05-06 12:53:20|7920.29|7920.29|7917.52|7917.52|7920.29|7920.29|7917.5|7917.5|0
1651841610000|2022-05-06 12:53:30|7918.66|7918.66|7920.36|7920.36|7920.36|7920.36|7918.66|7918.66|0
1651841620000|2022-05-06 12:53:40|7917.24|7917.24|7917.81|7917.81|7918.94|7918.94|7917.24|7917.24|0
1651841630000|2022-05-06 12:53:50|7917.52|7917.52|7919.51|7919.51|7920.64|7920.64|7917.52|7917.52|0
1651841640000|2022-05-06 12:54:00|7920.64|7920.64|7925.49|7925.49|7925.49|7925.49|7920.64|7920.64|0
1651841650000|2022-05-06 12:54:10|7924.36|7924.36|7923.79|7923.79|7924.36|7924.36|7923.79|7923.79|0
1651841660000|2022-05-06 12:54:20|7922.66|7922.66|7923.79|7923.79|7923.79|7923.79|7922.09|7922.09|0
1651841670000|2022-05-06 12:54:30|7924.07|7924.07|7927.75|7927.75|7928.04|7928.04|7923.79|7923.79|0
1651841680000|2022-05-06 12:54:40|7927.47|7927.47|7929.17|7929.17|7929.17|7929.17|7926.91|7926.91|0
1651841690000|2022-05-06 12:54:50|7930.3|7930.3|7931.15|7931.15|7931.15|7931.15|7930.3|7930.3|0
1651841700000|2022-05-06 12:55:00|7930.02|7930.02|7928.86|7928.86|7930.02|7930.02|7928.86|7928.86|0
1651841710000|2022-05-06 12:55:10|7927.72|7927.72|7930.01|7930.01|7930.01|7930.01|7927.72|7927.72|0
1651841720000|2022-05-06 12:55:20|7928.88|7928.88|7926.92|7926.92|7928.88|7928.88|7926.92|7926.92|0
1651841730000|2022-05-06 12:55:30|7928.05|7928.05|7924.29|7924.29|7928.05|7928.05|7924.29|7924.29|0
1651841740000|2022-05-06 12:55:40|7923.16|7923.16|7924.57|7924.57|7924.57|7924.57|7923.16|7923.16|0
1651841750000|2022-05-06 12:55:50|7924.86|7924.86|7923.99|7923.99|7924.86|7924.86|7922.85|7922.85|0
1651841760000|2022-05-06 12:56:00|7922.85|7922.85|7922.85|7922.85|7923.99|7923.99|7922.85|7922.85|0
1651841770000|2022-05-06 12:56:10|7923.99|7923.99|7923.99|7923.99|7925.12|7925.12|7923.99|7923.99|0
1651841780000|2022-05-06 12:56:20|7925.12|7925.12|7924.55|7924.55|7925.12|7925.12|7924.55|7924.55|0
1651841790000|2022-05-06 12:56:30|7923.99|7923.99|7922.84|7922.84|7923.99|7923.99|7922.84|7922.84|0
1651841800000|2022-05-06 12:56:40|7923.97|7923.97|7921.7|7921.7|7923.97|7923.97|7921.7|7921.7|0
1651841810000|2022-05-06 12:56:50|7920.57|7920.57|7921.98|7921.98|7921.98|7921.98|7920.57|7920.57|0
1651841820000|2022-05-06 12:57:00|7923.11|7923.11|7920.28|7920.28|7923.11|7923.11|7920.28|7920.28|0
1651841830000|2022-05-06 12:57:10|7919.15|7919.15|7919.15|7919.15|7920.28|7920.28|7919.15|7919.15|0
1651841840000|2022-05-06 12:57:20|7918.02|7918.02|7916.32|7916.32|7918.02|7918.02|7916.32|7916.32|0
1651841850000|2022-05-06 12:57:30|7918.58|7918.58|7918.02|7918.02|7919.15|7919.15|7917.45|7917.45|0
1651841860000|2022-05-06 12:57:40|7919.15|7919.15|7918.59|7918.59|7919.15|7919.15|7918.02|7918.02|0
1651841870000|2022-05-06 12:57:50|7919.72|7919.72|7920.27|7920.27|7920.27|7920.27|7919.7|7919.7|0
1651841880000|2022-05-06 12:58:00|7919.99|7919.99|7919.88|7919.88|7920.27|7920.27|7919.88|7919.88|0
1651841890000|2022-05-06 12:58:10|7918.75|7918.75|7919.31|7919.31|7920.44|7920.44|7918.18|7918.18|0
1651841900000|2022-05-06 12:58:20|7920.44|7920.44|7922.14|7922.14|7922.71|7922.71|7920.44|7920.44|0
1651841910000|2022-05-06 12:58:30|7921.01|7921.01|7921.01|7921.01|7922.14|7922.14|7919.88|7919.88|0
1651841920000|2022-05-06 12:58:40|7922.14|7922.14|7921.57|7921.57|7923.55|7923.55|7921.57|7921.57|0
1651841930000|2022-05-06 12:58:50|7921.86|7921.86|7925.17|7925.17|7925.17|7925.17|7921.86|7921.86|0
1651841940000|2022-05-06 12:59:00|7922.91|7922.91|7923.47|7923.47|7923.47|7923.47|7922.34|7922.34|0
1651841950000|2022-05-06 12:59:10|7923.75|7923.75|7922.6|7922.6|7924.32|7924.32|7922.6|7922.6|0
1651841960000|2022-05-06 12:59:20|7922.89|7922.89|7921.47|7921.47|7924.02|7924.02|7921.47|7921.47|0
1651841970000|2022-05-06 12:59:30|7921.19|7921.19|7920.06|7920.06|7922.32|7922.32|7920.06|7920.06|0
1651841980000|2022-05-06 12:59:40|7919.77|7919.77|7918.92|7918.92|7919.77|7919.77|7918.92|7918.92|0
1651841990000|2022-05-06 12:59:50|7920.05|7920.05|7918.31|7918.31|7920.05|7920.05|7918.31|7918.31|0
1651842000000|2022-05-06 13:00:00|7919.44|7919.44|7918.31|7918.31|7919.44|7919.44|7917.18|7917.18|0
1651842010000|2022-05-06 13:00:10|7918.03|7918.03|7918.03|7918.03|7919.16|7919.16|7918.03|7918.03|0
1651842020000|2022-05-06 13:00:20|7919.16|7919.16|7923.13|7923.13|7923.13|7923.13|7919.16|7919.16|0
1651842030000|2022-05-06 13:00:30|7923.7|7923.7|7929.94|7929.94|7929.94|7929.94|7923.7|7923.7|0
1651842040000|2022-05-06 13:00:40|7930.22|7930.22|7931.92|7931.92|7933.06|7933.06|7930.22|7930.22|0
1651842050000|2022-05-06 13:00:50|7931.64|7931.64|7930.34|7930.34|7931.64|7931.64|7930.34|7930.34|0
1651842060000|2022-05-06 13:01:00|7930.06|7930.06|7928.56|7928.56|7930.06|7930.06|7928.56|7928.56|0
1651842070000|2022-05-06 13:01:10|7928.27|7928.27|7922.61|7922.61|7928.27|7928.27|7922.61|7922.61|0
1651842080000|2022-05-06 13:01:20|7922.63|7922.63|7925.1|7925.1|7925.67|7925.67|7922.63|7922.63|0
1651842090000|2022-05-06 13:01:30|7925.67|7925.67|7926.8|7926.8|7926.8|7926.8|7923.41|7923.41|0
1651842100000|2022-05-06 13:01:40|7925.67|7925.67|7927.37|7927.37|7927.65|7927.65|7925.67|7925.67|0
1651842110000|2022-05-06 13:01:50|7927.65|7927.65|7928.22|7928.22|7928.78|7928.78|7927.65|7927.65|0
1651842120000|2022-05-06 13:02:00|7929.07|7929.07|7928|7928|7929.07|7929.07|7927.65|7927.65|0
1651842130000|2022-05-06 13:02:10|7929.14|7929.14|7929.08|7929.08|7929.14|7929.14|7927.95|7927.95|0
1651842140000|2022-05-06 13:02:20|7928.23|7928.23|7927.95|7927.95|7928.23|7928.23|7927.95|7927.95|0
1651842150000|2022-05-06 13:02:30|7926.82|7926.82|7925.74|7925.74|7926.87|7926.87|7925.69|7925.69|0
1651842160000|2022-05-06 13:02:40|7924.33|7924.33|7919.51|7919.51|7924.33|7924.33|7919.51|7919.51|0
1651842170000|2022-05-06 13:02:50|7919.8|7919.8|7920.06|7920.06|7920.06|7920.06|7918.64|7918.64|0
1651842180000|2022-05-06 13:03:00|7918.93|7918.93|7917.51|7917.51|7918.93|7918.93|7917.51|7917.51|0
1651842190000|2022-05-06 13:03:10|7918.64|7918.64|7918.08|7918.08|7918.64|7918.64|7917.51|7917.51|0
1651842200000|2022-05-06 13:03:20|7917.8|7917.8|7917.83|7917.83|7918.96|7918.96|7917.8|7917.8|0
1651842210000|2022-05-06 13:03:30|7918.96|7918.96|7917.81|7917.81|7918.96|7918.96|7917.81|7917.81|0
1651842220000|2022-05-06 13:03:40|7917.53|7917.53|7916.4|7916.4|7917.53|7917.53|7916.4|7916.4|0
1651842230000|2022-05-06 13:03:50|7916.11|7916.11|7918.18|7918.18|7918.74|7918.74|7916.11|7916.11|0
1651842240000|2022-05-06 13:04:00|7917.05|7917.05|7916.2|7916.2|7917.05|7917.05|7915.06|7915.06|0
1651842250000|2022-05-06 13:04:10|7915.06|7915.06|7914.7|7914.7|7915.06|7915.06|7913.93|7913.93|0
1651842260000|2022-05-06 13:04:20|7914.41|7914.41|7912.96|7912.96|7914.41|7914.41|7911.54|7911.54|0
1651842270000|2022-05-06 13:04:30|7913.81|7913.81|7910.41|7910.41|7913.81|7913.81|7910.41|7910.41|0
1651842280000|2022-05-06 13:04:40|7910.39|7910.39|7910.45|7910.45|7912.45|7912.45|7908.97|7908.97|0
1651842290000|2022-05-06 13:04:50|7910.73|7910.73|7909.37|7909.37|7910.73|7910.73|7907.67|7907.67|0
1651842300000|2022-05-06 13:05:00|7910.51|7910.51|7914.05|7914.05|7914.34|7914.34|7910.51|7910.51|0
1651842310000|2022-05-06 13:05:10|7915.18|7915.18|7917.17|7917.17|7917.17|7917.17|7915.18|7915.18|0
1651842320000|2022-05-06 13:05:20|7916.32|7916.32|7916.43|7916.43|7917.56|7917.56|7916.32|7916.32|0
1651842330000|2022-05-06 13:05:30|7916.71|7916.71|7920.17|7920.17|7920.17|7920.17|7915.29|7915.29|0
1651842340000|2022-05-06 13:05:40|7920.45|7920.45|7919.31|7919.31|7921.58|7921.58|7918.18|7918.18|0
1651842350000|2022-05-06 13:05:50|7918.18|7918.18|7918.47|7918.47|7918.75|7918.75|7918.18|7918.18|0
1651842360000|2022-05-06 13:06:00|7917.9|7917.9|7915.24|7915.24|7917.9|7917.9|7915.24|7915.24|0
1651842370000|2022-05-06 13:06:10|7914.11|7914.11|7915.52|7915.52|7915.52|7915.52|7914.11|7914.11|0
1651842380000|2022-05-06 13:06:20|7914.39|7914.39|7915.32|7915.32|7915.61|7915.61|7914.39|7914.39|0
1651842390000|2022-05-06 13:06:30|7915.29|7915.29|7915.86|7915.86|7915.86|7915.86|7915.29|7915.29|0
1651842400000|2022-05-06 13:06:40|7915.57|7915.57|7916.99|7916.99|7917.27|7917.27|7915.29|7915.29|0
1651842410000|2022-05-06 13:06:50|7915.86|7915.86|7915.91|7915.91|7915.91|7915.91|7915.86|7915.86|0
1651842420000|2022-05-06 13:07:00|7915.34|7915.34|7915.06|7915.06|7915.34|7915.34|7915.06|7915.06|0
1651842430000|2022-05-06 13:07:10|7916.19|7916.19|7914.21|7914.21|7916.19|7916.19|7914.21|7914.21|0
1651842440000|2022-05-06 13:07:20|7915.34|7915.34|7910.24|7910.24|7915.34|7915.34|7910.24|7910.24|0
1651842450000|2022-05-06 13:07:30|7909.39|7909.39|7906.82|7906.82|7909.65|7909.65|7906.82|7906.82|0
1651842460000|2022-05-06 13:07:40|7907.11|7907.11|7905.98|7905.98|7907.11|7907.11|7905.98|7905.98|0
1651842470000|2022-05-06 13:07:50|7905.69|7905.69|7905.65|7905.65|7906.54|7906.54|7904.52|7904.52|0
1651842480000|2022-05-06 13:08:00|7904.52|7904.52|7902.54|7902.54|7904.81|7904.81|7902.26|7902.26|0
1651842490000|2022-05-06 13:08:10|7904.81|7904.81|7903.67|7903.67|7904.81|7904.81|7903.67|7903.67|0
1651842500000|2022-05-06 13:08:20|7904.81|7904.81|7905.09|7905.09|7905.66|7905.66|7903.67|7903.67|0
1651842510000|2022-05-06 13:08:30|7903.96|7903.96|7906.24|7906.24|7906.24|7906.24|7903.39|7903.39|0
1651842520000|2022-05-06 13:08:40|7907.37|7907.37|7909.35|7909.35|7910.2|7910.2|7907.37|7907.37|0
1651842530000|2022-05-06 13:08:50|7908.22|7908.22|7908.5|7908.5|7910.2|7910.2|7906.24|7906.24|0
1651842540000|2022-05-06 13:09:00|7907.37|7907.37|7907.39|7907.39|7907.39|7907.39|7906.26|7906.26|0
1651842550000|2022-05-06 13:09:10|7907.11|7907.11|7905.69|7905.69|7907.11|7907.11|7905.69|7905.69|0
1651842560000|2022-05-06 13:09:20|7905.98|7905.98|7905.98|7905.98|7905.98|7905.98|7905.98|7905.98|0
1651842570000|2022-05-06 13:09:30|7905.69|7905.69|7906.83|7906.83|7906.83|7906.83|7905.69|7905.69|0
1651842580000|2022-05-06 13:09:40|7906.79|7906.79|7905.66|7905.66|7906.79|7906.79|7905.66|7905.66|0
1651842590000|2022-05-06 13:09:50|7905.94|7905.94|7904.53|7904.53|7905.94|7905.94|7904.53|7904.53|0
1651842600000|2022-05-06 13:10:00|7903.4|7903.4|7903.68|7903.68|7904.53|7904.53|7903.4|7903.4|0
1651842610000|2022-05-06 13:10:10|7904.81|7904.81|7902.26|7902.26|7905.1|7905.1|7902.26|7902.26|0
1651842620000|2022-05-06 13:10:20|7903.4|7903.4|7900.29|7900.29|7903.4|7903.4|7900|7900|0
1651842630000|2022-05-06 13:10:30|7901.42|7901.42|7900.85|7900.85|7901.42|7901.42|7898.87|7898.87|0
1651842640000|2022-05-06 13:10:40|7900.57|7900.57|7896.76|7896.76|7900.57|7900.57|7896.76|7896.76|0
1651842650000|2022-05-06 13:10:50|7896.72|7896.72|7896.76|7896.76|7896.76|7896.76|7895.59|7895.59|0
1651842660000|2022-05-06 13:11:00|7897.04|7897.04|7899.59|7899.59|7901.01|7901.01|7897.04|7897.04|0
1651842670000|2022-05-06 13:11:10|7899.31|7899.31|7899.02|7899.02|7899.88|7899.88|7896.48|7896.48|0
1651842680000|2022-05-06 13:11:20|7900.16|7900.16|7900.44|7900.44|7900.72|7900.72|7900.16|7900.16|0
1651842690000|2022-05-06 13:11:30|7900.16|7900.16|7897.89|7897.89|7900.44|7900.44|7897.89|7897.89|0
1651842700000|2022-05-06 13:11:40|7896.76|7896.76|7900.44|7900.44|7900.44|7900.44|7896.76|7896.76|0
1651842710000|2022-05-06 13:11:50|7901.57|7901.57|7902.14|7902.14|7902.71|7902.71|7901.57|7901.57|0
1651842720000|2022-05-06 13:12:00|7903.27|7903.27|7902.14|7902.14|7903.27|7903.27|7902.14|7902.14|0
1651842730000|2022-05-06 13:12:10|7901.86|7901.86|7897.89|7897.89|7901.86|7901.86|7897.04|7897.04|0
1651842740000|2022-05-06 13:12:20|7899.02|7899.02|7900.16|7900.16|7900.16|7900.16|7899.02|7899.02|0
1651842750000|2022-05-06 13:12:30|7899.02|7899.02|7899|7899|7899.02|7899.02|7899|7899|0
1651842760000|2022-05-06 13:12:40|7897.87|7897.87|7899.59|7899.59|7899.59|7899.59|7897.87|7897.87|0
1651842770000|2022-05-06 13:12:50|7900.72|7900.72|7900.7|7900.7|7901.83|7901.83|7900.7|7900.7|0
1651842780000|2022-05-06 13:13:00|7899.85|7899.85|7902.13|7902.13|7902.13|7902.13|7899.85|7899.85|0
1651842790000|2022-05-06 13:13:10|7902.42|7902.42|7902.45|7902.45|7902.45|7902.45|7901.28|7901.28|0
1651842800000|2022-05-06 13:13:20|7902.34|7902.34|7903.47|7903.47|7903.47|7903.47|7902.34|7902.34|0
1651842810000|2022-05-06 13:13:30|7904.6|7904.6|7903.47|7903.47|7904.6|7904.6|7903.47|7903.47|0
1651842820000|2022-05-06 13:13:40|7904.89|7904.89|7908|7908|7908.29|7908.29|7904.89|7904.89|0
1651842830000|2022-05-06 13:13:50|7906.87|7906.87|7909.7|7909.7|7909.7|7909.7|7906.87|7906.87|0
1651842840000|2022-05-06 13:14:00|7910.27|7910.27|7909.7|7909.7|7910.27|7910.27|7908.56|7908.56|0
1651842850000|2022-05-06 13:14:10|7907.44|7907.44|7908.85|7908.85|7908.85|7908.85|7906.87|7906.87|0
1651842860000|2022-05-06 13:14:20|7909.98|7909.98|7911.97|7911.97|7911.97|7911.97|7909.98|7909.98|0
1651842870000|2022-05-06 13:14:30|7913.1|7913.1|7913.95|7913.95|7914.23|7914.23|7913.1|7913.1|0
1651842880000|2022-05-06 13:14:40|7914.8|7914.8|7915.37|7915.37|7915.94|7915.94|7914.24|7914.24|0
1651842900000|2022-05-06 13:15:00|7912.54|7912.54|7913.95|7913.95|7915.08|7915.08|7912.54|7912.54|0
1651842910000|2022-05-06 13:15:10|7915.08|7915.08|7916.01|7916.01|7916.01|7916.01|7913.67|7913.67|0
1651842920000|2022-05-06 13:15:20|7915.72|7915.72|7914.31|7914.31|7915.72|7915.72|7913.18|7913.18|0
1651842930000|2022-05-06 13:15:30|7913.18|7913.18|7913.09|7913.09|7913.18|7913.18|7911.96|7911.96|0
1651842940000|2022-05-06 13:15:40|7911.96|7911.96|7912.53|7912.53|7913.38|7913.38|7911.96|7911.96|0
1651842950000|2022-05-06 13:15:50|7913.66|7913.66|7911.4|7911.4|7913.66|7913.66|7911.4|7911.4|0
1651842960000|2022-05-06 13:16:00|7912.53|7912.53|7915.16|7915.16|7916.27|7916.27|7912.53|7912.53|0
1651842970000|2022-05-06 13:16:10|7914.03|7914.03|7912.04|7912.04|7914.03|7914.03|7912.04|7912.04|0
1651842980000|2022-05-06 13:16:20|7912.33|7912.33|7913.7|7913.7|7913.7|7913.7|7912|7912|0
1651842990000|2022-05-06 13:16:30|7913.13|7913.13|7911.72|7911.72|7913.13|7913.13|7911.72|7911.72|0
1651843000000|2022-05-06 13:16:40|7911.43|7911.43|7911.8|7911.8|7911.8|7911.8|7909.17|7909.17|0
1651843010000|2022-05-06 13:16:50|7911.23|7911.23|7913.32|7913.32|7913.32|7913.32|7910.95|7910.95|0
1651843020000|2022-05-06 13:17:00|7914.45|7914.45|7913.36|7913.36|7915.06|7915.06|7913.36|7913.36|0
1651843030000|2022-05-06 13:17:10|7913.64|7913.64|7912.75|7912.75|7915.02|7915.02|7912.75|7912.75|0
1651843040000|2022-05-06 13:17:20|7913.89|7913.89|7912.28|7912.28|7913.89|7913.89|7912.28|7912.28|0
1651843060000|2022-05-06 13:17:40|7911.14|7911.14|7911.14|7911.14|7912.28|7912.28|7911.14|7911.14|0
1651843070000|2022-05-06 13:17:50|7912.28|7912.28|7912.28|7912.28|7912.28|7912.28|7912.28|7912.28|0
1651843080000|2022-05-06 13:18:00|7911.14|7911.14|7909.44|7909.44|7911.14|7911.14|7907.46|7907.46|0
1651843100000|2022-05-06 13:18:20|7910.58|7910.58|7912.28|7912.28|7912.28|7912.28|7910.58|7910.58|0
1651843110000|2022-05-06 13:18:30|7912.41|7912.41|7912.41|7912.41|7912.41|7912.41|7912.41|7912.41|0
1651843120000|2022-05-06 13:18:40|7913.55|7913.55|7913.83|7913.83|7913.83|7913.83|7912.41|7912.41|0
1651843130000|2022-05-06 13:18:50|7913.27|7913.27|7912.42|7912.42|7913.27|7913.27|7912.13|7912.13|0
1651843140000|2022-05-06 13:19:00|7914.68|7914.68|7913.53|7913.53|7914.68|7914.68|7912.96|7912.96|0
1651843150000|2022-05-06 13:19:10|7914.66|7914.66|7914.38|7914.38|7915.51|7915.51|7914.38|7914.38|0
1651843160000|2022-05-06 13:19:20|7915.51|7915.51|7915.51|7915.51|7915.51|7915.51|7915.51|7915.51|0
1651843170000|2022-05-06 13:19:30|7915.23|7915.23|7912.68|7912.68|7915.23|7915.23|7912.68|7912.68|0
1651843180000|2022-05-06 13:19:40|7913.53|7913.53|7913.25|7913.25|7913.53|7913.53|7913.25|7913.25|0
1651843190000|2022-05-06 13:19:50|7912.12|7912.12|7911.22|7911.22|7912.12|7912.12|7911.22|7911.22|0
1651843200000|2022-05-06 13:20:00|7910.94|7910.94|7912.58|7912.58|7912.58|7912.58|7910.01|7910.01|0
1651843210000|2022-05-06 13:20:10|7912.3|7912.3|7913.72|7913.72|7913.72|7913.72|7912.3|7912.3|0
1651843220000|2022-05-06 13:20:20|7914.85|7914.85|7915.41|7915.41|7915.53|7915.53|7914.28|7914.28|0
1651843230000|2022-05-06 13:20:30|7915.7|7915.7|7917.4|7917.4|7917.4|7917.4|7915.7|7915.7|0
1651843240000|2022-05-06 13:20:40|7917.97|7917.97|7918.53|7918.53|7918.53|7918.53|7917.97|7917.97|0
1651843250000|2022-05-06 13:20:50|7918.25|7918.25|7917.2|7917.2|7918.25|7918.25|7917.12|7917.12|0
1651843260000|2022-05-06 13:21:00|7917.18|7917.18|7918.23|7918.23|7918.23|7918.23|7917.1|7917.1|0
1651843270000|2022-05-06 13:21:10|7917.1|7917.1|7917.13|7917.13|7918.26|7918.26|7917.1|7917.1|0
1651843280000|2022-05-06 13:21:20|7918.26|7918.26|7919.39|7919.39|7919.39|7919.39|7917.98|7917.98|0
1651843290000|2022-05-06 13:21:30|7920.53|7920.53|7918.83|7918.83|7920.53|7920.53|7918.83|7918.83|0
1651843300000|2022-05-06 13:21:40|7919.96|7919.96|7919.96|7919.96|7919.96|7919.96|7919.96|7919.96|0
1651843310000|2022-05-06 13:21:50|7919.67|7919.67|7920.52|7920.52|7922.22|7922.22|7919.39|7919.39|0
1651843320000|2022-05-06 13:22:00|7921.65|7921.65|7922.22|7922.22|7923.35|7923.35|7921.65|7921.65|0
1651843330000|2022-05-06 13:22:10|7921.94|7921.94|7923.92|7923.92|7924.2|7924.2|7921.94|7921.94|0
1651843340000|2022-05-06 13:22:20|7924.48|7924.48|7926.75|7926.75|7926.75|7926.75|7924.48|7924.48|0
1651843350000|2022-05-06 13:22:30|7925.62|7925.62|7922.5|7922.5|7925.62|7925.62|7922.5|7922.5|0
1651843360000|2022-05-06 13:22:40|7922.22|7922.22|7919.82|7919.82|7922.22|7922.22|7919.82|7919.82|0
1651843370000|2022-05-06 13:22:50|7919.88|7919.88|7921.29|7921.29|7921.29|7921.29|7919.88|7919.88|0
1651843380000|2022-05-06 13:23:00|7920.16|7920.16|7919.59|7919.59|7920.16|7920.16|7919.59|7919.59|0
1651843390000|2022-05-06 13:23:10|7918.74|7918.74|7916.34|7916.34|7918.74|7918.74|7915.21|7915.21|0
1651843400000|2022-05-06 13:23:20|7915.21|7915.21|7920.37|7920.37|7920.37|7920.37|7915.19|7915.19|0
1651843410000|2022-05-06 13:23:30|7923.77|7923.77|7926.8|7926.8|7926.8|7926.8|7923.41|7923.41|0
1651843420000|2022-05-06 13:23:40|7927.37|7927.37|7929.36|7929.36|7931.62|7931.62|7927.09|7927.09|0
1651843430000|2022-05-06 13:23:50|7929.07|7929.07|7927.66|7927.66|7929.07|7929.07|7927.66|7927.66|0
1651843440000|2022-05-06 13:24:00|7927.94|7927.94|7930.36|7930.36|7930.36|7930.36|7927.94|7927.94|0
1651843450000|2022-05-06 13:24:10|7929.23|7929.23|7930.65|7930.65|7930.65|7930.65|7928.95|7928.95|0
1651843460000|2022-05-06 13:24:20|7930.93|7930.93|7929.8|7929.8|7930.93|7930.93|7929.8|7929.8|0
1651843470000|2022-05-06 13:24:30|7929.23|7929.23|7927.96|7927.96|7929.23|7929.23|7927.96|7927.96|0
1651843480000|2022-05-06 13:24:40|7929.09|7929.09|7927.96|7927.96|7929.09|7929.09|7927.96|7927.96|0
1651843490000|2022-05-06 13:24:50|7929.09|7929.09|7932.24|7932.24|7932.24|7932.24|7929.09|7929.09|0
1651843500000|2022-05-06 13:25:00|7931.11|7931.11|7932.52|7932.52|7932.52|7932.52|7929.41|7929.41|0
1651843510000|2022-05-06 13:25:10|7932.81|7932.81|7934.51|7934.51|7934.51|7934.51|7932.81|7932.81|0
1651843520000|2022-05-06 13:25:20|7934.22|7934.22|7934.22|7934.22|7934.22|7934.22|7934.22|7934.22|0
1651843530000|2022-05-06 13:25:30|7934.51|7934.51|7936.77|7936.77|7936.77|7936.77|7934.51|7934.51|0
1651843540000|2022-05-06 13:25:40|7935.64|7935.64|7933.93|7933.93|7935.64|7935.64|7933.93|7933.93|0
1651843550000|2022-05-06 13:25:50|7932.8|7932.8|7931.95|7931.95|7932.8|7932.8|7930.82|7930.82|0
1651843560000|2022-05-06 13:26:00|7933.08|7933.08|7933.08|7933.08|7934.21|7934.21|7933.08|7933.08|0
1651843570000|2022-05-06 13:26:10|7933.65|7933.65|7932.52|7932.52|7935.91|7935.91|7932.52|7932.52|0
1651843580000|2022-05-06 13:26:20|7933.65|7933.65|7933.65|7933.65|7934.78|7934.78|7933.65|7933.65|0
1651843590000|2022-05-06 13:26:30|7934.78|7934.78|7933.93|7933.93|7935.06|7935.06|7933.93|7933.93|0
1651843600000|2022-05-06 13:26:40|7935.06|7935.06|7935.34|7935.34|7935.34|7935.34|7934.21|7934.21|0
1651843610000|2022-05-06 13:26:50|7935.06|7935.06|7933.36|7933.36|7935.06|7935.06|7932.8|7932.8|0
1651843620000|2022-05-06 13:27:00|7933.64|7933.64|7932.8|7932.8|7933.93|7933.93|7932.8|7932.8|0
1651843640000|2022-05-06 13:27:20|7932.23|7932.23|7934.49|7934.49|7934.49|7934.49|7932.23|7932.23|0
1651843650000|2022-05-06 13:27:30|7933.36|7933.36|7933.36|7933.36|7933.36|7933.36|7933.36|7933.36|0
1651843660000|2022-05-06 13:27:40|7934.49|7934.49|7935.91|7935.91|7935.91|7935.91|7934.49|7934.49|0
1651843670000|2022-05-06 13:27:50|7934.77|7934.77|7930.24|7930.24|7934.77|7934.77|7930.24|7930.24|0
1651843680000|2022-05-06 13:28:00|7927.98|7927.98|7929.11|7929.11|7930.24|7930.24|7927.98|7927.98|0
1651843690000|2022-05-06 13:28:10|7930.24|7930.24|7929.11|7929.11|7930.24|7930.24|7929.11|7929.11|0
1651843700000|2022-05-06 13:28:20|7928.54|7928.54|7925.71|7925.71|7928.54|7928.54|7925.71|7925.71|0
1651843710000|2022-05-06 13:28:30|7926.84|7926.84|7926.28|7926.28|7926.84|7926.84|7926.28|7926.28|0
1651843720000|2022-05-06 13:28:40|7925.71|7925.71|7923.45|7923.45|7925.71|7925.71|7923.45|7923.45|0
1651843730000|2022-05-06 13:28:50|7924.01|7924.01|7923.71|7923.71|7924.3|7924.3|7923.69|7923.69|0
1651843740000|2022-05-06 13:29:00|7923.85|7923.85|7923.57|7923.57|7923.85|7923.85|7923.57|7923.57|0
1651843750000|2022-05-06 13:29:10|7923.53|7923.53|7923.81|7923.81|7923.81|7923.81|7923.53|7923.53|0
1651843760000|2022-05-06 13:29:20|7922.68|7922.68|7922.97|7922.97|7922.97|7922.97|7922.68|7922.68|0
1651843770000|2022-05-06 13:29:30|7923.33|7923.33|7925.6|7925.6|7925.6|7925.6|7923.33|7923.33|0
1651843780000|2022-05-06 13:29:40|7925.65|7925.65|7925.65|7925.65|7925.65|7925.65|7925.65|7925.65|0
1651843790000|2022-05-06 13:29:50|7924.52|7924.52|7920.21|7920.21|7924.52|7924.52|7920.21|7920.21|0
1651843800000|2022-05-06 13:30:00|7920.5|7920.5|7940.54|7940.54|7941.04|7941.04|7920.5|7920.5|0
1651843810000|2022-05-06 13:30:10|7940.25|7940.25|7941.75|7941.75|7943.16|7943.16|7936.65|7936.65|0
1651843820000|2022-05-06 13:30:20|7942.88|7942.88|7941.46|7941.46|7944.58|7944.58|7940.9|7940.9|0
1651843830000|2022-05-06 13:30:30|7940.9|7940.9|7937.52|7937.52|7940.9|7940.9|7936.38|7936.38|0
1651843840000|2022-05-06 13:30:40|7936.39|7936.39|7925.85|7925.85|7936.39|7936.39|7925.85|7925.85|0
1651843850000|2022-05-06 13:30:50|7925.57|7925.57|7923.48|7923.48|7925.57|7925.57|7923.48|7923.48|0
1651843860000|2022-05-06 13:31:00|7924.61|7924.61|7921.96|7921.96|7924.61|7924.61|7919.8|7919.8|0
1651843870000|2022-05-06 13:31:10|7920.83|7920.83|7925.41|7925.41|7925.41|7925.41|7920.26|7920.26|0
1651843880000|2022-05-06 13:31:20|7925.7|7925.7|7928.23|7928.23|7931.36|7931.36|7925.7|7925.7|0
1651843890000|2022-05-06 13:31:30|7927.66|7927.66|7925.67|7925.67|7927.66|7927.66|7925.67|7925.67|0
1651843900000|2022-05-06 13:31:40|7926.81|7926.81|7924.5|7924.5|7928.47|7928.47|7924.5|7924.5|0
1651843910000|2022-05-06 13:31:50|7925.35|7925.35|7931.41|7931.41|7931.69|7931.69|7925.35|7925.35|0
1651843920000|2022-05-06 13:32:00|7932.26|7932.26|7928.58|7928.58|7932.26|7932.26|7928.58|7928.58|0
1651843930000|2022-05-06 13:32:10|7928.01|7928.01|7927.5|7927.5|7928.01|7928.01|7926.31|7926.31|0
1651843940000|2022-05-06 13:32:20|7928.63|7928.63|7925.8|7925.8|7928.92|7928.92|7925.23|7925.23|0
1651843950000|2022-05-06 13:32:30|7926.93|7926.93|7928.08|7928.08|7928.65|7928.65|7926.93|7926.93|0
1651843960000|2022-05-06 13:32:40|7928.65|7928.65|7929.54|7929.54|7930.64|7930.64|7928.65|7928.65|0
1651843970000|2022-05-06 13:32:50|7932.94|7932.94|7932.07|7932.07|7938.58|7938.58|7932.07|7932.07|0
1651843980000|2022-05-06 13:33:00|7930.94|7930.94|7933.77|7933.77|7933.77|7933.77|7930.37|7930.37|0
1651843990000|2022-05-06 13:33:10|7934.9|7934.9|7932.35|7932.35|7934.9|7934.9|7932.07|7932.07|0
1651844000000|2022-05-06 13:33:20|7932.92|7932.92|7934.23|7934.23|7935.52|7935.52|7932.35|7932.35|0
1651844010000|2022-05-06 13:33:30|7933.95|7933.95|7930.83|7930.83|7933.95|7933.95|7929.98|7929.98|0
1651844020000|2022-05-06 13:33:40|7931.12|7931.12|7928.85|7928.85|7931.12|7931.12|7927.72|7927.72|0
1651844030000|2022-05-06 13:33:50|7927.72|7927.72|7933.94|7933.94|7933.94|7933.94|7927.72|7927.72|0
1651844040000|2022-05-06 13:34:00|7932.81|7932.81|7931.68|7931.68|7933.1|7933.1|7931.11|7931.11|0
1651844050000|2022-05-06 13:34:10|7930.55|7930.55|7931.96|7931.96|7931.96|7931.96|7927.15|7927.15|0
1651844060000|2022-05-06 13:34:20|7932.53|7932.53|7930.45|7930.45|7933.66|7933.66|7929.88|7929.88|0
1651844070000|2022-05-06 13:34:30|7929.6|7929.6|7928.75|7928.75|7929.6|7929.6|7927.61|7927.61|0
1651844080000|2022-05-06 13:34:40|7929.88|7929.88|7933.55|7933.55|7933.55|7933.55|7929.73|7929.73|0
1651844090000|2022-05-06 13:34:50|7933.27|7933.27|7930.61|7930.61|7933.73|7933.73|7930.61|7930.61|0
1651844100000|2022-05-06 13:35:00|7930.33|7930.33|7927.84|7927.84|7930.33|7930.33|7927|7927|0
1651844110000|2022-05-06 13:35:10|7927.56|7927.56|7927|7927|7927.84|7927.84|7926.71|7926.71|0
1651844120000|2022-05-06 13:35:20|7927.28|7927.28|7929.89|7929.89|7932.46|7932.46|7926.94|7926.94|0
1651844130000|2022-05-06 13:35:30|7929.6|7929.6|7929.6|7929.6|7931.02|7931.02|7929.32|7929.32|0
1651844140000|2022-05-06 13:35:40|7928.47|7928.47|7925.94|7925.94|7931.02|7931.02|7925.94|7925.94|0
1651844150000|2022-05-06 13:35:50|7925.66|7925.66|7929.06|7929.06|7929.06|7929.06|7925.09|7925.09|0
1651844160000|2022-05-06 13:36:00|7929.62|7929.62|7930.15|7930.15|7931.12|7931.12|7929.62|7929.62|0
1651844170000|2022-05-06 13:36:10|7929.02|7929.02|7925.59|7925.59|7929.02|7929.02|7925.07|7925.07|0
1651844180000|2022-05-06 13:36:20|7925.02|7925.02|7920.75|7920.75|7925.3|7925.3|7920.2|7920.2|0
1651844190000|2022-05-06 13:36:30|7919.62|7919.62|7919.33|7919.33|7919.62|7919.62|7917.92|7917.92|0
1651844200000|2022-05-06 13:36:40|7918.2|7918.2|7918.48|7918.48|7919.33|7919.33|7918.2|7918.2|0
1651844210000|2022-05-06 13:36:50|7918.2|7918.2|7912.82|7912.82|7918.2|7918.2|7912.82|7912.82|0
1651844220000|2022-05-06 13:37:00|7912.79|7912.79|7910.58|7910.58|7913.98|7913.98|7909.73|7909.73|0
1651844230000|2022-05-06 13:37:10|7909.45|7909.45|7905.7|7905.7|7909.45|7909.45|7905.13|7905.13|0
1651844240000|2022-05-06 13:37:20|7907.96|7907.96|7910.47|7910.47|7912.45|7912.45|7907.96|7907.96|0
1651844250000|2022-05-06 13:37:30|7910.42|7910.42|7907.58|7907.58|7910.7|7910.7|7906.17|7906.17|0
1651844260000|2022-05-06 13:37:40|7906.45|7906.45|7904.33|7904.33|7906.45|7906.45|7903.22|7903.22|0
1651844270000|2022-05-06 13:37:50|7903.76|7903.76|7907.59|7907.59|7907.59|7907.59|7902.63|7902.63|0
1651844280000|2022-05-06 13:38:00|7906.18|7906.18|7905.61|7905.61|7906.46|7906.46|7902.49|7902.49|0
1651844290000|2022-05-06 13:38:10|7904.48|7904.48|7903.54|7903.54|7904.76|7904.76|7900.71|7900.71|0
1651844300000|2022-05-06 13:38:20|7902.41|7902.41|7903.51|7903.51|7904.35|7904.35|7902.09|7902.09|0
1651844310000|2022-05-06 13:38:30|7904.64|7904.64|7901.58|7901.58|7905.55|7905.55|7901.58|7901.58|0
1651844320000|2022-05-06 13:38:40|7901.54|7901.54|7904.94|7904.94|7904.94|7904.94|7900.69|7900.69|0
1651844330000|2022-05-06 13:38:50|7906.07|7906.07|7908.02|7908.02|7908.06|7908.06|7903.81|7903.81|0
1651844340000|2022-05-06 13:39:00|7906.88|7906.88|7906.03|7906.03|7908.3|7908.3|7905.75|7905.75|0
1651844350000|2022-05-06 13:39:10|7906.6|7906.6|7907.13|7907.13|7907.7|7907.7|7904.9|7904.9|0
1651844360000|2022-05-06 13:39:20|7906.85|7906.85|7904.02|7904.02|7906.85|7906.85|7904.02|7904.02|0
1651844370000|2022-05-06 13:39:30|7903.45|7903.45|7903.45|7903.45|7904.29|7904.29|7902.03|7902.03|0
1651844380000|2022-05-06 13:39:40|7902.32|7902.32|7901.55|7901.55|7906.08|7906.08|7901.55|7901.55|0
1651844390000|2022-05-06 13:39:50|7900.42|7900.42|7901.41|7901.41|7901.41|7901.41|7898.38|7898.38|0
1651844400000|2022-05-06 13:40:00|7900.84|7900.84|7896.31|7896.31|7900.84|7900.84|7896.03|7896.03|0
1651844410000|2022-05-06 13:40:10|7898.58|7898.58|7896|7896|7899.43|7899.43|7895.44|7895.44|0
1651844420000|2022-05-06 13:40:20|7896.86|7896.86|7891.76|7891.76|7896.86|7896.86|7891.76|7891.76|0
1651844430000|2022-05-06 13:40:30|7893.18|7893.18|7896.35|7896.35|7896.35|7896.35|7893.18|7893.18|0
1651844440000|2022-05-06 13:40:40|7896.63|7896.63|7895.87|7895.87|7900.12|7900.12|7895.87|7895.87|0
1651844450000|2022-05-06 13:40:50|7894.74|7894.74|7897.86|7897.86|7897.86|7897.86|7894.74|7894.74|0
1651844460000|2022-05-06 13:41:00|7897.89|7897.89|7896.03|7896.03|7897.89|7897.89|7896.03|7896.03|0
1651844470000|2022-05-06 13:41:10|7895.74|7895.74|7897.73|7897.73|7897.73|7897.73|7895.74|7895.74|0
1651844480000|2022-05-06 13:41:20|7897.44|7897.44|7897.73|7897.73|7898.01|7898.01|7896.03|7896.03|0
1651844490000|2022-05-06 13:41:30|7897.67|7897.67|7896.51|7896.51|7899.06|7899.06|7896.51|7896.51|0
1651844500000|2022-05-06 13:41:40|7895.38|7895.38|7895.94|7895.94|7895.94|7895.94|7894.25|7894.25|0
1651844510000|2022-05-06 13:41:50|7894.81|7894.81|7889.15|7889.15|7897.64|7897.64|7889.15|7889.15|0
1651844520000|2022-05-06 13:42:00|7889.21|7889.21|7883.86|7883.86|7889.21|7889.21|7883.86|7883.86|0
1651844530000|2022-05-06 13:42:10|7884.15|7884.15|7882.73|7882.73|7885.28|7885.28|7881.32|7881.32|0
1651844540000|2022-05-06 13:42:20|7883.86|7883.86|7880.75|7880.75|7884.15|7884.15|7880.75|7880.75|0
1651844550000|2022-05-06 13:42:30|7881.88|7881.88|7881.32|7881.32|7882.16|7882.16|7880.75|7880.75|0
1651844560000|2022-05-06 13:42:40|7880.18|7880.18|7884.63|7884.63|7884.63|7884.63|7877.13|7877.13|0
1651844570000|2022-05-06 13:42:50|7883.21|7883.21|7884.18|7884.18|7887.06|7887.06|7881.35|7881.35|0
1651844580000|2022-05-06 13:43:00|7883.05|7883.05|7882.09|7882.09|7883.22|7883.22|7880.39|7880.39|0
1651844590000|2022-05-06 13:43:10|7880.96|7880.96|7881.95|7881.95|7881.95|7881.95|7879.26|7879.26|0
1651844600000|2022-05-06 13:43:20|7881.67|7881.67|7882.04|7882.04|7882.8|7882.8|7879.74|7879.74|0
1651844610000|2022-05-06 13:43:30|7882.89|7882.89|7880.91|7880.91|7884.31|7884.31|7880.91|7880.91|0
1651844620000|2022-05-06 13:43:40|7882.04|7882.04|7882.04|7882.04|7883.17|7883.17|7880.62|7880.62|0
1651844630000|2022-05-06 13:43:50|7882.02|7882.02|7882.02|7882.02|7882.59|7882.59|7879.7|7879.7|0
1651844640000|2022-05-06 13:44:00|7882.87|7882.87|7880.89|7880.89|7882.87|7882.87|7880.89|7880.89|0
1651844650000|2022-05-06 13:44:10|7879.76|7879.76|7879.64|7879.64|7879.76|7879.76|7879.39|7879.39|0
1651844660000|2022-05-06 13:44:20|7880.77|7880.77|7880.75|7880.75|7881.9|7881.9|7880.75|7880.75|0
1651844670000|2022-05-06 13:44:30|7879.62|7879.62|7880.75|7880.75|7880.75|7880.75|7879.62|7879.62|0
1651844680000|2022-05-06 13:44:40|7879.62|7879.62|7876.67|7876.67|7879.62|7879.62|7876.39|7876.39|0
1651844690000|2022-05-06 13:44:50|7876.95|7876.95|7876.67|7876.67|7878.36|7878.36|7875.25|7875.25|0
1651844700000|2022-05-06 13:45:00|7873.27|7873.27|7866.41|7866.41|7873.83|7873.83|7865.28|7865.28|0
1651844710000|2022-05-06 13:45:10|7866.13|7866.13|7863.5|7863.5|7867.83|7867.83|7862.73|7862.73|0
1651844720000|2022-05-06 13:45:20|7865.76|7865.76|7864.63|7864.63|7867.46|7867.46|7864.63|7864.63|0
1651844730000|2022-05-06 13:45:30|7864.65|7864.65|7866.35|7866.35|7868.05|7868.05|7864.65|7864.65|0
1651844740000|2022-05-06 13:45:40|7866.92|7866.92|7868.62|7868.62|7868.62|7868.62|7866.92|7866.92|0
1651844750000|2022-05-06 13:45:50|7867.49|7867.49|7867.21|7867.21|7868.62|7868.62|7866.92|7866.92|0
1651844760000|2022-05-06 13:46:00|7866.08|7866.08|7865.79|7865.79|7866.08|7866.08|7863.52|7863.52|0
1651844770000|2022-05-06 13:46:10|7865.51|7865.51|7868.91|7868.91|7868.91|7868.91|7865.51|7865.51|0
1651844780000|2022-05-06 13:46:20|7868.8|7868.8|7870.95|7870.95|7870.95|7870.95|7866.7|7866.7|0
1651844790000|2022-05-06 13:46:30|7873.21|7873.21|7872.39|7872.39|7874.37|7874.37|7870.69|7870.69|0
1651844800000|2022-05-06 13:46:40|7872.37|7872.37|7870.19|7870.19|7873.78|7873.78|7869.9|7869.9|0
1651844810000|2022-05-06 13:46:50|7871.32|7871.32|7872.74|7872.74|7874.15|7874.15|7869.9|7869.9|0
1651844820000|2022-05-06 13:47:00|7871.6|7871.6|7869.26|7869.26|7872.66|7872.66|7868.49|7868.49|0
1651844830000|2022-05-06 13:47:10|7868.13|7868.13|7863.03|7863.03|7868.7|7868.7|7863.03|7863.03|0
1651844840000|2022-05-06 13:47:20|7863.01|7863.01|7864.09|7864.09|7864.38|7864.38|7861.32|7861.32|0
1651844850000|2022-05-06 13:47:30|7864.38|7864.38|7858.56|7858.56|7864.38|7864.38|7858.56|7858.56|0
1651844860000|2022-05-06 13:47:40|7858.84|7858.84|7857.14|7857.14|7858.84|7858.84|7856.01|7856.01|0
1651844870000|2022-05-06 13:47:50|7856.86|7856.86|7854.79|7854.79|7856.86|7856.86|7849.66|7849.66|0
1651844880000|2022-05-06 13:48:00|7854.76|7854.76|7853.06|7853.06|7856.17|7856.17|7852.78|7852.78|0
1651844890000|2022-05-06 13:48:10|7852.21|7852.21|7849.09|7849.09|7853.06|7853.06|7847.96|7847.96|0
1651844900000|2022-05-06 13:48:20|7849.13|7849.13|7848.09|7848.09|7849.45|7849.45|7848.04|7848.04|0
1651844910000|2022-05-06 13:48:30|7848.66|7848.66|7848.38|7848.38|7849.79|7849.79|7848.38|7848.38|0
1651844920000|2022-05-06 13:48:40|7850.64|7850.64|7853.46|7853.46|7853.46|7853.46|7849.22|7849.22|0
1651844930000|2022-05-06 13:48:50|7853.18|7853.18|7854.57|7854.57|7854.6|7854.6|7853.18|7853.18|0
1651844940000|2022-05-06 13:49:00|7854.52|7854.52|7860.35|7860.35|7860.35|7860.35|7854.52|7854.52|0
1651844950000|2022-05-06 13:49:10|7859.22|7859.22|7857.84|7857.84|7861.49|7861.49|7857.81|7857.81|0
1651844960000|2022-05-06 13:49:20|7858.12|7858.12|7855.83|7855.83|7858.12|7858.12|7855.38|7855.38|0
1651844970000|2022-05-06 13:49:30|7853.57|7853.57|7856.11|7856.11|7857.81|7857.81|7853.57|7853.57|0
1651844980000|2022-05-06 13:49:40|7855.83|7855.83|7849.6|7849.6|7855.83|7855.83|7849.6|7849.6|0
1651844990000|2022-05-06 13:49:50|7849.03|7849.03|7846.23|7846.23|7849.03|7849.03|7845.07|7845.07|0
1651845000000|2022-05-06 13:50:00|7846.51|7846.51|7852.26|7852.26|7852.26|7852.26|7846.51|7846.51|0
1651845010000|2022-05-06 13:50:10|7851.98|7851.98|7851.98|7851.98|7851.98|7851.98|7849.71|7849.71|0
1651845020000|2022-05-06 13:50:20|7852.26|7852.26|7855.97|7855.97|7855.97|7855.97|7852.26|7852.26|0
1651845030000|2022-05-06 13:50:30|7855.41|7855.41|7854.4|7854.4|7857.67|7857.67|7854.28|7854.28|0
1651845040000|2022-05-06 13:50:40|7853.27|7853.27|7858.69|7858.69|7858.69|7858.69|7852.7|7852.7|0
1651845050000|2022-05-06 13:50:50|7859.26|7859.26|7860.73|7860.73|7862.14|7862.14|7859.26|7859.26|0
1651845060000|2022-05-06 13:51:00|7860.75|7860.75|7862.17|7862.17|7862.17|7862.17|7860.75|7860.75|0
1651845070000|2022-05-06 13:51:10|7861.88|7861.88|7855.37|7855.37|7862.17|7862.17|7855.37|7855.37|0
1651845080000|2022-05-06 13:51:20|7855.66|7855.66|7855.37|7855.37|7857.92|7857.92|7855.37|7855.37|0
1651845090000|2022-05-06 13:51:30|7856.5|7856.5|7854.52|7854.52|7858.77|7858.77|7854.52|7854.52|0
1651845100000|2022-05-06 13:51:40|7855.65|7855.65|7854.76|7854.76|7857.63|7857.63|7854.76|7854.76|0
1651845110000|2022-05-06 13:51:50|7854.48|7854.48|7856.18|7856.18|7856.18|7856.18|7854.19|7854.19|0
1651845120000|2022-05-06 13:52:00|7857.59|7857.59|7853.94|7853.94|7857.59|7857.59|7853.94|7853.94|0
1651845130000|2022-05-06 13:52:10|7853.37|7853.37|7854.22|7854.22|7855.64|7855.64|7851.96|7851.96|0
1651845140000|2022-05-06 13:52:20|7853.09|7853.09|7857.06|7857.06|7858.47|7858.47|7851.96|7851.96|0
1651845150000|2022-05-06 13:52:30|7859.32|7859.32|7852.33|7852.33|7859.32|7859.32|7852.33|7852.33|0
1651845160000|2022-05-06 13:52:40|7852.13|7852.13|7849.05|7849.05|7852.13|7852.13|7847.63|7847.63|0
1651845170000|2022-05-06 13:52:50|7848.76|7848.76|7846.48|7846.48|7848.76|7848.76|7846.19|7846.19|0
1651845180000|2022-05-06 13:53:00|7848.74|7848.74|7849.03|7849.03|7849.31|7849.31|7845.91|7845.91|0
1651845190000|2022-05-06 13:53:10|7849.31|7849.31|7848.74|7848.74|7849.31|7849.31|7847.89|7847.89|0
1651845200000|2022-05-06 13:53:20|7847.61|7847.61|7845.91|7845.91|7849.03|7849.03|7845.91|7845.91|0
1651845210000|2022-05-06 13:53:30|7845.63|7845.63|7837.64|7837.64|7845.63|7845.63|7836.51|7836.51|0
1651845220000|2022-05-06 13:53:40|7838.77|7838.77|7839.28|7839.28|7839.34|7839.34|7836.51|7836.51|0
1651845230000|2022-05-06 13:53:50|7839.57|7839.57|7835.64|7835.64|7840.13|7840.13|7835.04|7835.04|0
1651845240000|2022-05-06 13:54:00|7836.77|7836.77|7831.67|7831.67|7837.33|7837.33|7831.38|7831.38|0
1651845250000|2022-05-06 13:54:10|7831.38|7831.38|7829.99|7829.99|7831.4|7831.4|7829.14|7829.14|0
1651845260000|2022-05-06 13:54:20|7831.12|7831.12|7829.14|7829.14|7831.12|7831.12|7828.01|7828.01|0
1651845270000|2022-05-06 13:54:30|7828.86|7828.86|7826.88|7826.88|7829.71|7829.71|7824.89|7824.89|0
1651845280000|2022-05-06 13:54:40|7827.16|7827.16|7830.59|7830.59|7830.59|7830.59|7826.88|7826.88|0
1651845290000|2022-05-06 13:54:50|7832.85|7832.85|7834.99|7834.99|7836.13|7836.13|7832.85|7832.85|0
1651845300000|2022-05-06 13:55:00|7835.84|7835.84|7840.42|7840.42|7840.7|7840.7|7835.84|7835.84|0
1651845310000|2022-05-06 13:55:10|7840.99|7840.99|7843.62|7843.62|7845.24|7845.24|7840.99|7840.99|0
1651845320000|2022-05-06 13:55:20|7842.77|7842.77|7840.6|7840.6|7843.66|7843.66|7840.6|7840.6|0
1651845330000|2022-05-06 13:55:30|7840.88|7840.88|7842.58|7842.58|7844.56|7844.56|7840.88|7840.88|0
1651845340000|2022-05-06 13:55:40|7842.87|7842.87|7842.86|7842.86|7843.15|7843.15|7841.73|7841.73|0
1651845350000|2022-05-06 13:55:50|7841.73|7841.73|7837.77|7837.77|7841.73|7841.73|7837.77|7837.77|0
1651845360000|2022-05-06 13:56:00|7838.9|7838.9|7837.49|7837.49|7840.32|7840.32|7837.49|7837.49|0
1651845370000|2022-05-06 13:56:10|7837.45|7837.45|7835.6|7835.6|7837.45|7837.45|7834.22|7834.22|0
1651845380000|2022-05-06 13:56:20|7835.03|7835.03|7830.79|7830.79|7835.03|7835.03|7830.79|7830.79|0
1651845390000|2022-05-06 13:56:30|7831.92|7831.92|7833.91|7833.91|7834.47|7834.47|7831.35|7831.35|0
1651845400000|2022-05-06 13:56:40|7832.78|7832.78|7830.51|7830.51|7833.06|7833.06|7829.66|7829.66|0
1651845410000|2022-05-06 13:56:50|7829.1|7829.1|7829.89|7829.89|7831.3|7831.3|7827.33|7827.33|0
1651845420000|2022-05-06 13:57:00|7829.6|7829.6|7831.59|7831.59|7831.59|7831.59|7829.32|7829.32|0
1651845430000|2022-05-06 13:57:10|7831.3|7831.3|7834.09|7834.09|7834.09|7834.09|7830.17|7830.17|0
1651845440000|2022-05-06 13:57:20|7832.96|7832.96|7835.83|7835.83|7835.83|7835.83|7831.83|7831.83|0
1651845450000|2022-05-06 13:57:30|7834.7|7834.7|7832.72|7832.72|7834.7|7834.7|7832.44|7832.44|0
1651845460000|2022-05-06 13:57:40|7832.44|7832.44|7835.12|7835.12|7835.12|7835.12|7830.74|7830.74|0
1651845470000|2022-05-06 13:57:50|7834.84|7834.84|7832.63|7832.63|7834.84|7834.84|7832.01|7832.01|0
1651845480000|2022-05-06 13:58:00|7834.9|7834.9|7835.75|7835.75|7837.44|7837.44|7834.9|7834.9|0
1651845490000|2022-05-06 13:58:10|7834.62|7834.62|7840.01|7840.01|7840.58|7840.58|7834.62|7834.62|0
1651845500000|2022-05-06 13:58:20|7840.3|7840.3|7847.28|7847.28|7847.7|7847.7|7840.3|7840.3|0
1651845510000|2022-05-06 13:58:30|7847.37|7847.37|7844.19|7844.19|7847.94|7847.94|7843.06|7843.06|0
1651845520000|2022-05-06 13:58:40|7843.91|7843.91|7844.47|7844.47|7845.04|7845.04|7842.77|7842.77|0
1651845530000|2022-05-06 13:58:50|7845.04|7845.04|7844.76|7844.76|7847.3|7847.3|7844.47|7844.47|0
1651845540000|2022-05-06 13:59:00|7847.02|7847.02|7842.21|7842.21|7847.02|7847.02|7840.8|7840.8|0
1651845550000|2022-05-06 13:59:10|7841.08|7841.08|7840.04|7840.04|7841.08|7841.08|7837.51|7837.51|0
1651845560000|2022-05-06 13:59:20|7840.33|7840.33|7843.87|7843.87|7843.87|7843.87|7840.33|7840.33|0
1651845570000|2022-05-06 13:59:30|7845.01|7845.01|7844.44|7844.44|7845.57|7845.57|7843.87|7843.87|0
1651845580000|2022-05-06 13:59:40|7845.57|7845.57|7841.32|7841.32|7845.57|7845.57|7841.32|7841.32|0
1651845590000|2022-05-06 13:59:50|7841.29|7841.29|7841.28|7841.28|7842.43|7842.43|7840.16|7840.16|0
1651845600000|2022-05-06 14:00:00|7840.71|7840.71|7843.82|7843.82|7846.09|7846.09|7840.71|7840.71|0
1651845610000|2022-05-06 14:00:10|7843.54|7843.54|7849.77|7849.77|7851.18|7851.18|7843.54|7843.54|0
1651845620000|2022-05-06 14:00:20|7854.58|7854.58|7850.64|7850.64|7856.87|7856.87|7850.64|7850.64|0
1651845630000|2022-05-06 14:00:30|7851.77|7851.77|7847.24|7847.24|7851.77|7851.77|7846.11|7846.11|0
1651845640000|2022-05-06 14:00:40|7846.96|7846.96|7842.97|7842.97|7846.96|7846.96|7842.43|7842.43|0
1651845650000|2022-05-06 14:00:50|7841.84|7841.84|7839.71|7839.71|7843.65|7843.65|7839.43|7839.43|0
1651845660000|2022-05-06 14:01:00|7839.43|7839.43|7842.48|7842.48|7842.48|7842.48|7839.43|7839.43|0
1651845670000|2022-05-06 14:01:10|7842.52|7842.52|7844.81|7844.81|7844.81|7844.81|7842.52|7842.52|0
1651845680000|2022-05-06 14:01:20|7847.08|7847.08|7843.13|7843.13|7847.08|7847.08|7843.13|7843.13|0
1651845690000|2022-05-06 14:01:30|7842|7842|7846.55|7846.55|7848.81|7848.81|7842|7842|0
1651845700000|2022-05-06 14:01:40|7846.57|7846.57|7844.07|7844.07|7846.57|7846.57|7844.02|7844.02|0
1651845710000|2022-05-06 14:01:50|7844.64|7844.64|7844.44|7844.44|7844.64|7844.64|7844.36|7844.36|0
1651845720000|2022-05-06 14:02:00|7844.16|7844.16|7846.99|7846.99|7847.27|7847.27|7843.03|7843.03|0
1651845730000|2022-05-06 14:02:10|7845.86|7845.86|7841.61|7841.61|7845.86|7845.86|7841.33|7841.33|0
1651845740000|2022-05-06 14:02:20|7842.74|7842.74|7848.01|7848.01|7848.29|7848.29|7842.74|7842.74|0
1651845750000|2022-05-06 14:02:30|7846.31|7846.31|7842.06|7842.06|7846.31|7846.31|7842.06|7842.06|0
1651845760000|2022-05-06 14:02:40|7842.01|7842.01|7841.73|7841.73|7843.71|7843.71|7841.16|7841.16|0
1651845770000|2022-05-06 14:02:50|7840.6|7840.6|7833.85|7833.85|7840.6|7840.6|7833.85|7833.85|0
1651845780000|2022-05-06 14:03:00|7833.45|7833.45|7826.91|7826.91|7833.45|7833.45|7826.91|7826.91|0
1651845790000|2022-05-06 14:03:10|7826.89|7826.89|7831.3|7831.3|7831.3|7831.3|7825.48|7825.48|0
1651845800000|2022-05-06 14:03:20|7831.58|7831.58|7824.53|7824.53|7831.58|7831.58|7824.53|7824.53|0
1651845810000|2022-05-06 14:03:30|7825.66|7825.66|7828.51|7828.51|7828.51|7828.51|7825.38|7825.38|0
1651845820000|2022-05-06 14:03:40|7829.08|7829.08|7832.83|7832.83|7833.4|7833.4|7829.08|7829.08|0
1651845830000|2022-05-06 14:03:50|7833.4|7833.4|7831.75|7831.75|7833.4|7833.4|7830.57|7830.57|0
1651845840000|2022-05-06 14:04:00|7830.62|7830.62|7834.87|7834.87|7834.87|7834.87|7828.92|7828.92|0
1651845850000|2022-05-06 14:04:10|7835.15|7835.15|7834.02|7834.02|7835.44|7835.44|7832.32|7832.32|0
1651845860000|2022-05-06 14:04:20|7834.31|7834.31|7834.31|7834.31|7834.59|7834.59|7833.45|7833.45|0
1651845870000|2022-05-06 14:04:30|7835.8|7835.8|7834.99|7834.99|7837.81|7837.81|7834.99|7834.99|0
1651845880000|2022-05-06 14:04:40|7835.28|7835.28|7838.15|7838.15|7839.56|7839.56|7835.28|7835.28|0
1651845890000|2022-05-06 14:04:50|7837.86|7837.86|7840.75|7840.75|7840.75|7840.75|7837.86|7837.86|0
1651845900000|2022-05-06 14:05:00|7841.88|7841.88|7838.77|7838.77|7844.14|7844.14|7838.49|7838.49|0
1651845910000|2022-05-06 14:05:10|7841.6|7841.6|7846.98|7846.98|7846.98|7846.98|7841.6|7841.6|0
1651845920000|2022-05-06 14:05:20|7849.25|7849.25|7848.55|7848.55|7849.69|7849.69|7848.15|7848.15|0
1651845930000|2022-05-06 14:05:30|7849.69|7849.69|7850.74|7850.74|7851.59|7851.59|7849.12|7849.12|0
1651845940000|2022-05-06 14:05:40|7848.48|7848.48|7846.21|7846.21|7848.48|7848.48|7845.36|7845.36|0
1651845950000|2022-05-06 14:05:50|7847.35|7847.35|7842.21|7842.21|7847.35|7847.35|7842.21|7842.21|0
1651845960000|2022-05-06 14:06:00|7841.08|7841.08|7845.4|7845.4|7846.25|7846.25|7841.08|7841.08|0
1651845970000|2022-05-06 14:06:10|7846.53|7846.53|7845.4|7845.4|7846.53|7846.53|7844.83|7844.83|0
1651845980000|2022-05-06 14:06:20|7845.11|7845.11|7847.93|7847.93|7847.97|7847.97|7845.11|7845.11|0
1651845990000|2022-05-06 14:06:30|7846.79|7846.79|7845.4|7845.4|7849.06|7849.06|7845.09|7845.09|0
1651846000000|2022-05-06 14:06:40|7845.38|7845.38|7849.06|7849.06|7849.06|7849.06|7845.38|7845.38|0
1651846010000|2022-05-06 14:06:50|7848.49|7848.49|7853.15|7853.15|7853.15|7853.15|7847.43|7847.43|0
1651846020000|2022-05-06 14:07:00|7852.87|7852.87|7854.29|7854.29|7854.29|7854.29|7851.18|7851.18|0
1651846030000|2022-05-06 14:07:10|7854.01|7854.01|7855.14|7855.14|7855.14|7855.14|7853.72|7853.72|0
1651846040000|2022-05-06 14:07:20|7855.42|7855.42|7855.73|7855.73|7856.59|7856.59|7855.42|7855.42|0
1651846050000|2022-05-06 14:07:30|7854.32|7854.32|7855.77|7855.77|7856.91|7856.91|7852.62|7852.62|0
1651846060000|2022-05-06 14:07:40|7855.21|7855.21|7849.38|7849.38|7855.21|7855.21|7849.09|7849.09|0
1651846070000|2022-05-06 14:07:50|7849.32|7849.32|7846.85|7846.85|7851.02|7851.02|7846.85|7846.85|0
1651846080000|2022-05-06 14:08:00|7845.71|7845.71|7847.41|7847.41|7849.11|7849.11|7845.15|7845.15|0
1651846090000|2022-05-06 14:08:10|7849.67|7849.67|7847.97|7847.97|7849.96|7849.96|7847.97|7847.97|0
1651846100000|2022-05-06 14:08:20|7849.1|7849.1|7850.24|7850.24|7850.8|7850.8|7849.1|7849.1|0
1651846110000|2022-05-06 14:08:30|7849.1|7849.1|7849.1|7849.1|7849.39|7849.39|7847.97|7847.97|0
1651846120000|2022-05-06 14:08:40|7849.67|7849.67|7849.39|7849.39|7851.09|7851.09|7849.39|7849.39|0
1651846130000|2022-05-06 14:08:50|7849.37|7849.37|7852.48|7852.48|7852.48|7852.48|7849.37|7849.37|0
1651846140000|2022-05-06 14:09:00|7853.62|7853.62|7852.76|7852.76|7853.62|7853.62|7850.5|7850.5|0
1651846150000|2022-05-06 14:09:10|7852.78|7852.78|7856.75|7856.75|7856.75|7856.75|7852.78|7852.78|0
1651846160000|2022-05-06 14:09:20|7856.8|7856.8|7856.61|7856.61|7857.93|7857.93|7854.25|7854.25|0
1651846170000|2022-05-06 14:09:30|7856.89|7856.89|7855.19|7855.19|7856.89|7856.89|7855.19|7855.19|0
1651846180000|2022-05-06 14:09:40|7854.06|7854.06|7856.61|7856.61|7856.89|7856.89|7854.06|7854.06|0
1651846190000|2022-05-06 14:09:50|7856.32|7856.32|7854.91|7854.91|7857.46|7857.46|7854.91|7854.91|0
1651846200000|2022-05-06 14:10:00|7854.34|7854.34|7856.61|7856.61|7858.02|7858.02|7854.34|7854.34|0
1651846210000|2022-05-06 14:10:10|7857.74|7857.74|7853.21|7853.21|7857.74|7857.74|7852.08|7852.08|0
1651846220000|2022-05-06 14:10:20|7852.08|7852.08|7852.36|7852.36|7853.49|7853.49|7851.22|7851.22|0
1651846230000|2022-05-06 14:10:30|7850.94|7850.94|7849.68|7849.68|7852.07|7852.07|7848.61|7848.61|0
1651846240000|2022-05-06 14:10:40|7849.96|7849.96|7848.25|7848.25|7851.08|7851.08|7848.25|7848.25|0
1651846250000|2022-05-06 14:10:50|7847.96|7847.96|7846.83|7846.83|7848.53|7848.53|7846.55|7846.55|0
1651846260000|2022-05-06 14:11:00|7846.88|7846.88|7848.72|7848.72|7848.72|7848.72|7844.81|7844.81|0
1651846270000|2022-05-06 14:11:10|7848.15|7848.15|7844.76|7844.76|7848.43|7848.43|7844.19|7844.19|0
1651846280000|2022-05-06 14:11:20|7843.62|7843.62|7847.02|7847.02|7847.02|7847.02|7843.06|7843.06|0
1651846290000|2022-05-06 14:11:30|7848.16|7848.16|7851.63|7851.63|7852.14|7852.14|7848.16|7848.16|0
1651846300000|2022-05-06 14:11:40|7852.2|7852.2|7850|7850|7853.95|7853.95|7848.02|7848.02|0
1651846310000|2022-05-06 14:11:50|7851.13|7851.13|7849.69|7849.69|7852.83|7852.83|7849.69|7849.69|0
1651846320000|2022-05-06 14:12:00|7848.56|7848.56|7846.01|7846.01|7848.56|7848.56|7846.01|7846.01|0
1651846330000|2022-05-06 14:12:10|7846.57|7846.57|7846.29|7846.29|7846.57|7846.57|7844.31|7844.31|0
1651846340000|2022-05-06 14:12:20|7846.26|7846.26|7838.82|7838.82|7846.26|7846.26|7838.82|7838.82|0
1651846350000|2022-05-06 14:12:30|7839.63|7839.63|7839.89|7839.89|7839.89|7839.89|7837.06|7837.06|0
1651846360000|2022-05-06 14:12:40|7841.02|7841.02|7845.28|7845.28|7845.28|7845.28|7839.89|7839.89|0
1651846370000|2022-05-06 14:12:50|7844.14|7844.14|7845.25|7845.25|7848.36|7848.36|7844.12|7844.12|0
1651846380000|2022-05-06 14:13:00|7844.96|7844.96|7842.13|7842.13|7845.25|7845.25|7840.72|7840.72|0
1651846390000|2022-05-06 14:13:10|7842.42|7842.42|7841.85|7841.85|7842.98|7842.98|7841.28|7841.28|0
1651846400000|2022-05-06 14:13:20|7841.28|7841.28|7842.7|7842.7|7843.54|7843.54|7841.28|7841.28|0
1651846410000|2022-05-06 14:13:30|7842.98|7842.98|7844.96|7844.96|7844.96|7844.96|7840.71|7840.71|0
1651846420000|2022-05-06 14:13:40|7846.09|7846.09|7848.91|7848.91|7848.93|7848.93|7843.83|7843.83|0
1651846430000|2022-05-06 14:13:50|7849.19|7849.19|7850.89|7850.89|7852.02|7852.02|7847.78|7847.78|0
1651846440000|2022-05-06 14:14:00|7849.76|7849.76|7849.2|7849.2|7851.74|7851.74|7849.2|7849.2|0
1651846450000|2022-05-06 14:14:10|7851.46|7851.46|7854.03|7854.03|7854.88|7854.88|7851.46|7851.46|0
1651846460000|2022-05-06 14:14:20|7854.31|7854.31|7853.75|7853.75|7854.88|7854.88|7851.48|7851.48|0
1651846470000|2022-05-06 14:14:30|7852.61|7852.61|7848.65|7848.65|7852.61|7852.61|7848.65|7848.65|0
1651846480000|2022-05-06 14:14:40|7849.78|7849.78|7850.37|7850.37|7850.37|7850.37|7846.95|7846.95|0
1651846490000|2022-05-06 14:14:50|7848.68|7848.68|7851.25|7851.25|7851.25|7851.25|7848.68|7848.68|0
1651846500000|2022-05-06 14:15:00|7850.96|7850.96|7854.7|7854.7|7854.7|7854.7|7850.96|7850.96|0
1651846510000|2022-05-06 14:15:10|7854.42|7854.42|7853.33|7853.33|7855.87|7855.87|7853.04|7853.04|0
1651846520000|2022-05-06 14:15:20|7852.2|7852.2|7851.93|7851.93|7853.61|7853.61|7850.78|7850.78|0
1651846530000|2022-05-06 14:15:30|7853.06|7853.06|7854.24|7854.24|7855.37|7855.37|7853.06|7853.06|0
1651846540000|2022-05-06 14:15:40|7855.37|7855.37|7853.67|7853.67|7857.63|7857.63|7853.67|7853.67|0
1651846550000|2022-05-06 14:15:50|7852.54|7852.54|7855.93|7855.93|7857.07|7857.07|7852.54|7852.54|0
1651846560000|2022-05-06 14:16:00|7855.96|7855.96|7856.74|7856.74|7857.87|7857.87|7855.89|7855.89|0
1651846570000|2022-05-06 14:16:10|7855.89|7855.89|7857.54|7857.54|7858.68|7858.68|7854.76|7854.76|0
1651846580000|2022-05-06 14:16:20|7856.41|7856.41|7855.56|7855.56|7856.41|7856.41|7854.43|7854.43|0
1651846590000|2022-05-06 14:16:30|7855.63|7855.63|7857.71|7857.71|7858.56|7858.56|7855.35|7855.35|0
1651846600000|2022-05-06 14:16:40|7857.69|7857.69|7862.79|7862.79|7862.79|7862.79|7857.69|7857.69|0
1651846610000|2022-05-06 14:16:50|7861.09|7861.09|7862.79|7862.79|7862.79|7862.79|7861.09|7861.09|0
1651846620000|2022-05-06 14:17:00|7862.5|7862.5|7865.34|7865.34|7865.34|7865.34|7861.65|7861.65|0
1651846630000|2022-05-06 14:17:10|7866.47|7866.47|7868.28|7868.28|7868.28|7868.28|7865.16|7865.16|0
1651846640000|2022-05-06 14:17:20|7868.56|7868.56|7869.11|7869.11|7869.11|7869.11|7867.98|7867.98|0
1651846650000|2022-05-06 14:17:30|7869.96|7869.96|7870.85|7870.85|7871.09|7871.09|7869.67|7869.67|0
1651846660000|2022-05-06 14:17:40|7869.71|7869.71|7865.31|7865.31|7869.71|7869.71|7864.18|7864.18|0
1651846670000|2022-05-06 14:17:50|7864.17|7864.17|7865.3|7865.3|7865.87|7865.87|7863.04|7863.04|0
1651846680000|2022-05-06 14:18:00|7866.44|7866.44|7865.3|7865.3|7866.72|7866.72|7863.89|7863.89|0
1651846690000|2022-05-06 14:18:10|7864.17|7864.17|7864.17|7864.17|7864.17|7864.17|7864.17|7864.17|0
1651846700000|2022-05-06 14:18:20|7863.89|7863.89|7866.15|7866.15|7866.15|7866.15|7863.61|7863.61|0
1651846710000|2022-05-06 14:18:30|7866.72|7866.72|7870.15|7870.15|7870.15|7870.15|7865.59|7865.59|0
1651846720000|2022-05-06 14:18:40|7870.72|7870.72|7872.25|7872.25|7873.1|7873.1|7870.72|7870.72|0
1651846730000|2022-05-06 14:18:50|7871.11|7871.11|7869.76|7869.76|7874.29|7874.29|7869.76|7869.76|0
1651846740000|2022-05-06 14:19:00|7872.02|7872.02|7868.06|7868.06|7872.02|7872.02|7868.06|7868.06|0
1651846750000|2022-05-06 14:19:10|7867.49|7867.49|7868.91|7868.91|7870.61|7870.61|7867.49|7867.49|0
1651846760000|2022-05-06 14:19:20|7867.78|7867.78|7868.91|7868.91|7868.91|7868.91|7867.49|7867.49|0
1651846770000|2022-05-06 14:19:30|7869.19|7869.19|7866.4|7866.4|7869.48|7869.48|7866.4|7866.4|0
1651846780000|2022-05-06 14:19:40|7866.11|7866.11|7864.43|7864.43|7867.26|7867.26|7864.43|7864.43|0
1651846790000|2022-05-06 14:19:50|7864.15|7864.15|7862.45|7862.45|7864.15|7864.15|7862.16|7862.16|0
1651846800000|2022-05-06 14:20:00|7863.58|7863.58|7862.8|7862.8|7864.78|7864.78|7862.24|7862.24|0
1651846810000|2022-05-06 14:20:10|7862.78|7862.78|7863.52|7863.52|7864.65|7864.65|7862.38|7862.38|0
1651846820000|2022-05-06 14:20:20|7862.95|7862.95|7862.1|7862.1|7862.95|7862.95|7860.97|7860.97|0
1651846830000|2022-05-06 14:20:30|7862.38|7862.38|7863.8|7863.8|7863.8|7863.8|7860.97|7860.97|0
1651846840000|2022-05-06 14:20:40|7863.82|7863.82|7867.51|7867.51|7868.64|7868.64|7863.82|7863.82|0
1651846850000|2022-05-06 14:20:50|7868.64|7868.64|7868.64|7868.64|7868.92|7868.92|7865.52|7865.52|0
1651846860000|2022-05-06 14:21:00|7869.77|7869.77|7869.17|7869.17|7871.72|7871.72|7869.17|7869.17|0
1651846870000|2022-05-06 14:21:10|7868.32|7868.32|7869.17|7869.17|7869.17|7869.17|7868.32|7868.32|0
1651846880000|2022-05-06 14:21:20|7868.89|7868.89|7866.34|7866.34|7871.15|7871.15|7866.05|7866.05|0
1651846890000|2022-05-06 14:21:30|7866.9|7866.9|7864.69|7864.69|7868.6|7868.6|7863.28|7863.28|0
1651846900000|2022-05-06 14:21:40|7864.41|7864.41|7865.82|7865.82|7865.82|7865.82|7863.84|7863.84|0
1651846910000|2022-05-06 14:21:50|7865.8|7865.8|7864.96|7864.96|7866.09|7866.09|7864.39|7864.39|0
1651846920000|2022-05-06 14:22:00|7867.5|7867.5|7869.01|7869.01|7870.14|7870.14|7867.5|7867.5|0
1651846930000|2022-05-06 14:22:10|7868.72|7868.72|7873.83|7873.83|7873.83|7873.83|7868.72|7868.72|0
1651846940000|2022-05-06 14:22:20|7873.54|7873.54|7870.93|7870.93|7873.54|7873.54|7869.8|7869.8|0
1651846950000|2022-05-06 14:22:30|7872.07|7872.07|7871.52|7871.52|7872.07|7872.07|7870.93|7870.93|0
1651846960000|2022-05-06 14:22:40|7870.39|7870.39|7872.11|7872.11|7873.81|7873.81|7870.39|7870.39|0
1651846970000|2022-05-06 14:22:50|7874.37|7874.37|7874.68|7874.68|7874.68|7874.68|7873.24|7873.24|0
1651846980000|2022-05-06 14:23:00|7871.84|7871.84|7869.29|7869.29|7871.84|7871.84|7869.29|7869.29|0
1651846990000|2022-05-06 14:23:10|7867.88|7867.88|7870.14|7870.14|7870.14|7870.14|7867.88|7867.88|0
1651847000000|2022-05-06 14:23:20|7871.27|7871.27|7870.99|7870.99|7871.27|7871.27|7869.86|7869.86|0
1651847010000|2022-05-06 14:23:30|7871.56|7871.56|7873.54|7873.54|7873.54|7873.54|7870.14|7870.14|0
1651847020000|2022-05-06 14:23:40|7871.28|7871.28|7870.47|7870.47|7871.28|7871.28|7870.42|7870.42|0
1651847030000|2022-05-06 14:23:50|7870.75|7870.75|7872.73|7872.73|7873.01|7873.01|7870.75|7870.75|0
1651847040000|2022-05-06 14:24:00|7872.17|7872.17|7873.59|7873.59|7875|7875|7872.17|7872.17|0
1651847050000|2022-05-06 14:24:10|7873.3|7873.3|7872.73|7872.73|7874.43|7874.43|7872.73|7872.73|0
1651847060000|2022-05-06 14:24:20|7872.76|7872.76|7871.06|7871.06|7873.89|7873.89|7871.06|7871.06|0
1651847070000|2022-05-06 14:24:30|7869.93|7869.93|7871.34|7871.34|7871.34|7871.34|7869.92|7869.92|0
1651847080000|2022-05-06 14:24:40|7872.47|7872.47|7872.76|7872.76|7872.76|7872.76|7872.47|7872.47|0
1651847090000|2022-05-06 14:24:50|7871.91|7871.91|7873.52|7873.52|7873.52|7873.52|7871.54|7871.54|0
1651847100000|2022-05-06 14:25:00|7874.09|7874.09|7871.41|7871.41|7877.07|7877.07|7871.41|7871.41|0
1651847110000|2022-05-06 14:25:10|7871.12|7871.12|7867.45|7867.45|7871.12|7871.12|7867.16|7867.16|0
1651847120000|2022-05-06 14:25:20|7869.71|7869.71|7870.56|7870.56|7871.13|7871.13|7868.58|7868.58|0
1651847130000|2022-05-06 14:25:30|7871.13|7871.13|7871.98|7871.98|7871.98|7871.98|7870|7870|0
1651847140000|2022-05-06 14:25:40|7874.24|7874.24|7875.1|7875.1|7876.23|7876.23|7874.24|7874.24|0
1651847150000|2022-05-06 14:25:50|7873.97|7873.97|7875.1|7875.1|7875.1|7875.1|7873.97|7873.97|0
1651847160000|2022-05-06 14:26:00|7876.51|7876.51|7880.2|7880.2|7880.2|7880.2|7876.51|7876.51|0
1651847170000|2022-05-06 14:26:10|7879.06|7879.06|7882.28|7882.28|7882.28|7882.28|7878.78|7878.78|0
1651847180000|2022-05-06 14:26:20|7882.31|7882.31|7880.58|7880.58|7882.31|7882.31|7880.58|7880.58|0
1651847190000|2022-05-06 14:26:30|7881.71|7881.71|7877.47|7877.47|7882|7882|7877.47|7877.47|0
1651847200000|2022-05-06 14:26:40|7877.49|7877.49|7873.2|7873.2|7877.49|7877.49|7873.2|7873.2|0
1651847210000|2022-05-06 14:26:50|7872.07|7872.07|7873.77|7873.77|7873.77|7873.77|7871.5|7871.5|0
1651847220000|2022-05-06 14:27:00|7874.34|7874.34|7872.64|7872.64|7874.34|7874.34|7871.23|7871.23|0
1651847230000|2022-05-06 14:27:10|7874.06|7874.06|7872.93|7872.93|7874.34|7874.34|7872.92|7872.92|0
1651847240000|2022-05-06 14:27:20|7874.06|7874.06|7874.06|7874.06|7874.06|7874.06|7874.06|7874.06|0
1651847250000|2022-05-06 14:27:30|7875.19|7875.19|7873.21|7873.21|7875.19|7875.19|7873.21|7873.21|0
1651847260000|2022-05-06 14:27:40|7872.64|7872.64|7870.94|7870.94|7872.64|7872.64|7869.81|7869.81|0
1651847270000|2022-05-06 14:27:50|7872.07|7872.07|7872.93|7872.93|7875.76|7875.76|7872.07|7872.07|0
1651847280000|2022-05-06 14:28:00|7871.79|7871.79|7869.76|7869.76|7871.79|7871.79|7869.19|7869.19|0
1651847290000|2022-05-06 14:28:10|7870.04|7870.04|7872.04|7872.04|7874.87|7874.87|7870.04|7870.04|0
1651847300000|2022-05-06 14:28:20|7872.06|7872.06|7871.21|7871.21|7872.06|7872.06|7868.66|7868.66|0
1651847310000|2022-05-06 14:28:30|7870.08|7870.08|7868.66|7868.66|7870.08|7870.08|7868.66|7868.66|0
1651847320000|2022-05-06 14:28:40|7869.23|7869.23|7866.12|7866.12|7869.23|7869.23|7866.12|7866.12|0
1651847330000|2022-05-06 14:28:50|7865.26|7865.26|7861.74|7861.74|7865.26|7865.26|7861.74|7861.74|0
1651847340000|2022-05-06 14:29:00|7861.46|7861.46|7864.01|7864.01|7865.14|7865.14|7861.46|7861.46|0
1651847350000|2022-05-06 14:29:10|7865.14|7865.14|7868.26|7868.26|7868.26|7868.26|7865.14|7865.14|0
1651847360000|2022-05-06 14:29:20|7868.54|7868.54|7863.99|7863.99|7868.54|7868.54|7863.99|7863.99|0
1651847370000|2022-05-06 14:29:30|7863.7|7863.7|7860.61|7860.61|7863.73|7863.73|7858.91|7858.91|0
1651847380000|2022-05-06 14:29:40|7861.75|7861.75|7858.63|7858.63|7861.75|7861.75|7857.5|7857.5|0
1651847390000|2022-05-06 14:29:50|7858.91|7858.91|7854.32|7854.32|7858.96|7858.96|7854.32|7854.32|0
1651847400000|2022-05-06 14:30:00|7853.19|7853.19|7858.85|7858.85|7858.85|7858.85|7851.77|7851.77|0
1651847410000|2022-05-06 14:30:10|7859.14|7859.14|7855.21|7855.21|7859.14|7859.14|7854.08|7854.08|0
1651847420000|2022-05-06 14:30:20|7854.08|7854.08|7852.6|7852.6|7854.08|7854.08|7852.6|7852.6|0
1651847430000|2022-05-06 14:30:30|7853.73|7853.73|7854.28|7854.28|7854.85|7854.85|7852.86|7852.86|0
1651847440000|2022-05-06 14:30:40|7853.15|7853.15|7856.35|7856.35|7856.35|7856.35|7852.86|7852.86|0
1651847450000|2022-05-06 14:30:50|7856.37|7856.37|7857.56|7857.56|7857.56|7857.56|7856.37|7856.37|0
1651847460000|2022-05-06 14:31:00|7857.84|7857.84|7866.06|7866.06|7866.06|7866.06|7857.84|7857.84|0
1651847470000|2022-05-06 14:31:10|7867.16|7867.16|7869.75|7869.75|7869.75|7869.75|7865.75|7865.75|0
1651847480000|2022-05-06 14:31:20|7867.48|7867.48|7863.52|7863.52|7868.05|7868.05|7863.52|7863.52|0
1651847490000|2022-05-06 14:31:30|7863.24|7863.24|7870.6|7870.6|7870.6|7870.6|7863.24|7863.24|0
1651847500000|2022-05-06 14:31:40|7870.62|7870.62|7871.22|7871.22|7871.22|7871.22|7869.21|7869.21|0
1651847510000|2022-05-06 14:31:50|7871.79|7871.79|7875.79|7875.79|7875.79|7875.79|7871.79|7871.79|0
1651847520000|2022-05-06 14:32:00|7874.66|7874.66|7876.97|7876.97|7876.97|7876.97|7873.83|7873.83|0
1651847530000|2022-05-06 14:32:10|7876.4|7876.4|7878.1|7878.1|7879.23|7879.23|7876.12|7876.12|0
1651847540000|2022-05-06 14:32:20|7875.84|7875.84|7875.27|7875.27|7878.95|7878.95|7875.27|7875.27|0
1651847550000|2022-05-06 14:32:30|7876.4|7876.4|7875.01|7875.01|7876.97|7876.97|7874.99|7874.99|0
1651847560000|2022-05-06 14:32:40|7876.14|7876.14|7873.31|7873.31|7876.14|7876.14|7873.31|7873.31|0
1651847570000|2022-05-06 14:32:50|7873.26|7873.26|7874.11|7874.11|7875.24|7875.24|7871.84|7871.84|0
1651847580000|2022-05-06 14:33:00|7874.68|7874.68|7875.81|7875.81|7876.09|7876.09|7874.39|7874.39|0
1651847590000|2022-05-06 14:33:10|7875.24|7875.24|7873.54|7873.54|7875.81|7875.81|7873.54|7873.54|0
1651847600000|2022-05-06 14:33:20|7872.41|7872.41|7872.13|7872.13|7874.39|7874.39|7872.13|7872.13|0
1651847610000|2022-05-06 14:33:30|7871.84|7871.84|7875.24|7875.24|7875.24|7875.24|7871.84|7871.84|0
1651847620000|2022-05-06 14:33:40|7874.96|7874.96|7870.12|7870.12|7874.96|7874.96|7870.12|7870.12|0
1651847630000|2022-05-06 14:33:50|7869.84|7869.84|7873.66|7873.66|7873.66|7873.66|7869.84|7869.84|0
1651847640000|2022-05-06 14:34:00|7873.38|7873.38|7869.39|7869.39|7874.23|7874.23|7868.54|7868.54|0
1651847650000|2022-05-06 14:34:10|7872.78|7872.78|7871.15|7871.15|7872.85|7872.85|7871.15|7871.15|0
1651847660000|2022-05-06 14:34:20|7871.17|7871.17|7868.61|7868.61|7871.17|7871.17|7868.61|7868.61|0
1651847670000|2022-05-06 14:34:30|7867.48|7867.48|7870.68|7870.68|7870.68|7870.68|7867.48|7867.48|0
1651847680000|2022-05-06 14:34:40|7870.4|7870.4|7871.25|7871.25|7871.25|7871.25|7870.12|7870.12|0
1651847690000|2022-05-06 14:34:50|7870.68|7870.68|7872.1|7872.1|7872.95|7872.95|7870.4|7870.4|0
1651847700000|2022-05-06 14:35:00|7872.12|7872.12|7870.71|7870.71|7873.25|7873.25|7870.71|7870.71|0
1651847710000|2022-05-06 14:35:10|7871.84|7871.84|7869.74|7869.74|7872.08|7872.08|7869.74|7869.74|0
1651847720000|2022-05-06 14:35:20|7869.46|7869.46|7868.32|7868.32|7870.59|7870.59|7868.32|7868.32|0
1651847730000|2022-05-06 14:35:30|7867.19|7867.19|7866.06|7866.06|7867.19|7867.19|7866.06|7866.06|0
1651847740000|2022-05-06 14:35:40|7865.49|7865.49|7863.39|7863.39|7865.49|7865.49|7862.03|7862.03|0
1651847750000|2022-05-06 14:35:50|7863.67|7863.67|7860.84|7860.84|7863.96|7863.96|7860.84|7860.84|0
1651847760000|2022-05-06 14:36:00|7861.12|7861.12|7857.16|7857.16|7862.54|7862.54|7857.16|7857.16|0
1651847770000|2022-05-06 14:36:10|7856.59|7856.59|7856.88|7856.88|7858.29|7858.29|7856.59|7856.59|0
1651847780000|2022-05-06 14:36:20|7858.01|7858.01|7855.75|7855.75|7858.58|7858.58|7855.75|7855.75|0
1651847790000|2022-05-06 14:36:30|7855.46|7855.46|7853.33|7853.33|7855.46|7855.46|7851.1|7851.1|0
1651847800000|2022-05-06 14:36:40|7853.62|7853.62|7854.7|7854.7|7855.04|7855.04|7853.62|7853.62|0
1651847810000|2022-05-06 14:36:50|7854.14|7854.14|7851.87|7851.87|7854.14|7854.14|7851.59|7851.59|0
1651847820000|2022-05-06 14:37:00|7851.19|7851.19|7848.82|7848.82|7851.19|7851.19|7848.45|7848.45|0
1651847830000|2022-05-06 14:37:10|7848.54|7848.54|7847.12|7847.12|7848.54|7848.54|7845.7|7845.7|0
1651847840000|2022-05-06 14:37:20|7847.69|7847.69|7848.58|7848.58|7850|7850|7847.69|7847.69|0
1651847850000|2022-05-06 14:37:30|7847.45|7847.45|7850.58|7850.58|7850.58|7850.58|7847.45|7847.45|0
1651847860000|2022-05-06 14:37:40|7850.6|7850.6|7848.34|7848.34|7850.6|7850.6|7846.92|7846.92|0
1651847870000|2022-05-06 14:37:50|7848.62|7848.62|7846.1|7846.1|7848.9|7848.9|7846.1|7846.1|0
1651847880000|2022-05-06 14:38:00|7844.96|7844.96|7846.66|7846.66|7846.95|7846.95|7844.96|7844.96|0
1651847890000|2022-05-06 14:38:10|7846.95|7846.95|7847.79|7847.79|7847.79|7847.79|7844.96|7844.96|0
1651847900000|2022-05-06 14:38:20|7846.66|7846.66|7845.53|7845.53|7846.66|7846.66|7845.53|7845.53|0
1651847910000|2022-05-06 14:38:30|7845.25|7845.25|7847.52|7847.52|7847.52|7847.52|7845.25|7845.25|0
1651847920000|2022-05-06 14:38:40|7847.82|7847.82|7847.84|7847.84|7848.4|7848.4|7846.99|7846.99|0
1651847930000|2022-05-06 14:38:50|7846.71|7846.71|7846.99|7846.99|7846.99|7846.99|7846.71|7846.71|0
1651847940000|2022-05-06 14:39:00|7846.71|7846.71|7843.02|7843.02|7846.71|7846.71|7840.47|7840.47|0
1651847950000|2022-05-06 14:39:10|7840.76|7840.76|7841.33|7841.33|7843.59|7843.59|7840.76|7840.76|0
1651847960000|2022-05-06 14:39:20|7841.31|7841.31|7841.59|7841.59|7842.72|7842.72|7840.46|7840.46|0
1651847970000|2022-05-06 14:39:30|7840.46|7840.46|7842.65|7842.65|7842.65|7842.65|7840.46|7840.46|0
1651847980000|2022-05-06 14:39:40|7843.22|7843.22|7844.63|7844.63|7844.63|7844.63|7843.22|7843.22|0
1651847990000|2022-05-06 14:39:50|7844.35|7844.35|7847.71|7847.71|7848.31|7848.31|7844.35|7844.35|0
1651848000000|2022-05-06 14:40:00|7850.83|7850.83|7846.01|7846.01|7850.83|7850.83|7845.45|7845.45|0
1651848010000|2022-05-06 14:40:10|7843.47|7843.47|7846.3|7846.3|7847.43|7847.43|7843.47|7843.47|0
1651848020000|2022-05-06 14:40:20|7847.43|7847.43|7848.92|7848.92|7848.92|7848.92|7846.37|7846.37|0
1651848030000|2022-05-06 14:40:30|7848.98|7848.98|7849.57|7849.57|7849.86|7849.86|7848.16|7848.16|0
1651848040000|2022-05-06 14:40:40|7849.86|7849.86|7850.44|7850.44|7850.44|7850.44|7848.72|7848.72|0
1651848050000|2022-05-06 14:40:50|7851.01|7851.01|7850.46|7850.46|7851.01|7851.01|7849.31|7849.31|0
1651848060000|2022-05-06 14:41:00|7851.37|7851.37|7850.27|7850.27|7851.65|7851.65|7850.27|7850.27|0
1651848070000|2022-05-06 14:41:10|7849.99|7849.99|7849.14|7849.14|7850.27|7850.27|7848.29|7848.29|0
1651848080000|2022-05-06 14:41:20|7848.01|7848.01|7850.11|7850.11|7850.11|7850.11|7848.01|7848.01|0
1651848090000|2022-05-06 14:41:30|7849.82|7849.82|7850.39|7850.39|7850.68|7850.68|7847.56|7847.56|0
1651848100000|2022-05-06 14:41:40|7850.11|7850.11|7850.11|7850.11|7850.11|7850.11|7849.82|7849.82|0
1651848110000|2022-05-06 14:41:50|7849.54|7849.54|7849.54|7849.54|7849.54|7849.54|7847.84|7847.84|0
1651848120000|2022-05-06 14:42:00|7848.41|7848.41|7846.43|7846.43|7848.41|7848.41|7845.29|7845.29|0
1651848130000|2022-05-06 14:42:10|7848.12|7848.12|7849.22|7849.22|7849.51|7849.51|7848.09|7848.09|0
1651848140000|2022-05-06 14:42:20|7849.51|7849.51|7849.68|7849.68|7851.12|7851.12|7849.51|7849.51|0
1651848150000|2022-05-06 14:42:30|7849.12|7849.12|7847.13|7847.13|7849.12|7849.12|7846|7846|0
1651848160000|2022-05-06 14:42:40|7846|7846|7850.55|7850.55|7850.55|7850.55|7846|7846|0
1651848170000|2022-05-06 14:42:50|7849.42|7849.42|7849.7|7849.7|7850.83|7850.83|7849.39|7849.39|0
1651848180000|2022-05-06 14:43:00|7851.96|7851.96|7850.83|7850.83|7853.66|7853.66|7850.55|7850.55|0
1651848190000|2022-05-06 14:43:10|7850.55|7850.55|7852.57|7852.57|7852.57|7852.57|7850.55|7850.55|0
1651848200000|2022-05-06 14:43:20|7853.71|7853.71|7853.14|7853.14|7854.84|7854.84|7852.85|7852.85|0
1651848210000|2022-05-06 14:43:30|7852.85|7852.85|7856.56|7856.56|7856.84|7856.84|7852.57|7852.57|0
1651848220000|2022-05-06 14:43:40|7856.63|7856.63|7857.77|7857.77|7858.11|7858.11|7856.63|7856.63|0
1651848230000|2022-05-06 14:43:50|7858.63|7858.63|7859.19|7859.19|7860.61|7860.61|7858.06|7858.06|0
1651848240000|2022-05-06 14:44:00|7858.91|7858.91|7862.81|7862.81|7862.81|7862.81|7858.91|7858.91|0
1651848250000|2022-05-06 14:44:10|7861.68|7861.68|7859.47|7859.47|7861.68|7861.68|7859.47|7859.47|0
1651848260000|2022-05-06 14:44:20|7860.6|7860.6|7861.17|7861.17|7861.17|7861.17|7860.6|7860.6|0
1651848270000|2022-05-06 14:44:30|7861.74|7861.74|7862.02|7862.02|7864|7864|7861.74|7861.74|0
1651848280000|2022-05-06 14:44:40|7862.04|7862.04|7858.14|7858.14|7862.04|7862.04|7858.14|7858.14|0
1651848290000|2022-05-06 14:44:50|7858.25|7858.25|7854.85|7854.85|7858.31|7858.31|7854.85|7854.85|0
1651848300000|2022-05-06 14:45:00|7853.72|7853.72|7857.9|7857.9|7857.9|7857.9|7853.72|7853.72|0
1651848310000|2022-05-06 14:45:10|7860.16|7860.16|7863.02|7863.02|7864.72|7864.72|7860.16|7860.16|0
1651848320000|2022-05-06 14:45:20|7863.33|7863.33|7864.66|7864.66|7867.46|7867.46|7863.33|7863.33|0
1651848330000|2022-05-06 14:45:30|7863.53|7863.53|7861.83|7861.83|7863.53|7863.53|7861.83|7861.83|0
1651848340000|2022-05-06 14:45:40|7859.56|7859.56|7862.39|7862.39|7862.39|7862.39|7859.56|7859.56|0
1651848350000|2022-05-06 14:45:50|7861.26|7861.26|7860.98|7860.98|7861.26|7861.26|7860.13|7860.13|0
1651848360000|2022-05-06 14:46:00|7861.26|7861.26|7862.68|7862.68|7863.25|7863.25|7860.7|7860.7|0
1651848370000|2022-05-06 14:46:10|7862.39|7862.39|7863.86|7863.86|7865.3|7865.3|7862.39|7862.39|0
1651848380000|2022-05-06 14:46:20|7863.82|7863.82|7864.11|7864.11|7865.24|7865.24|7863.82|7863.82|0
1651848390000|2022-05-06 14:46:30|7864.67|7864.67|7867.84|7867.84|7869.54|7869.54|7864.39|7864.39|0
1651848400000|2022-05-06 14:46:40|7867.81|7867.81|7870.03|7870.03|7871.45|7871.45|7866.62|7866.62|0
1651848410000|2022-05-06 14:46:50|7870.32|7870.32|7870.94|7870.94|7873.43|7873.43|7869.75|7869.75|0
1651848420000|2022-05-06 14:47:00|7870.96|7870.96|7875.18|7875.18|7875.46|7875.46|7870.96|7870.96|0
1651848430000|2022-05-06 14:47:10|7875.74|7875.74|7879.75|7879.75|7880.32|7880.32|7875.74|7875.74|0
1651848440000|2022-05-06 14:47:20|7880.03|7880.03|7884.38|7884.38|7884.43|7884.43|7880.03|7880.03|0
1651848450000|2022-05-06 14:47:30|7883.25|7883.25|7883.54|7883.54|7883.54|7883.54|7880.99|7880.99|0
1651848460000|2022-05-06 14:47:40|7883.52|7883.52|7884.38|7884.38|7884.69|7884.69|7883.25|7883.25|0
1651848470000|2022-05-06 14:47:50|7884.95|7884.95|7886.35|7886.35|7886.63|7886.63|7884.93|7884.93|0
1651848480000|2022-05-06 14:48:00|7886.37|7886.37|7881.16|7881.16|7887.5|7887.5|7880.69|7880.69|0
1651848490000|2022-05-06 14:48:10|7882.29|7882.29|7882.84|7882.84|7884.54|7884.54|7882.27|7882.27|0
1651848500000|2022-05-06 14:48:20|7882.55|7882.55|7883.67|7883.67|7885.11|7885.11|7882.54|7882.54|0
1651848510000|2022-05-06 14:48:30|7882.25|7882.25|7883.11|7883.11|7883.11|7883.11|7882.25|7882.25|0
1651848520000|2022-05-06 14:48:40|7882.54|7882.54|7881.97|7881.97|7882.54|7882.54|7881.12|7881.12|0
1651848530000|2022-05-06 14:48:50|7879.71|7879.71|7878.58|7878.58|7879.71|7879.71|7878.58|7878.58|0
1651848540000|2022-05-06 14:49:00|7881.97|7881.97|7884.24|7884.24|7884.24|7884.24|7881.12|7881.12|0
1651848550000|2022-05-06 14:49:10|7883.67|7883.67|7880.86|7880.86|7883.67|7883.67|7880.84|7880.84|0
1651848560000|2022-05-06 14:49:20|7881.43|7881.43|7882.56|7882.56|7882.56|7882.56|7881.43|7881.43|0
1651848570000|2022-05-06 14:49:30|7883.69|7883.69|7887.09|7887.09|7887.09|7887.09|7882.56|7882.56|0
1651848580000|2022-05-06 14:49:40|7888.22|7888.22|7885.13|7885.13|7888.22|7888.22|7884.54|7884.54|0
1651848590000|2022-05-06 14:49:50|7883.15|7883.15|7886.54|7886.54|7886.54|7886.54|7882.86|7882.86|0
1651848600000|2022-05-06 14:50:00|7886.83|7886.83|7889.09|7889.09|7889.09|7889.09|7886.83|7886.83|0
1651848610000|2022-05-06 14:50:10|7889.38|7889.38|7890.2|7890.2|7891.05|7891.05|7889.07|7889.07|0
1651848620000|2022-05-06 14:50:20|7889.92|7889.92|7888.09|7888.09|7889.98|7889.98|7888.09|7888.09|0
1651848630000|2022-05-06 14:50:30|7888.04|7888.04|7888.61|7888.61|7889.18|7889.18|7886.06|7886.06|0
1651848640000|2022-05-06 14:50:40|7888.89|7888.89|7888.33|7888.33|7890.02|7890.02|7888.04|7888.04|0
1651848650000|2022-05-06 14:50:50|7887.76|7887.76|7886.74|7886.74|7888.89|7888.89|7886.34|7886.34|0
1651848660000|2022-05-06 14:51:00|7887.02|7887.02|7887.26|7887.26|7889.57|7889.57|7887.02|7887.02|0
1651848670000|2022-05-06 14:51:10|7887.23|7887.23|7886.68|7886.68|7887.81|7887.81|7886.09|7886.09|0
1651848680000|2022-05-06 14:51:20|7885.55|7885.55|7887.53|7887.53|7887.81|7887.81|7885.55|7885.55|0
1651848690000|2022-05-06 14:51:30|7887.59|7887.59|7885.57|7885.57|7887.59|7887.59|7885.57|7885.57|0
1651848700000|2022-05-06 14:51:40|7885.85|7885.85|7888.42|7888.42|7888.42|7888.42|7885.85|7885.85|0
1651848710000|2022-05-06 14:51:50|7888.48|7888.48|7887.06|7887.06|7888.48|7888.48|7886.78|7886.78|0
1651848720000|2022-05-06 14:52:00|7889.33|7889.33|7887.91|7887.91|7889.33|7889.33|7887.91|7887.91|0
1651848730000|2022-05-06 14:52:10|7888.19|7888.19|7890.46|7890.46|7891.59|7891.59|7888.19|7888.19|0
1651848740000|2022-05-06 14:52:20|7891.03|7891.03|7891.67|7891.67|7892.72|7892.72|7889.41|7889.41|0
1651848750000|2022-05-06 14:52:30|7890.54|7890.54|7888.56|7888.56|7890.54|7890.54|7888.56|7888.56|0
1651848760000|2022-05-06 14:52:40|7888.27|7888.27|7888.27|7888.27|7888.27|7888.27|7888.27|7888.27|0
1651848770000|2022-05-06 14:52:50|7887.14|7887.14|7888.56|7888.56|7888.56|7888.56|7886.01|7886.01|0
1651848780000|2022-05-06 14:53:00|7888.27|7888.27|7887.7|7887.7|7888.84|7888.84|7887.7|7887.7|0
1651848790000|2022-05-06 14:53:10|7886.57|7886.57|7885.44|7885.44|7887.99|7887.99|7885.44|7885.44|0
1651848800000|2022-05-06 14:53:20|7887.7|7887.7|7886.86|7886.86|7887.99|7887.99|7886.57|7886.57|0
1651848810000|2022-05-06 14:53:30|7887.14|7887.14|7890.05|7890.05|7890.05|7890.05|7887.14|7887.14|0
1651848820000|2022-05-06 14:53:40|7889.77|7889.77|7890.34|7890.34|7890.9|7890.9|7889.48|7889.48|0
1651848830000|2022-05-06 14:53:50|7890.05|7890.05|7890.33|7890.33|7892.31|7892.31|7888.07|7888.07|0
1651848840000|2022-05-06 14:54:00|7891.18|7891.18|7894.58|7894.58|7894.58|7894.58|7890.9|7890.9|0
1651848850000|2022-05-06 14:54:10|7893.45|7893.45|7891.47|7891.47|7894.01|7894.01|7891.47|7891.47|0
1651848860000|2022-05-06 14:54:20|7891.18|7891.18|7888.04|7888.04|7891.18|7891.18|7888.04|7888.04|0
1651848870000|2022-05-06 14:54:30|7889.17|7889.17|7891.72|7891.72|7892|7892|7889.17|7889.17|0
1651848880000|2022-05-06 14:54:40|7891.43|7891.43|7893.14|7893.14|7893.14|7893.14|7891.43|7891.43|0
1651848890000|2022-05-06 14:54:50|7895.4|7895.4|7895.46|7895.46|7895.74|7895.74|7894.55|7894.55|0
1651848900000|2022-05-06 14:55:00|7894.33|7894.33|7894.61|7894.61|7894.61|7894.61|7893.19|7893.19|0
1651848910000|2022-05-06 14:55:10|7891.22|7891.22|7892.33|7892.33|7892.41|7892.41|7890.08|7890.08|0
1651848920000|2022-05-06 14:55:20|7892.62|7892.62|7892.83|7892.83|7893.73|7893.73|7891.69|7891.69|0
1651848930000|2022-05-06 14:55:30|7891.98|7891.98|7890.65|7890.65|7891.98|7891.98|7890.53|7890.53|0
1651848940000|2022-05-06 14:55:40|7890.93|7890.93|7891.21|7891.21|7892.06|7892.06|7890.93|7890.93|0
1651848950000|2022-05-06 14:55:50|7890.08|7890.08|7890.06|7890.06|7891.19|7891.19|7889.49|7889.49|0
1651848960000|2022-05-06 14:56:00|7889.49|7889.49|7890.66|7890.66|7891.79|7891.79|7889.49|7889.49|0
1651848970000|2022-05-06 14:56:10|7890.95|7890.95|7894.65|7894.65|7894.65|7894.65|7890.95|7890.95|0
1651848980000|2022-05-06 14:56:20|7894.36|7894.36|7894.08|7894.08|7895.21|7895.21|7892.95|7892.95|0
1651848990000|2022-05-06 14:56:30|7896.35|7896.35|7895.52|7895.52|7896.63|7896.63|7895.5|7895.5|0
1651849000000|2022-05-06 14:56:40|7894.39|7894.39|7896.93|7896.93|7896.93|7896.93|7894.38|7894.38|0
1651849010000|2022-05-06 14:56:50|7897.78|7897.78|7898.85|7898.85|7899.13|7899.13|7897.72|7897.72|0
1651849020000|2022-05-06 14:57:00|7899.98|7899.98|7899.99|7899.99|7899.99|7899.99|7897.72|7897.72|0
1651849030000|2022-05-06 14:57:10|7900.84|7900.84|7903.39|7903.39|7903.39|7903.39|7900.84|7900.84|0
1651849040000|2022-05-06 14:57:20|7904.52|7904.52|7906|7906|7907.13|7907.13|7904.52|7904.52|0
1651849050000|2022-05-06 14:57:30|7904.59|7904.59|7903.29|7903.29|7905.43|7905.43|7902.89|7902.89|0
1651849060000|2022-05-06 14:57:40|7905.58|7905.58|7906.78|7906.78|7906.78|7906.78|7904.96|7904.96|0
1651849070000|2022-05-06 14:57:50|7905.65|7905.65|7904.52|7904.52|7905.65|7905.65|7903.95|7903.95|0
1651849080000|2022-05-06 14:58:00|7905.65|7905.65|7900.55|7900.55|7905.65|7905.65|7900.55|7900.55|0
1651849090000|2022-05-06 14:58:10|7899.99|7899.99|7899.99|7899.99|7901.4|7901.4|7899.99|7899.99|0
1651849100000|2022-05-06 14:58:20|7900.55|7900.55|7901.05|7901.05|7902.75|7902.75|7900.55|7900.55|0
1651849110000|2022-05-06 14:58:30|7901.07|7901.07|7899.74|7899.74|7901.07|7901.07|7898.52|7898.52|0
1651849120000|2022-05-06 14:58:40|7899.77|7899.77|7902.3|7902.3|7902.3|7902.3|7898.36|7898.36|0
1651849130000|2022-05-06 14:58:50|7903.43|7903.43|7902.93|7902.93|7903.5|7903.5|7901.51|7901.51|0
1651849140000|2022-05-06 14:59:00|7904.06|7904.06|7900.42|7900.42|7904.06|7904.06|7900.1|7900.1|0
1651849150000|2022-05-06 14:59:10|7901.55|7901.55|7899.06|7899.06|7901.61|7901.61|7897.93|7897.93|0
1651849160000|2022-05-06 14:59:20|7899.35|7899.35|7893.34|7893.34|7899.57|7899.57|7893.34|7893.34|0
1651849170000|2022-05-06 14:59:30|7893.05|7893.05|7895.03|7895.03|7895.03|7895.03|7891.64|7891.64|0
1651849180000|2022-05-06 14:59:40|7896.16|7896.16|7891.35|7891.35|7896.16|7896.16|7891.35|7891.35|0
1651849190000|2022-05-06 14:59:50|7891.63|7891.63|7890.78|7890.78|7891.92|7891.92|7890.72|7890.72|0
1651849200000|2022-05-06 15:00:00|7890.81|7890.81|7889.63|7889.63|7890.81|7890.81|7889.07|7889.07|0
1651849210000|2022-05-06 15:00:10|7890.77|7890.77|7888.8|7888.8|7892.71|7892.71|7888.8|7888.8|0
1651849220000|2022-05-06 15:00:20|7888.83|7888.83|7887.99|7887.99|7888.83|7888.83|7886.29|7886.29|0
1651849230000|2022-05-06 15:00:30|7886.86|7886.86|7889.97|7889.97|7890.25|7890.25|7886.86|7886.86|0
1651849240000|2022-05-06 15:00:40|7888.84|7888.84|7892.63|7892.63|7892.63|7892.63|7888.84|7888.84|0
1651849250000|2022-05-06 15:00:50|7893.76|7893.76|7894.11|7894.11|7895.81|7895.81|7893.27|7893.27|0
1651849260000|2022-05-06 15:01:00|7894.4|7894.4|7893.27|7893.27|7897.8|7897.8|7893.27|7893.27|0
1651849270000|2022-05-06 15:01:10|7894.4|7894.4|7899.56|7899.56|7899.56|7899.56|7894.4|7894.4|0
1651849280000|2022-05-06 15:01:20|7900.69|7900.69|7897.85|7897.85|7900.69|7900.69|7897.57|7897.57|0
1651849290000|2022-05-06 15:01:30|7898.14|7898.14|7897.85|7897.85|7898.14|7898.14|7897.85|7897.85|0
1651849300000|2022-05-06 15:01:40|7896.72|7896.72|7894.92|7894.92|7896.72|7896.72|7894.63|7894.63|0
1651849310000|2022-05-06 15:01:50|7894.63|7894.63|7900.01|7900.01|7900.01|7900.01|7894.63|7894.63|0
1651849320000|2022-05-06 15:02:00|7898.88|7898.88|7899.79|7899.79|7900.58|7900.58|7896.33|7896.33|0
1651849330000|2022-05-06 15:02:10|7899.22|7899.22|7899.79|7899.79|7900.07|7900.07|7897.8|7897.8|0
1651849340000|2022-05-06 15:02:20|7899.5|7899.5|7900.63|7900.63|7900.63|7900.63|7898.09|7898.09|0
1651849350000|2022-05-06 15:02:30|7899.5|7899.5|7900.31|7900.31|7900.31|7900.31|7898.05|7898.05|0
1651849360000|2022-05-06 15:02:40|7900.88|7900.88|7898.59|7898.59|7905.75|7905.75|7898.59|7898.59|0
1651849370000|2022-05-06 15:02:50|7898.87|7898.87|7900.91|7900.91|7902.32|7902.32|7898.87|7898.87|0
1651849380000|2022-05-06 15:03:00|7901.48|7901.48|7900.06|7900.06|7902.32|7902.32|7900.06|7900.06|0
1651849390000|2022-05-06 15:03:10|7898.93|7898.93|7897.19|7897.19|7899.51|7899.51|7897.19|7897.19|0
1651849400000|2022-05-06 15:03:20|7895.77|7895.77|7894.35|7894.35|7895.77|7895.77|7894.07|7894.07|0
1651849410000|2022-05-06 15:03:30|7894.64|7894.64|7898.85|7898.85|7898.85|7898.85|7894.64|7894.64|0
1651849420000|2022-05-06 15:03:40|7898|7898|7894.02|7894.02|7898|7898|7893.47|7893.47|0
1651849430000|2022-05-06 15:03:50|7896.28|7896.28|7896.85|7896.85|7896.85|7896.85|7893.73|7893.73|0
1651849440000|2022-05-06 15:04:00|7897.98|7897.98|7898.83|7898.83|7899.96|7899.96|7897.98|7897.98|0
1651849450000|2022-05-06 15:04:10|7899.96|7899.96|7904.49|7904.49|7904.49|7904.49|7899.96|7899.96|0
1651849460000|2022-05-06 15:04:20|7903.36|7903.36|7901.69|7901.69|7903.36|7903.36|7901.69|7901.69|0
1651849470000|2022-05-06 15:04:30|7901.12|7901.12|7902.27|7902.27|7902.27|7902.27|7899.99|7899.99|0
1651849480000|2022-05-06 15:04:40|7903.41|7903.41|7904.26|7904.26|7905.39|7905.39|7902.27|7902.27|0
1651849490000|2022-05-06 15:04:50|7906.52|7906.52|7903.97|7903.97|7906.52|7906.52|7902.84|7902.84|0
1651849500000|2022-05-06 15:05:00|7905.1|7905.1|7906.52|7906.52|7906.52|7906.52|7901.71|7901.71|0
1651849510000|2022-05-06 15:05:10|7905.39|7905.39|7908.1|7908.1|7908.1|7908.1|7902.84|7902.84|0
1651849520000|2022-05-06 15:05:20|7906.97|7906.97|7905.29|7905.29|7906.97|7906.97|7904.16|7904.16|0
1651849530000|2022-05-06 15:05:30|7905.58|7905.58|7908.69|7908.69|7908.69|7908.69|7905.58|7905.58|0
1651849540000|2022-05-06 15:05:40|7908.98|7908.98|7905.86|7905.86|7908.98|7908.98|7905.86|7905.86|0
1651849550000|2022-05-06 15:05:50|7904.73|7904.73|7902.89|7902.89|7904.73|7904.73|7902.61|7902.61|0
1651849560000|2022-05-06 15:06:00|7901.76|7901.76|7900.62|7900.62|7903.74|7903.74|7900.62|7900.62|0
1651849570000|2022-05-06 15:06:10|7901.19|7901.19|7903.18|7903.18|7903.18|7903.18|7900.91|7900.91|0
1651849580000|2022-05-06 15:06:20|7904.31|7904.31|7903.46|7903.46|7904.88|7904.88|7903.18|7903.18|0
1651849590000|2022-05-06 15:06:30|7904.59|7904.59|7904.25|7904.25|7906.29|7906.29|7904.25|7904.25|0
1651849600000|2022-05-06 15:06:40|7903.12|7903.12|7903.46|7903.46|7904.59|7904.59|7902.84|7902.84|0
1651849610000|2022-05-06 15:06:50|7903.5|7903.5|7905.89|7905.89|7905.89|7905.89|7902.18|7902.18|0
1651849620000|2022-05-06 15:07:00|7906.46|7906.46|7901.64|7901.64|7906.46|7906.46|7900.51|7900.51|0
1651849630000|2022-05-06 15:07:10|7900.51|7900.51|7897.11|7897.11|7900.51|7900.51|7897.11|7897.11|0
1651849640000|2022-05-06 15:07:20|7899.38|7899.38|7899.38|7899.38|7901.64|7901.64|7899.1|7899.1|0
1651849650000|2022-05-06 15:07:30|7898.25|7898.25|7900.51|7900.51|7900.8|7900.8|7898.25|7898.25|0
1651849660000|2022-05-06 15:07:40|7901.64|7901.64|7901.65|7901.65|7902.21|7902.21|7900.8|7900.8|0
1651849670000|2022-05-06 15:07:50|7902.78|7902.78|7897.4|7897.4|7902.78|7902.78|7897.4|7897.4|0
1651849680000|2022-05-06 15:08:00|7898.53|7898.53|7899.95|7899.95|7899.95|7899.95|7897.4|7897.4|0
1651849690000|2022-05-06 15:08:10|7898.82|7898.82|7900.23|7900.23|7900.23|7900.23|7898.53|7898.53|0
1651849700000|2022-05-06 15:08:20|7902.5|7902.5|7902.53|7902.53|7903.66|7903.66|7901.36|7901.36|0
1651849710000|2022-05-06 15:08:30|7903.66|7903.66|7905.42|7905.42|7906.55|7906.55|7902.87|7902.87|0
1651849720000|2022-05-06 15:08:40|7905.47|7905.47|7904.91|7904.91|7908.59|7908.59|7904.91|7904.91|0
1651849730000|2022-05-06 15:08:50|7906.04|7906.04|7905.97|7905.97|7906.33|7906.33|7904.34|7904.34|0
1651849740000|2022-05-06 15:09:00|7904.84|7904.84|7903.35|7903.35|7904.84|7904.84|7903.35|7903.35|0
1651849750000|2022-05-06 15:09:10|7903.91|7903.91|7903.63|7903.63|7905.05|7905.05|7903.35|7903.35|0
1651849760000|2022-05-06 15:09:20|7903.91|7903.91|7904.74|7904.74|7905.9|7905.9|7903.91|7903.91|0
1651849770000|2022-05-06 15:09:30|7904.46|7904.46|7900.49|7900.49|7904.46|7904.46|7899.36|7899.36|0
1651849780000|2022-05-06 15:09:40|7899.36|7899.36|7901.34|7901.34|7901.62|7901.62|7899.36|7899.36|0
1651849790000|2022-05-06 15:09:50|7900.21|7900.21|7898.51|7898.51|7900.21|7900.21|7898.51|7898.51|0
1651849800000|2022-05-06 15:10:00|7897.37|7897.37|7895.32|7895.32|7898.48|7898.48|7895.32|7895.32|0
1651849810000|2022-05-06 15:10:10|7895.28|7895.28|7895.32|7895.32|7895.32|7895.32|7894.19|7894.19|0
1651849820000|2022-05-06 15:10:20|7893.62|7893.62|7892.77|7892.77|7893.9|7893.9|7892.48|7892.48|0
1651849830000|2022-05-06 15:10:30|7892.2|7892.2|7889.37|7889.37|7892.2|7892.2|7888.24|7888.24|0
1651849840000|2022-05-06 15:10:40|7889.32|7889.32|7888.22|7888.22|7889.6|7889.6|7886.81|7886.81|0
1651849850000|2022-05-06 15:10:50|7888.51|7888.51|7886.24|7886.24|7888.51|7888.51|7886.24|7886.24|0
1651849860000|2022-05-06 15:11:00|7885.11|7885.11|7886.17|7886.17|7887.66|7887.66|7885.11|7885.11|0
1651849870000|2022-05-06 15:11:10|7886.74|7886.74|7890.62|7890.62|7890.62|7890.62|7886.74|7886.74|0
1651849880000|2022-05-06 15:11:20|7890.9|7890.9|7890.37|7890.37|7890.94|7890.94|7890.37|7890.37|0
1651849890000|2022-05-06 15:11:30|7890.35|7890.35|7888.94|7888.94|7890.92|7890.92|7887.81|7887.81|0
1651849900000|2022-05-06 15:11:40|7888.65|7888.65|7888.65|7888.65|7889.78|7889.78|7888.65|7888.65|0
1651849910000|2022-05-06 15:11:50|7888.37|7888.37|7889.22|7889.22|7889.5|7889.5|7886.95|7886.95|0
1651849920000|2022-05-06 15:12:00|7889.5|7889.5|7890.35|7890.35|7890.64|7890.64|7889.22|7889.22|0
1651849930000|2022-05-06 15:12:10|7889.22|7889.22|7883.84|7883.84|7889.22|7889.22|7882.71|7882.71|0
1651849940000|2022-05-06 15:12:20|7882.71|7882.71|7882.88|7882.88|7885.14|7885.14|7882.6|7882.6|0
1651849950000|2022-05-06 15:12:30|7884.01|7884.01|7887.98|7887.98|7887.98|7887.98|7884.01|7884.01|0
1651849960000|2022-05-06 15:12:40|7888.26|7888.26|7888.54|7888.54|7888.83|7888.83|7887.41|7887.41|0
1651849970000|2022-05-06 15:12:50|7889.68|7889.68|7892.77|7892.77|7893.9|7893.9|7888.8|7888.8|0
1651849980000|2022-05-06 15:13:00|7892.49|7892.49|7894.27|7894.27|7896.54|7896.54|7892.49|7892.49|0
1651849990000|2022-05-06 15:13:10|7893.99|7893.99|7892.57|7892.57|7893.99|7893.99|7892.29|7892.29|0
1651850000000|2022-05-06 15:13:20|7892.29|7892.29|7893.99|7893.99|7895.12|7895.12|7892.29|7892.29|0
1651850010000|2022-05-06 15:13:30|7895.12|7895.12|7897.36|7897.36|7897.36|7897.36|7894.53|7894.53|0
1651850020000|2022-05-06 15:13:40|7897.65|7897.65|7895.95|7895.95|7897.65|7897.65|7895.66|7895.66|0
1651850030000|2022-05-06 15:13:50|7897.08|7897.08|7899.06|7899.06|7899.06|7899.06|7895.95|7895.95|0
1651850040000|2022-05-06 15:14:00|7899.01|7899.01|7895.9|7895.9|7900.14|7900.14|7895.9|7895.9|0
1651850050000|2022-05-06 15:14:10|7896.47|7896.47|7898.81|7898.81|7898.81|7898.81|7896.47|7896.47|0
1651850060000|2022-05-06 15:14:20|7899.38|7899.38|7901.19|7901.19|7901.19|7901.19|7899.38|7899.38|0
1651850070000|2022-05-06 15:14:30|7900.9|7900.9|7902.04|7902.04|7902.04|7902.04|7899.77|7899.77|0
1651850080000|2022-05-06 15:14:40|7903.17|7903.17|7904.22|7904.22|7904.59|7904.59|7903.17|7903.17|0
1651850090000|2022-05-06 15:14:50|7904.25|7904.25|7905.99|7905.99|7906.84|7906.84|7904.25|7904.25|0
1651850100000|2022-05-06 15:15:00|7904.86|7904.86|7902.55|7902.55|7905.14|7905.14|7902.55|7902.55|0
1651850110000|2022-05-06 15:15:10|7902.83|7902.83|7903.96|7903.96|7903.96|7903.96|7902.26|7902.26|0
1651850120000|2022-05-06 15:15:20|7904.53|7904.53|7905.38|7905.38|7905.38|7905.38|7904.25|7904.25|0
1651850130000|2022-05-06 15:15:30|7905.66|7905.66|7908.78|7908.78|7908.78|7908.78|7905.66|7905.66|0
1651850140000|2022-05-06 15:15:40|7907.65|7907.65|7903.97|7903.97|7907.93|7907.93|7903.97|7903.97|0
1651850150000|2022-05-06 15:15:50|7902.84|7902.84|7901.98|7901.98|7903.69|7903.69|7901.98|7901.98|0
1651850160000|2022-05-06 15:16:00|7902.27|7902.27|7901.7|7901.7|7903.4|7903.4|7901.42|7901.42|0
1651850170000|2022-05-06 15:16:10|7901.98|7901.98|7901.42|7901.42|7901.98|7901.98|7900.85|7900.85|0
1651850180000|2022-05-06 15:16:20|7900.29|7900.29|7899.7|7899.7|7902.27|7902.27|7899.7|7899.7|0
1651850190000|2022-05-06 15:16:30|7899.42|7899.42|7901.4|7901.4|7901.4|7901.4|7899.42|7899.42|0
1651850200000|2022-05-06 15:16:40|7901.44|7901.44|7901.24|7901.24|7901.49|7901.49|7901.21|7901.21|0
1651850210000|2022-05-06 15:16:50|7901.81|7901.81|7904.64|7904.64|7904.93|7904.93|7901.81|7901.81|0
1651850220000|2022-05-06 15:17:00|7904.61|7904.61|7903.77|7903.77|7904.61|7904.61|7903.48|7903.48|0
1651850230000|2022-05-06 15:17:10|7903.48|7903.48|7908.26|7908.26|7908.26|7908.26|7903.48|7903.48|0
1651850240000|2022-05-06 15:17:20|7907.13|7907.13|7906.56|7906.56|7907.13|7907.13|7905.43|7905.43|0
1651850250000|2022-05-06 15:17:30|7906.58|7906.58|7910.28|7910.28|7910.28|7910.28|7906.58|7906.58|0
1651850260000|2022-05-06 15:17:40|7911.42|7911.42|7908.3|7908.3|7911.42|7911.42|7908.3|7908.3|0
1651850270000|2022-05-06 15:17:50|7908.28|7908.28|7911.39|7911.39|7911.39|7911.39|7908.28|7908.28|0
1651850280000|2022-05-06 15:18:00|7911.44|7911.44|7910.62|7910.62|7912.88|7912.88|7910.05|7910.05|0
1651850290000|2022-05-06 15:18:10|7910.34|7910.34|7912.06|7912.06|7912.6|7912.6|7910.34|7910.34|0
1651850300000|2022-05-06 15:18:20|7910.64|7910.64|7910.36|7910.36|7911.2|7911.2|7910.07|7910.07|0
1651850310000|2022-05-06 15:18:30|7909.22|7909.22|7910.94|7910.94|7911.22|7911.22|7908.37|7908.37|0
1651850320000|2022-05-06 15:18:40|7912.07|7912.07|7909.24|7909.24|7912.07|7912.07|7907.54|7907.54|0
1651850330000|2022-05-06 15:18:50|7909.26|7909.26|7907.59|7907.59|7910.73|7910.73|7907.59|7907.59|0
1651850340000|2022-05-06 15:19:00|7906.46|7906.46|7908.72|7908.72|7908.72|7908.72|7906.46|7906.46|0
1651850350000|2022-05-06 15:19:10|7907.59|7907.59|7907.02|7907.02|7907.87|7907.87|7907.02|7907.02|0
1651850360000|2022-05-06 15:19:20|7907.31|7907.31|7905.64|7905.64|7907.31|7907.31|7905.64|7905.64|0
1651850370000|2022-05-06 15:19:30|7904.51|7904.51|7905.58|7905.58|7905.58|7905.58|7903.37|7903.37|0
1651850380000|2022-05-06 15:19:40|7905.3|7905.3|7903.26|7903.26|7905.3|7905.3|7903.26|7903.26|0
1651850390000|2022-05-06 15:19:50|7902.35|7902.35|7902.55|7902.55|7902.55|7902.55|7899.44|7899.44|0
1651850400000|2022-05-06 15:20:00|7902.27|7902.27|7899.18|7899.18|7902.58|7902.58|7899.18|7899.18|0
1651850410000|2022-05-06 15:20:10|7898.9|7898.9|7902.67|7902.67|7902.67|7902.67|7898.9|7898.9|0
1651850420000|2022-05-06 15:20:20|7903.8|7903.8|7900.12|7900.12|7903.8|7903.8|7900.12|7900.12|0
1651850430000|2022-05-06 15:20:30|7900.69|7900.69|7900.97|7900.97|7900.97|7900.97|7900.69|7900.69|0
1651850440000|2022-05-06 15:20:40|7901.54|7901.54|7900.17|7900.17|7901.54|7901.54|7898.99|7898.99|0
1651850450000|2022-05-06 15:20:50|7899.04|7899.04|7898.5|7898.5|7899.04|7899.04|7897.91|7897.91|0
1651850460000|2022-05-06 15:21:00|7899.63|7899.63|7901.35|7901.35|7901.63|7901.63|7899.63|7899.63|0
1651850470000|2022-05-06 15:21:10|7901.92|7901.92|7900.71|7900.71|7902.2|7902.2|7900.14|7900.14|0
1651850480000|2022-05-06 15:21:20|7900.69|7900.69|7902.1|7902.1|7902.1|7902.1|7900.69|7900.69|0
1651850490000|2022-05-06 15:21:30|7901.82|7901.82|7901.82|7901.82|7901.82|7901.82|7901.82|7901.82|0
1651850510000|2022-05-06 15:21:50|7901.25|7901.25|7902.08|7902.08|7902.08|7902.08|7900.1|7900.1|0
1651850520000|2022-05-06 15:22:00|7901.8|7901.8|7901.5|7901.5|7902.63|7902.63|7901.5|7901.5|0
1651850530000|2022-05-06 15:22:10|7901.78|7901.78|7901.78|7901.78|7902.91|7902.91|7901.5|7901.5|0
1651850540000|2022-05-06 15:22:20|7902.91|7902.91|7903.2|7903.2|7903.2|7903.2|7902.63|7902.63|0
1651850550000|2022-05-06 15:22:30|7903.48|7903.48|7903.48|7903.48|7904.9|7904.9|7903.48|7903.48|0
1651850560000|2022-05-06 15:22:40|7903.77|7903.77|7904.05|7904.05|7904.05|7904.05|7903.77|7903.77|0
1651850570000|2022-05-06 15:22:50|7902.92|7902.92|7904.41|7904.41|7904.41|7904.41|7901.22|7901.22|0
1651850580000|2022-05-06 15:23:00|7904.12|7904.12|7900.99|7900.99|7904.12|7904.12|7900.99|7900.99|0
1651850590000|2022-05-06 15:23:10|7901.27|7901.27|7900.11|7900.11|7901.27|7901.27|7899.83|7899.83|0
1651850600000|2022-05-06 15:23:20|7899.83|7899.83|7898.7|7898.7|7899.83|7899.83|7897.28|7897.28|0
1651850610000|2022-05-06 15:23:30|7899.83|7899.83|7901.57|7901.57|7901.57|7901.57|7899.83|7899.83|0
1651850620000|2022-05-06 15:23:40|7902.7|7902.7|7905.63|7905.63|7905.63|7905.63|7902.7|7902.7|0
1651850630000|2022-05-06 15:23:50|7906.76|7906.76|7906.57|7906.57|7906.78|7906.78|7904.78|7904.78|0
1651850640000|2022-05-06 15:24:00|7906.85|7906.85|7905.4|7905.4|7908.27|7908.27|7905.4|7905.4|0
1651850650000|2022-05-06 15:24:10|7904.27|7904.27|7904.51|7904.51|7905.97|7905.97|7903.14|7903.14|0
1651850660000|2022-05-06 15:24:20|7904.8|7904.8|7904.9|7904.9|7904.9|7904.9|7904.27|7904.27|0
1651850670000|2022-05-06 15:24:30|7904.97|7904.97|7907.15|7907.15|7908|7908|7904.97|7904.97|0
1651850680000|2022-05-06 15:24:40|7907.17|7907.17|7907.74|7907.74|7908.02|7908.02|7904.91|7904.91|0
1651850690000|2022-05-06 15:24:50|7907.45|7907.45|7906.32|7906.32|7907.45|7907.45|7905.19|7905.19|0
1651850700000|2022-05-06 15:25:00|7906.6|7906.6|7905.31|7905.31|7906.64|7906.64|7904.94|7904.94|0
1651850710000|2022-05-06 15:25:10|7905.02|7905.02|7904.47|7904.47|7906.18|7906.18|7904.45|7904.45|0
1651850720000|2022-05-06 15:25:20|7905.04|7905.04|7905.3|7905.3|7906.41|7906.41|7904.75|7904.75|0
1651850730000|2022-05-06 15:25:30|7905.58|7905.58|7906.57|7906.57|7906.71|7906.71|7903.88|7903.88|0
1651850740000|2022-05-06 15:25:40|7906.85|7906.85|7905.72|7905.72|7907.71|7907.71|7905.44|7905.44|0
1651850750000|2022-05-06 15:25:50|7905.74|7905.74|7903.24|7903.24|7905.74|7905.74|7902.96|7902.96|0
1651850760000|2022-05-06 15:26:00|7902.11|7902.11|7900.39|7900.39|7902.11|7902.11|7898.98|7898.98|0
1651850770000|2022-05-06 15:26:10|7900.11|7900.11|7898.47|7898.47|7901.24|7901.24|7898.43|7898.43|0
1651850780000|2022-05-06 15:26:20|7898.45|7898.45|7898.99|7898.99|7900.15|7900.15|7898.45|7898.45|0
1651850790000|2022-05-06 15:26:30|7899.06|7899.06|7898.75|7898.75|7899.32|7899.32|7898.75|7898.75|0
1651850800000|2022-05-06 15:26:40|7897.62|7897.62|7897.2|7897.2|7898.39|7898.39|7895.86|7895.86|0
1651850810000|2022-05-06 15:26:50|7896.64|7896.64|7895.46|7895.46|7896.64|7896.64|7893.47|7893.47|0
1651850820000|2022-05-06 15:27:00|7894.33|7894.33|7896.62|7896.62|7897.75|7897.75|7894.33|7894.33|0
1651850830000|2022-05-06 15:27:10|7896.33|7896.33|7894.09|7894.09|7896.33|7896.33|7894.09|7894.09|0
1651850840000|2022-05-06 15:27:20|7893.8|7893.8|7891.59|7891.59|7893.83|7893.83|7891.59|7891.59|0
1651850850000|2022-05-06 15:27:30|7891.87|7891.87|7890.17|7890.17|7891.87|7891.87|7888.76|7888.76|0
1651850860000|2022-05-06 15:27:40|7890.2|7890.2|7889.35|7889.35|7890.77|7890.77|7889.35|7889.35|0
1651850870000|2022-05-06 15:27:50|7889.64|7889.64|7887.94|7887.94|7889.64|7889.64|7887.94|7887.94|0
1651850880000|2022-05-06 15:28:00|7888.5|7888.5|7887.96|7887.96|7888.53|7888.53|7887.96|7887.96|0
1651850890000|2022-05-06 15:28:10|7887.68|7887.68|7886.53|7886.53|7888.25|7888.25|7885.4|7885.4|0
1651850900000|2022-05-06 15:28:20|7887.1|7887.1|7887.37|7887.37|7888.23|7888.23|7887.1|7887.1|0
1651850910000|2022-05-06 15:28:30|7887.66|7887.66|7888.27|7888.27|7889.42|7889.42|7887.66|7887.66|0
1651850920000|2022-05-06 15:28:40|7887.98|7887.98|7889.44|7889.44|7889.68|7889.68|7886.85|7886.85|0
1651850930000|2022-05-06 15:28:50|7889.38|7889.38|7889.66|7889.66|7889.66|7889.66|7887.96|7887.96|0
1651850940000|2022-05-06 15:29:00|7888.53|7888.53|7890.61|7890.61|7890.61|7890.61|7887.98|7887.98|0
1651850950000|2022-05-06 15:29:10|7890.67|7890.67|7890.4|7890.4|7892.08|7892.08|7890.4|7890.4|0
1651850960000|2022-05-06 15:29:20|7890.12|7890.12|7890.12|7890.12|7891.25|7891.25|7888.99|7888.99|0
1651850970000|2022-05-06 15:29:30|7890.69|7890.69|7884.35|7884.35|7890.69|7890.69|7884.35|7884.35|0
1651850980000|2022-05-06 15:29:40|7884.39|7884.39|7882.96|7882.96|7885.24|7885.24|7882.92|7882.92|0
1651850990000|2022-05-06 15:29:50|7886.38|7886.38|7883.94|7883.94|7888.32|7888.32|7883.65|7883.65|0
1652080500000|2022-05-09 07:15:00|7921.13|7921.13|7931.57|7931.57|7931.64|7931.64|7921.13|7921.13|0
1652080510000|2022-05-09 07:15:10|7931.68|7931.68|7930.63|7930.63|7931.68|7931.68|7930.55|7930.55|0
1652080520000|2022-05-09 07:15:20|7931.76|7931.76|7931.38|7931.38|7931.76|7931.76|7930.56|7930.56|0
1652080530000|2022-05-09 07:15:30|7932.51|7932.51|7932.51|7932.51|7933.08|7933.08|7932.51|7932.51|0
1652080540000|2022-05-09 07:15:40|7932.22|7932.22|7928.26|7928.26|7932.22|7932.22|7928.26|7928.26|0
1652080550000|2022-05-09 07:15:50|7928.14|7928.14|7930.26|7930.26|7930.26|7930.26|7927.99|7927.99|0
1652080560000|2022-05-09 07:16:00|7930.2|7930.2|7934.45|7934.45|7935.29|7935.29|7930.2|7930.2|0
1652080570000|2022-05-09 07:16:10|7933.31|7933.31|7933.51|7933.51|7933.51|7933.51|7932.38|7932.38|0
1652080580000|2022-05-09 07:16:20|7934.93|7934.93|7937.48|7937.48|7939.74|7939.74|7934.93|7934.93|0
1652080590000|2022-05-09 07:16:30|7937.55|7937.55|7941.38|7941.38|7941.38|7941.38|7937.52|7937.52|0
1652080600000|2022-05-09 07:16:40|7941.66|7941.66|7944.21|7944.21|7944.49|7944.49|7941.66|7941.66|0
1652080610000|2022-05-09 07:16:50|7945.34|7945.34|7943.68|7943.68|7945.34|7945.34|7942.26|7942.26|0
1652080620000|2022-05-09 07:17:00|7943.52|7943.52|7941.54|7941.54|7944.09|7944.09|7941.54|7941.54|0
1652080630000|2022-05-09 07:17:10|7941.26|7941.26|7942.44|7942.44|7942.44|7942.44|7941.26|7941.26|0
1652080640000|2022-05-09 07:17:20|7942.33|7942.33|7936.8|7936.8|7942.33|7942.33|7936.24|7936.24|0
1652080650000|2022-05-09 07:17:30|7934.82|7934.82|7927.17|7927.17|7934.82|7934.82|7924.43|7924.43|0
1652080660000|2022-05-09 07:17:40|7930.57|7930.57|7929.99|7929.99|7930.57|7930.57|7928.55|7928.55|0
1652080670000|2022-05-09 07:17:50|7926.6|7926.6|7920.23|7920.23|7926.6|7926.6|7920.23|7920.23|0
1652080680000|2022-05-09 07:18:00|7921.36|7921.36|7922.63|7922.63|7924.72|7924.72|7921.28|7921.28|0
1652080690000|2022-05-09 07:18:10|7924.89|7924.89|7922.7|7922.7|7925.25|7925.25|7922.7|7922.7|0
1652080700000|2022-05-09 07:18:20|7922.62|7922.62|7923.53|7923.53|7923.53|7923.53|7922.62|7922.62|0
1652080710000|2022-05-09 07:18:30|7923.6|7923.6|7924.07|7924.07|7924.24|7924.24|7923.6|7923.6|0
1652080720000|2022-05-09 07:18:40|7923.78|7923.78|7923.78|7923.78|7923.78|7923.78|7923.78|7923.78|0
1652080730000|2022-05-09 07:18:50|7923.85|7923.85|7931.6|7931.6|7931.6|7931.6|7923.68|7923.68|0
1652080740000|2022-05-09 07:19:00|7929.34|7929.34|7924.37|7924.37|7929.34|7929.34|7924.37|7924.37|0
1652080750000|2022-05-09 07:19:10|7925.5|7925.5|7924.89|7924.89|7925.5|7925.5|7924.65|7924.65|0
1652080760000|2022-05-09 07:19:20|7924.61|7924.61|7927.17|7927.17|7927.17|7927.17|7923.77|7923.77|0
1652080770000|2022-05-09 07:19:30|7926.04|7926.04|7930|7930|7930|7930|7926.04|7926.04|0
1652080780000|2022-05-09 07:19:40|7928.87|7928.87|7924.34|7924.34|7928.87|7928.87|7924.05|7924.05|0
1652080790000|2022-05-09 07:19:50|7923.2|7923.2|7922.35|7922.35|7926.6|7926.6|7922.35|7922.35|0
1652080800000|2022-05-09 07:20:00|7924.62|7924.62|7923.31|7923.31|7926.03|7926.03|7923.31|7923.31|0
1652080810000|2022-05-09 07:20:10|7921.9|7921.9|7923.31|7923.31|7923.31|7923.31|7919.35|7919.35|0
1652080820000|2022-05-09 07:20:20|7924.45|7924.45|7922.18|7922.18|7924.45|7924.45|7922.11|7922.11|0
1652080830000|2022-05-09 07:20:30|7921.9|7921.9|7922.99|7922.99|7925.29|7925.29|7921.9|7921.9|0
1652080840000|2022-05-09 07:20:40|7924.12|7924.12|7922.28|7922.28|7924.12|7924.12|7921.82|7921.82|0
1652080850000|2022-05-09 07:20:50|7918.88|7918.88|7920.26|7920.26|7921.07|7921.07|7917.89|7917.89|0
1652080860000|2022-05-09 07:21:00|7920.23|7920.23|7924.38|7924.38|7925.23|7925.23|7917.93|7917.93|0
1652080870000|2022-05-09 07:21:10|7924.27|7924.27|7926.19|7926.19|7926.76|7926.76|7924.27|7924.27|0
1652080880000|2022-05-09 07:21:20|7923.93|7923.93|7923.08|7923.08|7924.77|7924.77|7923.08|7923.08|0
1652080890000|2022-05-09 07:21:30|7922.51|7922.51|7922.37|7922.37|7922.51|7922.51|7921.52|7921.52|0
1652080900000|2022-05-09 07:21:40|7922.41|7922.41|7921.16|7921.16|7922.41|7922.41|7920.14|7920.14|0
1652080910000|2022-05-09 07:21:50|7921.24|7921.24|7918.41|7918.41|7921.24|7921.24|7918.41|7918.41|0
1652080920000|2022-05-09 07:22:00|7919.54|7919.54|7918.41|7918.41|7919.54|7919.54|7918.41|7918.41|0
1652080930000|2022-05-09 07:22:10|7918.98|7918.98|7920.72|7920.72|7921|7921|7918.98|7918.98|0
1652080940000|2022-05-09 07:22:20|7921.85|7921.85|7922.2|7922.2|7926.73|7926.73|7920.69|7920.69|0
1652080950000|2022-05-09 07:22:30|7922.48|7922.48|7926.37|7926.37|7927.51|7927.51|7922.2|7922.2|0
1652080960000|2022-05-09 07:22:40|7926.28|7926.28|7925.71|7925.71|7928.82|7928.82|7925.71|7925.71|0
1652080970000|2022-05-09 07:22:50|7926.84|7926.84|7926.13|7926.13|7928.26|7928.26|7926|7926|0
1652080980000|2022-05-09 07:23:00|7925|7925|7921.8|7921.8|7925.2|7925.2|7921.8|7921.8|0
1652080990000|2022-05-09 07:23:10|7922.93|7922.93|7926.69|7926.69|7928.39|7928.39|7922.93|7922.93|0
1652081000000|2022-05-09 07:23:20|7925.56|7925.56|7926.7|7926.7|7927.54|7927.54|7925.56|7925.56|0
1652081010000|2022-05-09 07:23:30|7926.98|7926.98|7920.18|7920.18|7926.98|7926.98|7920.18|7920.18|0
1652081020000|2022-05-09 07:23:40|7920.75|7920.75|7919.13|7919.13|7921.31|7921.31|7919.12|7919.12|0
1652081030000|2022-05-09 07:23:50|7918.85|7918.85|7918.85|7918.85|7918.85|7918.85|7918.85|7918.85|0
1652081040000|2022-05-09 07:24:00|7919.42|7919.42|7920.66|7920.66|7921.79|7921.79|7919.42|7919.42|0
1652081050000|2022-05-09 07:24:10|7921.51|7921.51|7921.61|7921.61|7921.61|7921.61|7920.38|7920.38|0
1652081060000|2022-05-09 07:24:20|7920.75|7920.75|7919.6|7919.6|7920.75|7920.75|7919.6|7919.6|0
1652081080000|2022-05-09 07:24:40|7920.17|7920.17|7920.74|7920.74|7921.87|7921.87|7920.17|7920.17|0
1652081090000|2022-05-09 07:24:50|7923|7923|7928.05|7928.05|7929.03|7929.03|7921.87|7921.87|0
1652081100000|2022-05-09 07:25:00|7930.03|7930.03|7927.68|7927.68|7930.03|7930.03|7927.68|7927.68|0
1652081110000|2022-05-09 07:25:10|7927.82|7927.82|7925.56|7925.56|7927.82|7927.82|7925.56|7925.56|0
1652081120000|2022-05-09 07:25:20|7927.26|7927.26|7926.03|7926.03|7928.39|7928.39|7926.03|7926.03|0
1652081130000|2022-05-09 07:25:30|7924.9|7924.9|7922.07|7922.07|7924.9|7924.9|7921.22|7921.22|0
1652081140000|2022-05-09 07:25:40|7923.2|7923.2|7924.64|7924.64|7924.64|7924.64|7922.63|7922.63|0
1652081150000|2022-05-09 07:25:50|7923.51|7923.51|7927.47|7927.47|7927.47|7927.47|7923.51|7923.51|0
1652081160000|2022-05-09 07:26:00|7928.61|7928.61|7926.34|7926.34|7928.61|7928.61|7925.21|7925.21|0
1652081170000|2022-05-09 07:26:10|7925.21|7925.21|7924.26|7924.26|7925.21|7925.21|7922.77|7922.77|0
1652081180000|2022-05-09 07:26:20|7925.39|7925.39|7925.74|7925.74|7925.74|7925.74|7920.93|7920.93|0
1652081190000|2022-05-09 07:26:30|7926.03|7926.03|7929.14|7929.14|7931.97|7931.97|7925.18|7925.18|0
1652081200000|2022-05-09 07:26:40|7929.09|7929.09|7929.53|7929.53|7931.51|7931.51|7928.39|7928.39|0
1652081210000|2022-05-09 07:26:50|7929.54|7929.54|7927.69|7927.69|7929.54|7929.54|7927.69|7927.69|0
1652081220000|2022-05-09 07:27:00|7928.82|7928.82|7929.58|7929.58|7929.58|7929.58|7928.82|7928.82|0
1652081230000|2022-05-09 07:27:10|7929.27|7929.27|7928.42|7928.42|7931.82|7931.82|7928.42|7928.42|0
1652081240000|2022-05-09 07:27:20|7926.43|7926.43|7924.72|7924.72|7926.46|7926.46|7922.46|7922.46|0
1652081250000|2022-05-09 07:27:30|7923.59|7923.59|7921.01|7921.01|7923.59|7923.59|7919.88|7919.88|0
1652081260000|2022-05-09 07:27:40|7922.15|7922.15|7921.87|7921.87|7924.13|7924.13|7921.87|7921.87|0
1652081270000|2022-05-09 07:27:50|7922.72|7922.72|7923.04|7923.04|7924.17|7924.17|7921.91|7921.91|0
1652081280000|2022-05-09 07:28:00|7921.91|7921.91|7922.68|7922.68|7922.68|7922.68|7921.55|7921.55|0
1652081290000|2022-05-09 07:28:10|7922.71|7922.71|7922.99|7922.99|7922.99|7922.99|7922.71|7922.71|0
1652081300000|2022-05-09 07:28:20|7922.85|7922.85|7922.29|7922.29|7923.99|7923.99|7921.72|7921.72|0
1652081310000|2022-05-09 07:28:30|7922|7922|7923.01|7923.01|7923.01|7923.01|7920.02|7920.02|0
1652081320000|2022-05-09 07:28:40|7925.28|7925.28|7922.16|7922.16|7925.28|7925.28|7922.16|7922.16|0
1652081330000|2022-05-09 07:28:50|7921.59|7921.59|7922.72|7922.72|7922.72|7922.72|7921.59|7921.59|0
1652081340000|2022-05-09 07:29:00|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|7923.86|0
1652081350000|2022-05-09 07:29:10|7924.99|7924.99|7923.01|7923.01|7925.56|7925.56|7923.01|7923.01|0
1652081360000|2022-05-09 07:29:20|7922.72|7922.72|7920.46|7920.46|7925.27|7925.27|7920.46|7920.46|0
1652081370000|2022-05-09 07:29:30|7922.72|7922.72|7922.72|7922.72|7922.72|7922.72|7919.33|7919.33|0
1652081380000|2022-05-09 07:29:40|7923.01|7923.01|7924.74|7924.74|7925.59|7925.59|7923.01|7923.01|0
1652081390000|2022-05-09 07:29:50|7923.89|7923.89|7922.47|7922.47|7923.89|7923.89|7921.06|7921.06|0
1652081400000|2022-05-09 07:30:00|7922.19|7922.19|7917.88|7917.88|7922.19|7922.19|7917.88|7917.88|0
1652081410000|2022-05-09 07:30:10|7917.95|7917.95|7916.83|7916.83|7917.95|7917.95|7915.68|7915.68|0
1652081420000|2022-05-09 07:30:20|7916.89|7916.89|7919.75|7919.75|7919.75|7919.75|7916.89|7916.89|0
1652081430000|2022-05-09 07:30:30|7920.89|7920.89|7919.33|7919.33|7922.59|7922.59|7919.33|7919.33|0
1652081440000|2022-05-09 07:30:40|7919.89|7919.89|7917.28|7917.28|7919.89|7919.89|7917.21|7917.21|0
1652081450000|2022-05-09 07:30:50|7917.56|7917.56|7918.77|7918.77|7918.77|7918.77|7915.87|7915.87|0
1652081460000|2022-05-09 07:31:00|7919.9|7919.9|7919.72|7919.72|7921.04|7921.04|7918.49|7918.49|0
1652081470000|2022-05-09 07:31:10|7919.66|7919.66|7919.1|7919.1|7919.66|7919.66|7917.47|7917.47|0
1652081480000|2022-05-09 07:31:20|7920.23|7920.23|7923.06|7923.06|7923.06|7923.06|7920.23|7920.23|0
1652081490000|2022-05-09 07:31:30|7921.93|7921.93|7923.22|7923.22|7924.35|7924.35|7921.93|7921.93|0
1652081500000|2022-05-09 07:31:40|7923.79|7923.79|7927.18|7927.18|7927.18|7927.18|7923.79|7923.79|0
1652081510000|2022-05-09 07:31:50|7927.47|7927.47|7930.01|7930.01|7930.3|7930.3|7927.18|7927.18|0
1652081520000|2022-05-09 07:32:00|7931.15|7931.15|7935.48|7935.48|7935.48|7935.48|7931.15|7931.15|0
1652081530000|2022-05-09 07:32:10|7936.9|7936.9|7939.17|7939.17|7939.17|7939.17|7936.9|7936.9|0
1652081540000|2022-05-09 07:32:20|7939.33|7939.33|7936.81|7936.81|7939.35|7939.35|7936.81|7936.81|0
1652081550000|2022-05-09 07:32:30|7937.09|7937.09|7941.62|7941.62|7941.62|7941.62|7937.09|7937.09|0
1652081560000|2022-05-09 07:32:40|7943.89|7943.89|7944.24|7944.24|7944.24|7944.24|7942.54|7942.54|0
1652081570000|2022-05-09 07:32:50|7947.63|7947.63|7948.51|7948.51|7949.36|7949.36|7944.24|7944.24|0
1652081580000|2022-05-09 07:33:00|7951.05|7951.05|7950.35|7950.35|7951.19|7951.19|7949.64|7949.64|0
1652081590000|2022-05-09 07:33:10|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|7949.22|0
1652081600000|2022-05-09 07:33:20|7951.48|7951.48|7952.47|7952.47|7953.56|7953.56|7951.48|7951.48|0
1652081610000|2022-05-09 07:33:30|7954.73|7954.73|7954.73|7954.73|7954.73|7954.73|7953.6|7953.6|0
1652081620000|2022-05-09 07:33:40|7955.86|7955.86|7956.15|7956.15|7956.71|7956.71|7954.73|7954.73|0
1652081630000|2022-05-09 07:33:50|7955.01|7955.01|7957.28|7957.28|7957.28|7957.28|7955.01|7955.01|0
1652081640000|2022-05-09 07:34:00|7959.26|7959.26|7957.56|7957.56|7959.26|7959.26|7956.71|7956.71|0
1652081650000|2022-05-09 07:34:10|7957.84|7957.84|7958.98|7958.98|7958.98|7958.98|7956.71|7956.71|0
1652081660000|2022-05-09 07:34:20|7957.84|7957.84|7964.29|7964.29|7964.29|7964.29|7956.43|7956.43|0
1652081670000|2022-05-09 07:34:30|7964.86|7964.86|7964.29|7964.29|7965.71|7965.71|7964.29|7964.29|0
1652081680000|2022-05-09 07:34:40|7964.58|7964.58|7964.05|7964.05|7964.62|7964.62|7962.92|7962.92|0
1652081690000|2022-05-09 07:34:50|7964.61|7964.61|7965.62|7965.62|7965.75|7965.75|7964.61|7964.61|0
1652081700000|2022-05-09 07:35:00|7964.49|7964.49|7964.53|7964.53|7964.53|7964.53|7963.96|7963.96|0
1652081710000|2022-05-09 07:35:10|7963.96|7963.96|7964.53|7964.53|7964.53|7964.53|7963.96|7963.96|0
1652081720000|2022-05-09 07:35:20|7965.66|7965.66|7965.97|7965.97|7969.63|7969.63|7965.66|7965.66|0
1652081730000|2022-05-09 07:35:30|7963.71|7963.71|7966.54|7966.54|7967.67|7967.67|7963.71|7963.71|0
1652081740000|2022-05-09 07:35:40|7968.8|7968.8|7969.44|7969.44|7969.44|7969.44|7966.61|7966.61|0
1652081750000|2022-05-09 07:35:50|7968.31|7968.31|7965.19|7965.19|7968.31|7968.31|7965.19|7965.19|0
1652081760000|2022-05-09 07:36:00|7964.06|7964.06|7961.51|7961.51|7964.06|7964.06|7961.51|7961.51|0
1652081770000|2022-05-09 07:36:10|7961.23|7961.23|7960.38|7960.38|7961.23|7961.23|7960.38|7960.38|0
1652081780000|2022-05-09 07:36:20|7959.25|7959.25|7956.41|7956.41|7959.25|7959.25|7956.41|7956.41|0
1652081790000|2022-05-09 07:36:30|7958.39|7958.39|7958.39|7958.39|7959.53|7959.53|7958.39|7958.39|0
1652081800000|2022-05-09 07:36:40|7957.26|7957.26|7958.68|7958.68|7958.68|7958.68|7957.26|7957.26|0
1652081810000|2022-05-09 07:36:50|7958.75|7958.75|7957.05|7957.05|7958.75|7958.75|7957.05|7957.05|0
1652081820000|2022-05-09 07:37:00|7957.01|7957.01|7960.74|7960.74|7962.44|7962.44|7957.01|7957.01|0
1652081830000|2022-05-09 07:37:10|7959.61|7959.61|7958.12|7958.12|7959.61|7959.61|7957.06|7957.06|0
1652081840000|2022-05-09 07:37:20|7956.99|7956.99|7957.2|7957.2|7958.05|7958.05|7956.07|7956.07|0
1652081850000|2022-05-09 07:37:30|7958.33|7958.33|7957.16|7957.16|7958.33|7958.33|7957.16|7957.16|0
1652081860000|2022-05-09 07:37:40|7955.18|7955.18|7953.69|7953.69|7956.02|7956.02|7953.69|7953.69|0
1652081870000|2022-05-09 07:37:50|7953.67|7953.67|7955.12|7955.12|7956.14|7956.14|7953.67|7953.67|0
1652081880000|2022-05-09 07:38:00|7957.67|7957.67|7954.13|7954.13|7957.67|7957.67|7954.13|7954.13|0
1652081890000|2022-05-09 07:38:10|7953.85|7953.85|7956.89|7956.89|7956.89|7956.89|7953.85|7953.85|0
1652081900000|2022-05-09 07:38:20|7955.76|7955.76|7955.24|7955.24|7957.8|7957.8|7955.24|7955.24|0
1652081910000|2022-05-09 07:38:30|7954.68|7954.68|7955.35|7955.35|7955.35|7955.35|7954.68|7954.68|0
1652081920000|2022-05-09 07:38:40|7954.22|7954.22|7955.92|7955.92|7955.92|7955.92|7954.22|7954.22|0
1652081930000|2022-05-09 07:38:50|7955.63|7955.63|7955.33|7955.33|7955.63|7955.63|7953.07|7953.07|0
1652081940000|2022-05-09 07:39:00|7954.2|7954.2|7951.31|7951.31|7954.23|7954.23|7951.31|7951.31|0
1652081950000|2022-05-09 07:39:10|7952.45|7952.45|7949.89|7949.89|7953.58|7953.58|7949.89|7949.89|0
1652081960000|2022-05-09 07:39:20|7951.02|7951.02|7948.7|7948.7|7951.02|7951.02|7948.7|7948.7|0
1652081970000|2022-05-09 07:39:30|7948.42|7948.42|7948.74|7948.74|7950.4|7950.4|7948.13|7948.13|0
1652081980000|2022-05-09 07:39:40|7948.45|7948.45|7943.6|7943.6|7948.45|7948.45|7940.49|7940.49|0
1652081990000|2022-05-09 07:39:50|7942.46|7942.46|7945.86|7945.86|7946.15|7946.15|7942.18|7942.18|0
1652082000000|2022-05-09 07:40:00|7946.99|7946.99|7945.01|7945.01|7947.84|7947.84|7945.01|7945.01|0
1652082010000|2022-05-09 07:40:10|7943.88|7943.88|7941.39|7941.39|7945.01|7945.01|7941.39|7941.39|0
1652082020000|2022-05-09 07:40:20|7940.26|7940.26|7942.24|7942.24|7942.24|7942.24|7940.26|7940.26|0
1652082030000|2022-05-09 07:40:30|7943.38|7943.38|7944.23|7944.23|7944.79|7944.79|7943.38|7943.38|0
1652082040000|2022-05-09 07:40:40|7945.36|7945.36|7945.36|7945.36|7945.36|7945.36|7945.36|7945.36|0
1652082050000|2022-05-09 07:40:50|7944.23|7944.23|7947.1|7947.1|7947.95|7947.95|7944.23|7944.23|0
1652082060000|2022-05-09 07:41:00|7947.67|7947.67|7947.38|7947.38|7950.22|7950.22|7945.97|7945.97|0
1652082070000|2022-05-09 07:41:10|7948.52|7948.52|7944.58|7944.58|7948.55|7948.55|7944.58|7944.58|0
1652082080000|2022-05-09 07:41:20|7945.72|7945.72|7944.58|7944.58|7945.72|7945.72|7944.58|7944.58|0
1652082090000|2022-05-09 07:41:30|7944.02|7944.02|7943.73|7943.73|7945.15|7945.15|7943.73|7943.73|0
1652082100000|2022-05-09 07:41:40|7945.99|7945.99|7944.86|7944.86|7945.99|7945.99|7944.86|7944.86|0
1652082110000|2022-05-09 07:41:50|7947.13|7947.13|7944.84|7944.84|7947.2|7947.2|7944.84|7944.84|0
1652082120000|2022-05-09 07:42:00|7944.55|7944.55|7945.78|7945.78|7946.61|7946.61|7944.55|7944.55|0
1652082130000|2022-05-09 07:42:10|7943.52|7943.52|7938.99|7938.99|7943.52|7943.52|7936.72|7936.72|0
1652082140000|2022-05-09 07:42:20|7937.85|7937.85|7934.17|7934.17|7937.85|7937.85|7933.89|7933.89|0
1652082150000|2022-05-09 07:42:30|7933.61|7933.61|7935.83|7935.83|7936.12|7936.12|7933.61|7933.61|0
1652082160000|2022-05-09 07:42:40|7934.7|7934.7|7931.3|7931.3|7934.7|7934.7|7929.04|7929.04|0
1652082170000|2022-05-09 07:42:50|7929.04|7929.04|7929.32|7929.32|7929.32|7929.32|7927.9|7927.9|0
1652082180000|2022-05-09 07:43:00|7930.45|7930.45|7924.61|7924.61|7930.45|7930.45|7924.61|7924.61|0
1652082190000|2022-05-09 07:43:10|7922.05|7922.05|7918.62|7918.62|7922.05|7922.05|7917.49|7917.49|0
1652082200000|2022-05-09 07:43:20|7915.22|7915.22|7912.59|7912.59|7915.22|7915.22|7911.18|7911.18|0
1652082210000|2022-05-09 07:43:30|7912.88|7912.88|7914.14|7914.14|7915.23|7915.23|7912.88|7912.88|0
1652082220000|2022-05-09 07:43:40|7914.42|7914.42|7914.71|7914.71|7914.71|7914.71|7914.42|7914.42|0
1652082230000|2022-05-09 07:43:50|7914.42|7914.42|7915.56|7915.56|7917.54|7917.54|7914.42|7914.42|0
1652082240000|2022-05-09 07:44:00|7915.63|7915.63|7912.86|7912.86|7915.63|7915.63|7912.86|7912.86|0
1652082250000|2022-05-09 07:44:10|7912.83|7912.83|7917.11|7917.11|7917.11|7917.11|7912.83|7912.83|0
1652082260000|2022-05-09 07:44:20|7917.13|7917.13|7918.26|7918.26|7918.26|7918.26|7917.13|7917.13|0
1652082270000|2022-05-09 07:44:30|7918.28|7918.28|7918.28|7918.28|7918.28|7918.28|7918.28|7918.28|0
1652082280000|2022-05-09 07:44:40|7918.14|7918.14|7915.74|7915.74|7918.14|7918.14|7915.74|7915.74|0
1652082290000|2022-05-09 07:44:50|7914.61|7914.61|7915.74|7915.74|7916.87|7916.87|7914.61|7914.61|0
1652082300000|2022-05-09 07:45:00|7915.45|7915.45|7921.99|7921.99|7921.99|7921.99|7915.45|7915.45|0
1652082310000|2022-05-09 07:45:10|7920.86|7920.86|7921.42|7921.42|7923.12|7923.12|7920.79|7920.79|0
1652082320000|2022-05-09 07:45:20|7921.71|7921.71|7921.71|7921.71|7922.84|7922.84|7921.71|7921.71|0
1652082330000|2022-05-09 07:45:30|7920.58|7920.58|7923.41|7923.41|7923.41|7923.41|7918.88|7918.88|0
1652082340000|2022-05-09 07:45:40|7922.28|7922.28|7921.15|7921.15|7922.28|7922.28|7921.15|7921.15|0
1652082350000|2022-05-09 07:45:50|7920.86|7920.86|7923.19|7923.19|7923.19|7923.19|7920.86|7920.86|0
1652082360000|2022-05-09 07:46:00|7923.48|7923.48|7925.18|7925.18|7927.45|7927.45|7923.48|7923.48|0
1652082370000|2022-05-09 07:46:10|7924.05|7924.05|7924.05|7924.05|7925.18|7925.18|7924.05|7924.05|0
1652082380000|2022-05-09 07:46:20|7924.9|7924.9|7931.07|7931.07|7931.07|7931.07|7924.62|7924.62|0
1652082390000|2022-05-09 07:46:30|7932.2|7932.2|7934.22|7934.22|7934.22|7934.22|7931.07|7931.07|0
1652082400000|2022-05-09 07:46:40|7931.96|7931.96|7931.67|7931.67|7931.96|7931.96|7931.67|7931.67|0
1652082410000|2022-05-09 07:46:50|7931.39|7931.39|7926.3|7926.3|7931.39|7931.39|7926.3|7926.3|0
1652082420000|2022-05-09 07:47:00|7931.11|7931.11|7931.21|7931.21|7932.28|7932.28|7931.11|7931.11|0
1652082430000|2022-05-09 07:47:10|7931.27|7931.27|7929.95|7929.95|7932.43|7932.43|7929.95|7929.95|0
1652082450000|2022-05-09 07:47:30|7929.38|7929.38|7929.38|7929.38|7929.38|7929.38|7929.38|7929.38|0
1652082460000|2022-05-09 07:47:40|7929.45|7929.45|7929.82|7929.82|7930.95|7930.95|7928.61|7928.61|0
1652082470000|2022-05-09 07:47:50|7928.69|7928.69|7925.86|7925.86|7928.69|7928.69|7925.86|7925.86|0
1652082480000|2022-05-09 07:48:00|7925.58|7925.58|7926.14|7926.14|7927.84|7927.84|7925.43|7925.43|0
1652082490000|2022-05-09 07:48:10|7928.41|7928.41|7926.61|7926.61|7928.41|7928.41|7923.21|7923.21|0
1652082500000|2022-05-09 07:48:20|7925.48|7925.48|7923.5|7923.5|7925.48|7925.48|7923.5|7923.5|0
1652082510000|2022-05-09 07:48:30|7924.63|7924.63|7923.21|7923.21|7924.63|7924.63|7923.21|7923.21|0
1652082520000|2022-05-09 07:48:40|7923.25|7923.25|7923.55|7923.55|7923.61|7923.61|7923.25|7923.25|0
1652082530000|2022-05-09 07:48:50|7924.69|7924.69|7927.3|7927.3|7927.3|7927.3|7924.69|7924.69|0
1652082540000|2022-05-09 07:49:00|7928.43|7928.43|7927.23|7927.23|7929.56|7929.56|7927.23|7927.23|0
1652082550000|2022-05-09 07:49:10|7927.29|7927.29|7928.71|7928.71|7929.84|7929.84|7927.29|7927.29|0
1652082560000|2022-05-09 07:49:20|7930.97|7930.97|7933.47|7933.47|7933.81|7933.81|7930.97|7930.97|0
1652082570000|2022-05-09 07:49:30|7933.39|7933.39|7931.9|7931.9|7935.59|7935.59|7931.9|7931.9|0
1652082580000|2022-05-09 07:49:40|7931.66|7931.66|7936.76|7936.76|7936.76|7936.76|7930.81|7930.81|0
1652082590000|2022-05-09 07:49:50|7932.79|7932.79|7930.81|7930.81|7932.79|7932.79|7930.81|7930.81|0
1652082600000|2022-05-09 07:50:00|7931.94|7931.94|7932.31|7932.31|7933.44|7933.44|7929.96|7929.96|0
1652082610000|2022-05-09 07:50:10|7933.44|7933.44|7932.59|7932.59|7933.73|7933.73|7932.31|7932.31|0
1652082620000|2022-05-09 07:50:20|7933.73|7933.73|7933.73|7933.73|7933.8|7933.8|7933.73|7933.73|0
1652082640000|2022-05-09 07:50:40|7933.8|7933.8|7935.21|7935.21|7935.21|7935.21|7933.8|7933.8|0
1652082650000|2022-05-09 07:50:50|7936.34|7936.34|7938.13|7938.13|7938.13|7938.13|7935.21|7935.21|0
1652082660000|2022-05-09 07:51:00|7939.26|7939.26|7942.51|7942.51|7943.64|7943.64|7939.26|7939.26|0
1652082670000|2022-05-09 07:51:10|7941.38|7941.38|7940.23|7940.23|7941.38|7941.38|7938.55|7938.55|0
1652082680000|2022-05-09 07:51:20|7941.36|7941.36|7940.51|7940.51|7942.49|7942.49|7940.23|7940.23|0
1652082690000|2022-05-09 07:51:30|7940.41|7940.41|7940.69|7940.69|7940.69|7940.69|7940.34|7940.34|0
1652082700000|2022-05-09 07:51:40|7939.56|7939.56|7938.89|7938.89|7940.69|7940.69|7938.89|7938.89|0
1652082710000|2022-05-09 07:51:50|7937.75|7937.75|7938.32|7938.32|7938.32|7938.32|7937.19|7937.19|0
1652082720000|2022-05-09 07:52:00|7938.3|7938.3|7939.98|7939.98|7941.11|7941.11|7936.88|7936.88|0
1652082730000|2022-05-09 07:52:10|7941.11|7941.11|7945.82|7945.82|7946.11|7946.11|7941|7941|0
1652082740000|2022-05-09 07:52:20|7946.95|7946.95|7949.62|7949.62|7949.62|7949.62|7946.95|7946.95|0
1652082750000|2022-05-09 07:52:30|7949.33|7949.33|7949.01|7949.01|7949.33|7949.33|7947.84|7947.84|0
1652082760000|2022-05-09 07:52:40|7947.88|7947.88|7946.75|7946.75|7949.01|7949.01|7946.75|7946.75|0
1652082770000|2022-05-09 07:52:50|7946.54|7946.54|7947.79|7947.79|7947.79|7947.79|7946.54|7946.54|0
1652082780000|2022-05-09 07:53:00|7947.51|7947.51|7945.63|7945.63|7949.31|7949.31|7945.63|7945.63|0
1652082790000|2022-05-09 07:53:10|7945.6|7945.6|7945.56|7945.56|7945.7|7945.7|7943.33|7943.33|0
1652082800000|2022-05-09 07:53:20|7945.28|7945.28|7943.01|7943.01|7945.28|7945.28|7943.01|7943.01|0
1652082810000|2022-05-09 07:53:30|7943.58|7943.58|7943.58|7943.58|7943.58|7943.58|7943.58|7943.58|0
1652082820000|2022-05-09 07:53:40|7942.73|7942.73|7942.73|7942.73|7942.73|7942.73|7942.73|7942.73|0
1652082830000|2022-05-09 07:53:50|7941.6|7941.6|7943.86|7943.86|7943.86|7943.86|7941.6|7941.6|0
1652082840000|2022-05-09 07:54:00|7942.73|7942.73|7944.71|7944.71|7944.71|7944.71|7942.73|7942.73|0
1652082850000|2022-05-09 07:54:10|7941.54|7941.54|7940.41|7940.41|7942.15|7942.15|7936.76|7936.76|0
1652082860000|2022-05-09 07:54:20|7938.71|7938.71|7938.57|7938.57|7939.84|7939.84|7938.57|7938.57|0
1652082870000|2022-05-09 07:54:30|7939.7|7939.7|7937.44|7937.44|7939.7|7939.7|7937.44|7937.44|0
1652082880000|2022-05-09 07:54:40|7936.59|7936.59|7935.46|7935.46|7936.59|7936.59|7935.46|7935.46|0
1652082890000|2022-05-09 07:54:50|7936.59|7936.59|7933.19|7933.19|7936.59|7936.59|7933.19|7933.19|0
1652082900000|2022-05-09 07:55:00|7933.47|7933.47|7930.79|7930.79|7933.47|7933.47|7930.79|7930.79|0
1652082910000|2022-05-09 07:55:10|7931.92|7931.92|7936.17|7936.17|7936.17|7936.17|7931.92|7931.92|0
1652082920000|2022-05-09 07:55:20|7937.3|7937.3|7937.59|7937.59|7938.72|7938.72|7937.3|7937.3|0
1652082930000|2022-05-09 07:55:30|7938.72|7938.72|7936.17|7936.17|7938.72|7938.72|7936.17|7936.17|0
1652082940000|2022-05-09 07:55:40|7936.45|7936.45|7938.72|7938.72|7938.72|7938.72|7936.45|7936.45|0
1652082950000|2022-05-09 07:55:50|7938.74|7938.74|7941.29|7941.29|7941.29|7941.29|7938.74|7938.74|0
1652082960000|2022-05-09 07:56:00|7941.4|7941.4|7940.32|7940.32|7941.4|7941.4|7940.32|7940.32|0
1652082970000|2022-05-09 07:56:10|7942.59|7942.59|7941.45|7941.45|7942.59|7942.59|7941.45|7941.45|0
1652082980000|2022-05-09 07:56:20|7942.59|7942.59|7942.87|7942.87|7942.87|7942.87|7941.74|7941.74|0
1652082990000|2022-05-09 07:56:30|7943.15|7943.15|7944.29|7944.29|7946.55|7946.55|7942.02|7942.02|0
1652083000000|2022-05-09 07:56:40|7943.16|7943.16|7943.77|7943.77|7943.77|7943.77|7941.51|7941.51|0
1652083010000|2022-05-09 07:56:50|7944.06|7944.06|7943.21|7943.21|7944.06|7944.06|7942.93|7942.93|0
1652083020000|2022-05-09 07:57:00|7945.47|7945.47|7945.08|7945.08|7946.49|7946.49|7944.34|7944.34|0
1652083030000|2022-05-09 07:57:10|7946.21|7946.21|7945.64|7945.64|7946.21|7946.21|7943.94|7943.94|0
1652083040000|2022-05-09 07:57:20|7946.78|7946.78|7948.19|7948.19|7948.19|7948.19|7945.93|7945.93|0
1652083050000|2022-05-09 07:57:30|7947.06|7947.06|7950.74|7950.74|7950.74|7950.74|7947.06|7947.06|0
1652083060000|2022-05-09 07:57:40|7949.61|7949.61|7949.33|7949.33|7949.61|7949.61|7949.33|7949.33|0
1652083070000|2022-05-09 07:57:50|7949.04|7949.04|7947.94|7947.94|7949.04|7949.04|7946.8|7946.8|0
1652083080000|2022-05-09 07:58:00|7948.22|7948.22|7945.75|7945.75|7948.24|7948.24|7945.75|7945.75|0
1652083090000|2022-05-09 07:58:10|7948.02|7948.02|7946.88|7946.88|7948.02|7948.02|7946.88|7946.88|0
1652083110000|2022-05-09 07:58:30|7945.75|7945.75|7941.25|7941.25|7945.75|7945.75|7941.25|7941.25|0
1652083120000|2022-05-09 07:58:40|7940.97|7940.97|7944.91|7944.91|7944.91|7944.91|7940.97|7940.97|0
1652083130000|2022-05-09 07:58:50|7943.78|7943.78|7941.12|7941.12|7944.37|7944.37|7941.12|7941.12|0
1652083140000|2022-05-09 07:59:00|7941.19|7941.19|7941.75|7941.75|7943.45|7943.45|7941.19|7941.19|0
1652083150000|2022-05-09 07:59:10|7941.47|7941.47|7941.54|7941.54|7941.54|7941.54|7940.34|7940.34|0
1652083160000|2022-05-09 07:59:20|7942.67|7942.67|7942.5|7942.5|7942.67|7942.67|7941.54|7941.54|0
1652083180000|2022-05-09 07:59:40|7942.78|7942.78|7943.73|7943.73|7945.61|7945.61|7942.78|7942.78|0
1652083190000|2022-05-09 07:59:50|7944.86|7944.86|7944.01|7944.01|7944.86|7944.86|7943.73|7943.73|0
1652083200000|2022-05-09 08:00:00|7943.73|7943.73|7941.4|7941.4|7943.73|7943.73|7941.4|7941.4|0
1652083210000|2022-05-09 08:00:10|7941.97|7941.97|7939.99|7939.99|7942.26|7942.26|7939.99|7939.99|0
1652083220000|2022-05-09 08:00:20|7939.7|7939.7|7939.96|7939.96|7939.96|7939.96|7939.39|7939.39|0
1652083230000|2022-05-09 08:00:30|7941.09|7941.09|7941.66|7941.66|7941.66|7941.66|7940.81|7940.81|0
1652083240000|2022-05-09 08:00:40|7943.08|7943.08|7940.24|7940.24|7943.08|7943.08|7940.24|7940.24|0
1652083250000|2022-05-09 08:00:50|7939.96|7939.96|7940.8|7940.8|7940.8|7940.8|7939.67|7939.67|0
1652083260000|2022-05-09 08:01:00|7941.09|7941.09|7942.22|7942.22|7942.22|7942.22|7941.09|7941.09|0
1652083270000|2022-05-09 08:01:10|7942.04|7942.04|7934.36|7934.36|7942.04|7942.04|7933.23|7933.23|0
1652083280000|2022-05-09 08:01:20|7935.5|7935.5|7935.57|7935.57|7935.57|7935.57|7935.5|7935.5|0
1652083290000|2022-05-09 08:01:30|7934.71|7934.71|7937.26|7937.26|7937.26|7937.26|7934.71|7934.71|0
1652083300000|2022-05-09 08:01:40|7936.13|7936.13|7938.44|7938.44|7940.45|7940.45|7936.13|7936.13|0
1652083310000|2022-05-09 08:01:50|7938.16|7938.16|7938.16|7938.16|7939.57|7939.57|7937.87|7937.87|0
1652083320000|2022-05-09 08:02:00|7937.03|7937.03|7937.87|7937.87|7937.87|7937.87|7936.46|7936.46|0
1652083330000|2022-05-09 08:02:10|7935.61|7935.61|7933.63|7933.63|7935.61|7935.61|7933.63|7933.63|0
1652083340000|2022-05-09 08:02:20|7934.76|7934.76|7935.33|7935.33|7937.59|7937.59|7934.76|7934.76|0
1652083350000|2022-05-09 08:02:30|7935.61|7935.61|7936.74|7936.74|7937.87|7937.87|7935.61|7935.61|0
1652083360000|2022-05-09 08:02:40|7935.61|7935.61|7938.16|7938.16|7938.16|7938.16|7935.61|7935.61|0
1652083370000|2022-05-09 08:02:50|7938.73|7938.73|7940.14|7940.14|7940.14|7940.14|7938.73|7938.73|0
1652083380000|2022-05-09 08:03:00|7941.27|7941.27|7940.12|7940.12|7941.27|7941.27|7938.99|7938.99|0
1652083390000|2022-05-09 08:03:10|7938.99|7938.99|7938.99|7938.99|7940.41|7940.41|7938.99|7938.99|0
1652083400000|2022-05-09 08:03:20|7939.56|7939.56|7939.27|7939.27|7939.56|7939.56|7939.27|7939.27|0
1652083410000|2022-05-09 08:03:30|7939.56|7939.56|7943.52|7943.52|7943.52|7943.52|7939.56|7939.56|0
1652083420000|2022-05-09 08:03:40|7942.39|7942.39|7942.39|7942.39|7942.39|7942.39|7942.39|7942.39|0
1652083430000|2022-05-09 08:03:50|7941.26|7941.26|7942.67|7942.67|7942.67|7942.67|7941.26|7941.26|0
1652083440000|2022-05-09 08:04:00|7943.81|7943.81|7943.24|7943.24|7944.94|7944.94|7941.54|7941.54|0
1652083450000|2022-05-09 08:04:10|7944.37|7944.37|7945.48|7945.48|7945.48|7945.48|7944.35|7944.35|0
1652083460000|2022-05-09 08:04:20|7945.58|7945.58|7944.38|7944.38|7945.58|7945.58|7943.25|7943.25|0
1652083470000|2022-05-09 08:04:30|7944.43|7944.43|7943.58|7943.58|7944.43|7944.43|7943.58|7943.58|0
1652083480000|2022-05-09 08:04:40|7943.56|7943.56|7946.39|7946.39|7947.52|7947.52|7943.56|7943.56|0
1652083490000|2022-05-09 08:04:50|7945.82|7945.82|7944.12|7944.12|7945.82|7945.82|7942.14|7942.14|0
1652083500000|2022-05-09 08:05:00|7943.55|7943.55|7940.15|7940.15|7943.55|7943.55|7937.89|7937.89|0
1652083510000|2022-05-09 08:05:10|7941.29|7941.29|7941|7941|7942.14|7942.14|7941|7941|0
1652083520000|2022-05-09 08:05:20|7941.02|7941.02|7930.86|7930.86|7941.02|7941.02|7930.86|7930.86|0
1652083530000|2022-05-09 08:05:30|7931.99|7931.99|7925.87|7925.87|7932.27|7932.27|7925.87|7925.87|0
1652083540000|2022-05-09 08:05:40|7925.59|7925.59|7928.38|7928.38|7928.38|7928.38|7925.54|7925.54|0
1652083550000|2022-05-09 08:05:50|7927.24|7927.24|7928.94|7928.94|7928.94|7928.94|7926.68|7926.68|0
1652083560000|2022-05-09 08:06:00|7927.81|7927.81|7924.13|7924.13|7927.81|7927.81|7924.13|7924.13|0
1652083570000|2022-05-09 08:06:10|7924.07|7924.07|7927.9|7927.9|7927.9|7927.9|7924.02|7924.02|0
1652083580000|2022-05-09 08:06:20|7928.18|7928.18|7931.01|7931.01|7931.01|7931.01|7928.18|7928.18|0
1652083590000|2022-05-09 08:06:30|7930.44|7930.44|7925.36|7925.36|7930.44|7930.44|7923.95|7923.95|0
1652083600000|2022-05-09 08:06:40|7925.08|7925.08|7925.08|7925.08|7925.08|7925.08|7924.8|7924.8|0
1652083610000|2022-05-09 08:06:50|7923.95|7923.95|7923.38|7923.38|7923.95|7923.95|7923.38|7923.38|0
1652083620000|2022-05-09 08:07:00|7923.95|7923.95|7919.2|7919.2|7925.08|7925.08|7919.2|7919.2|0
1652083630000|2022-05-09 08:07:10|7918.91|7918.91|7921.46|7921.46|7921.46|7921.46|7918.91|7918.91|0
1652083640000|2022-05-09 08:07:20|7920.32|7920.32|7911.16|7911.16|7920.32|7920.32|7911.16|7911.16|0
1652083650000|2022-05-09 08:07:30|7909.75|7909.75|7911.73|7911.73|7911.73|7911.73|7909.46|7909.46|0
1652083660000|2022-05-09 08:07:40|7912.01|7912.01|7915.92|7915.92|7917.11|7917.11|7912.01|7912.01|0
1652083670000|2022-05-09 08:07:50|7914.79|7914.79|7913.94|7913.94|7915.07|7915.07|7913.94|7913.94|0
1652083680000|2022-05-09 08:08:00|7912.81|7912.81|7907.61|7907.61|7912.81|7912.81|7906.47|7906.47|0
1652083690000|2022-05-09 08:08:10|7907.89|7907.89|7910.72|7910.72|7910.72|7910.72|7907.89|7907.89|0
1652083700000|2022-05-09 08:08:20|7911.85|7911.85|7912.98|7912.98|7912.98|7912.98|7911.85|7911.85|0
1652083710000|2022-05-09 08:08:30|7913.04|7913.04|7915.88|7915.88|7915.88|7915.88|7913.04|7913.04|0
1652083720000|2022-05-09 08:08:40|7914.74|7914.74|7913.33|7913.33|7915.59|7915.59|7913.33|7913.33|0
1652083730000|2022-05-09 08:08:50|7915.59|7915.59|7915.59|7915.59|7916.72|7916.72|7915.59|7915.59|0
1652083740000|2022-05-09 08:09:00|7914.74|7914.74|7911.63|7911.63|7915.31|7915.31|7911.63|7911.63|0
1652083750000|2022-05-09 08:09:10|7910.5|7910.5|7909.59|7909.59|7910.5|7910.5|7909.31|7909.31|0
1652083760000|2022-05-09 08:09:20|7909.87|7909.87|7913.65|7913.65|7913.65|7913.65|7909.87|7909.87|0
1652083770000|2022-05-09 08:09:30|7912.52|7912.52|7915.07|7915.07|7915.07|7915.07|7912.52|7912.52|0
1652083780000|2022-05-09 08:09:40|7915|7915|7915|7915|7916.13|7916.13|7915|7915|0
1652083790000|2022-05-09 08:09:50|7914.98|7914.98|7915.52|7915.52|7915.52|7915.52|7913.56|7913.56|0
1652083800000|2022-05-09 08:10:00|7915.89|7915.89|7916.11|7916.11|7918.37|7918.37|7915.82|7915.82|0
1652083810000|2022-05-09 08:10:10|7916.17|7916.17|7914.51|7914.51|7917.58|7917.58|7914.49|7914.49|0
1652083820000|2022-05-09 08:10:20|7912.52|7912.52|7908.76|7908.76|7912.52|7912.52|7908.76|7908.76|0
1652083830000|2022-05-09 08:10:30|7907.62|7907.62|7909.32|7909.32|7909.32|7909.32|7906.21|7906.21|0
1652083840000|2022-05-09 08:10:40|7910.46|7910.46|7911.31|7911.31|7913.57|7913.57|7910.17|7910.17|0
1652083850000|2022-05-09 08:10:50|7913.85|7913.85|7915.27|7915.27|7915.27|7915.27|7913.85|7913.85|0
1652083860000|2022-05-09 08:11:00|7916.4|7916.4|7918.13|7918.13|7918.13|7918.13|7913.35|7913.35|0
1652083870000|2022-05-09 08:11:10|7917.85|7917.85|7917|7917|7917.85|7917.85|7914.73|7914.73|0
1652083880000|2022-05-09 08:11:20|7918.13|7918.13|7918.13|7918.13|7918.13|7918.13|7918.13|7918.13|0
1652083890000|2022-05-09 08:11:30|7918.2|7918.2|7915.97|7915.97|7918.34|7918.34|7915.97|7915.97|0
1652083900000|2022-05-09 08:11:40|7918.24|7918.24|7918.52|7918.52|7919.37|7919.37|7918.24|7918.24|0
1652083910000|2022-05-09 08:11:50|7921.07|7921.07|7920.87|7920.87|7922.28|7922.28|7920.87|7920.87|0
1652083920000|2022-05-09 08:12:00|7922|7922|7923.86|7923.86|7924.14|7924.14|7922|7922|0
1652083930000|2022-05-09 08:12:10|7923.58|7923.58|7922.72|7922.72|7924.42|7924.42|7922.72|7922.72|0
1652083940000|2022-05-09 08:12:20|7921.59|7921.59|7923.01|7923.01|7924.14|7924.14|7921.59|7921.59|0
1652083950000|2022-05-09 08:12:30|7921.88|7921.88|7921.72|7921.72|7923.01|7923.01|7921.72|7921.72|0
1652083960000|2022-05-09 08:12:40|7923.98|7923.98|7925.3|7925.3|7925.8|7925.8|7923.98|7923.98|0
1652083970000|2022-05-09 08:12:50|7924.17|7924.17|7923.88|7923.88|7925.01|7925.01|7922.75|7922.75|0
1652083980000|2022-05-09 08:13:00|7924.73|7924.73|7922.75|7922.75|7924.73|7924.73|7922.75|7922.75|0
1652083990000|2022-05-09 08:13:10|7922.47|7922.47|7918.47|7918.47|7922.47|7922.47|7918.47|7918.47|0
1652084000000|2022-05-09 08:13:20|7917.33|7917.33|7918.67|7918.67|7919.88|7919.88|7917.33|7917.33|0
1652084010000|2022-05-09 08:13:30|7919.24|7919.24|7922.07|7922.07|7922.07|7922.07|7919.24|7919.24|0
1652084020000|2022-05-09 08:13:40|7923.2|7923.2|7928.53|7928.53|7928.81|7928.81|7923.15|7923.15|0
1652084030000|2022-05-09 08:13:50|7927.39|7927.39|7932.82|7932.82|7932.82|7932.82|7927.39|7927.39|0
1652084040000|2022-05-09 08:14:00|7931.69|7931.69|7933.73|7933.73|7934.3|7934.3|7931.69|7931.69|0
1652084050000|2022-05-09 08:14:10|7932.6|7932.6|7932.03|7932.03|7932.6|7932.6|7932.03|7932.03|0
1652084060000|2022-05-09 08:14:20|7933.16|7933.16|7933.45|7933.45|7933.45|7933.45|7931.18|7931.18|0
1652084070000|2022-05-09 08:14:30|7934.58|7934.58|7934.58|7934.58|7934.58|7934.58|7934.58|7934.58|0
1652084080000|2022-05-09 08:14:40|7933.45|7933.45|7933.16|7933.16|7933.45|7933.45|7933.16|7933.16|0
1652084090000|2022-05-09 08:14:50|7935.43|7935.43|7935.43|7935.43|7936.56|7936.56|7935.43|7935.43|0
1652084100000|2022-05-09 08:15:00|7937.69|7937.69|7939.63|7939.63|7939.63|7939.63|7936.8|7936.8|0
1652084110000|2022-05-09 08:15:10|7938.5|7938.5|7939.63|7939.63|7940.76|7940.76|7938.5|7938.5|0
1652084140000|2022-05-09 08:15:40|7939.56|7939.56|7938.14|7938.14|7939.56|7939.56|7938.14|7938.14|0
1652084150000|2022-05-09 08:15:50|7937.01|7937.01|7932.23|7932.23|7937.01|7937.01|7932.23|7932.23|0
1652084160000|2022-05-09 08:16:00|7931.09|7931.09|7927.64|7927.64|7931.09|7931.09|7925.38|7925.38|0
1652084170000|2022-05-09 08:16:10|7928.78|7928.78|7928.21|7928.21|7928.78|7928.78|7926.23|7926.23|0
1652084180000|2022-05-09 08:16:20|7928.78|7928.78|7927.64|7927.64|7929.91|7929.91|7927.64|7927.64|0
1652084190000|2022-05-09 08:16:30|7928.78|7928.78|7929.63|7929.63|7929.63|7929.63|7927.64|7927.64|0
1652084200000|2022-05-09 08:16:40|7930.76|7930.76|7933.03|7933.03|7933.03|7933.03|7928.21|7928.21|0
1652084210000|2022-05-09 08:16:50|7934.16|7934.16|7930.2|7930.2|7934.44|7934.44|7930.2|7930.2|0
1652084220000|2022-05-09 08:17:00|7929.63|7929.63|7927.64|7927.64|7931.04|7931.04|7927.64|7927.64|0
1652084230000|2022-05-09 08:17:10|7929.06|7929.06|7929.06|7929.06|7930.19|7930.19|7929.06|7929.06|0
1652084240000|2022-05-09 08:17:20|7927.93|7927.93|7930.19|7930.19|7931.32|7931.32|7927.93|7927.93|0
1652084250000|2022-05-09 08:17:30|7927.93|7927.93|7930.48|7930.48|7930.48|7930.48|7927.93|7927.93|0
1652084260000|2022-05-09 08:17:40|7929.34|7929.34|7927.93|7927.93|7929.34|7929.34|7927.93|7927.93|0
1652084270000|2022-05-09 08:17:50|7926.8|7926.8|7923.97|7923.97|7926.8|7926.8|7923.97|7923.97|0
1652084280000|2022-05-09 08:18:00|7926.23|7926.23|7925.1|7925.1|7926.23|7926.23|7925.1|7925.1|0
1652084290000|2022-05-09 08:18:10|7925.38|7925.38|7928.21|7928.21|7928.21|7928.21|7925.38|7925.38|0
1652084300000|2022-05-09 08:18:20|7929.34|7929.34|7927|7927|7929.34|7929.34|7927|7927|0
1652084310000|2022-05-09 08:18:30|7928.13|7928.13|7926.41|7926.41|7928.13|7928.13|7926.41|7926.41|0
1652084320000|2022-05-09 08:18:40|7926.12|7926.12|7924.14|7924.14|7926.12|7926.12|7923.29|7923.29|0
1652084330000|2022-05-09 08:18:50|7923.85|7923.85|7919.93|7919.93|7924.99|7924.99|7919.93|7919.93|0
1652084340000|2022-05-09 08:19:00|7920.21|7920.21|7921.93|7921.93|7922.78|7922.78|7920.21|7920.21|0
1652084350000|2022-05-09 08:19:10|7921.65|7921.65|7921.93|7921.93|7921.93|7921.93|7919.1|7919.1|0
1652084360000|2022-05-09 08:19:20|7920.8|7920.8|7915.99|7915.99|7920.8|7920.8|7915.99|7915.99|0
1652084370000|2022-05-09 08:19:30|7915.13|7915.13|7914.29|7914.29|7916.83|7916.83|7914.29|7914.29|0
1652084380000|2022-05-09 08:19:40|7913.16|7913.16|7914.29|7914.29|7915.42|7915.42|7913.16|7913.16|0
1652084390000|2022-05-09 08:19:50|7913.16|7913.16|7913.44|7913.44|7914.29|7914.29|7912.59|7912.59|0
1652084400000|2022-05-09 08:20:00|7912.87|7912.87|7911.98|7911.98|7913.72|7913.72|7911.98|7911.98|0
1652084410000|2022-05-09 08:20:10|7910.84|7910.84|7909.74|7909.74|7910.87|7910.87|7909.17|7909.17|0
1652084420000|2022-05-09 08:20:20|7910.87|7910.87|7911.73|7911.73|7911.73|7911.73|7910.03|7910.03|0
1652084430000|2022-05-09 08:20:30|7912.86|7912.86|7911.7|7911.7|7913.96|7913.96|7911.7|7911.7|0
1652084440000|2022-05-09 08:20:40|7911.98|7911.98|7915.38|7915.38|7915.38|7915.38|7911.95|7911.95|0
1652084450000|2022-05-09 08:20:50|7913.11|7913.11|7914.25|7914.25|7915.38|7915.38|7913.11|7913.11|0
1652084460000|2022-05-09 08:21:00|7915.38|7915.38|7915.1|7915.1|7916.23|7916.23|7913.97|7913.97|0
1652084470000|2022-05-09 08:21:10|7914.81|7914.81|7909.71|7909.71|7914.81|7914.81|7909.71|7909.71|0
1652084480000|2022-05-09 08:21:20|7909.43|7909.43|7905.43|7905.43|7909.43|7909.43|7905.43|7905.43|0
1652084490000|2022-05-09 08:21:30|7905.99|7905.99|7906.27|7906.27|7907.97|7907.97|7905.71|7905.71|0
1652084500000|2022-05-09 08:21:40|7906.55|7906.55|7906.55|7906.55|7906.55|7906.55|7906.55|7906.55|0
1652084510000|2022-05-09 08:21:50|7906.84|7906.84|7909.67|7909.67|7909.67|7909.67|7906.84|7906.84|0
1652084520000|2022-05-09 08:22:00|7908.54|7908.54|7909.11|7909.11|7909.11|7909.11|7908.54|7908.54|0
1652084530000|2022-05-09 08:22:10|7909.39|7909.39|7912.68|7912.68|7912.68|7912.68|7909.39|7909.39|0
1652084540000|2022-05-09 08:22:20|7911.55|7911.55|7912.15|7912.15|7912.68|7912.68|7911.55|7911.55|0
1652084550000|2022-05-09 08:22:30|7913.28|7913.28|7911.86|7911.86|7913.28|7913.28|7911.02|7911.02|0
1652084560000|2022-05-09 08:22:40|7910.73|7910.73|7914.41|7914.41|7914.41|7914.41|7910.73|7910.73|0
1652084570000|2022-05-09 08:22:50|7913.28|7913.28|7916.41|7916.41|7916.41|7916.41|7913.28|7913.28|0
1652084580000|2022-05-09 08:23:00|7916.13|7916.13|7911.03|7911.03|7917.26|7917.26|7911.03|7911.03|0
1652084590000|2022-05-09 08:23:10|7913.29|7913.29|7911.48|7911.48|7914.42|7914.42|7911.48|7911.48|0
1652084600000|2022-05-09 08:23:20|7911.76|7911.76|7912.31|7912.31|7912.31|7912.31|7911.18|7911.18|0
1652084610000|2022-05-09 08:23:30|7911.18|7911.18|7911.46|7911.46|7911.46|7911.46|7911.18|7911.18|0
1652084620000|2022-05-09 08:23:40|7911.49|7911.49|7911.61|7911.61|7913.76|7913.76|7911.49|7911.49|0
1652084630000|2022-05-09 08:23:50|7911.32|7911.32|7909.34|7909.34|7911.4|7911.4|7907.36|7907.36|0
1652084640000|2022-05-09 08:24:00|7909.63|7909.63|7909.06|7909.06|7910.19|7910.19|7909.06|7909.06|0
1652084650000|2022-05-09 08:24:10|7910.19|7910.19|7908.78|7908.78|7910.19|7910.19|7907.65|7907.65|0
1652084660000|2022-05-09 08:24:20|7909.91|7909.91|7910.19|7910.19|7911.33|7911.33|7909.91|7909.91|0
1652084670000|2022-05-09 08:24:30|7909.91|7909.91|7908.78|7908.78|7909.91|7909.91|7908.74|7908.74|0
1652084680000|2022-05-09 08:24:40|7908.84|7908.84|7911.95|7911.95|7911.95|7911.95|7908.84|7908.84|0
1652084690000|2022-05-09 08:24:50|7912.24|7912.24|7912.81|7912.81|7913.94|7913.94|7912.24|7912.24|0
1652084700000|2022-05-09 08:25:00|7912.52|7912.52|7912.52|7912.52|7912.52|7912.52|7912.52|7912.52|0
1652084710000|2022-05-09 08:25:10|7911.39|7911.39|7911.39|7911.39|7911.39|7911.39|7911.39|7911.39|0
1652084720000|2022-05-09 08:25:20|7911.41|7911.41|7913.96|7913.96|7913.96|7913.96|7911.41|7911.41|0
1652084730000|2022-05-09 08:25:30|7915.09|7915.09|7915.66|7915.66|7915.66|7915.66|7913.96|7913.96|0
1652084740000|2022-05-09 08:25:40|7916.79|7916.79|7916.79|7916.79|7916.79|7916.79|7916.79|7916.79|0
1652084750000|2022-05-09 08:25:50|7915.66|7915.66|7914.24|7914.24|7915.66|7915.66|7913.11|7913.11|0
1652084760000|2022-05-09 08:26:00|7913.96|7913.96|7911.13|7911.13|7913.96|7913.96|7911.13|7911.13|0
1652084770000|2022-05-09 08:26:10|7909.99|7909.99|7909.99|7909.99|7912.26|7912.26|7909.99|7909.99|0
1652084780000|2022-05-09 08:26:20|7909.43|7909.43|7907.28|7907.28|7909.43|7909.43|7907.28|7907.28|0
1652084790000|2022-05-09 08:26:30|7907.26|7907.26|7904.99|7904.99|7907.26|7907.26|7904.99|7904.99|0
1652084800000|2022-05-09 08:26:40|7903.86|7903.86|7896.33|7896.33|7903.86|7903.86|7895.19|7895.19|0
1652084810000|2022-05-09 08:26:50|7896.36|7896.36|7896.4|7896.4|7896.69|7896.69|7895.23|7895.23|0
1652084820000|2022-05-09 08:27:00|7897.54|7897.54|7897.33|7897.33|7898.57|7898.57|7897.33|7897.33|0
1652084830000|2022-05-09 08:27:10|7899.59|7899.59|7898.42|7898.42|7899.59|7899.59|7898.42|7898.42|0
1652084840000|2022-05-09 08:27:20|7899.27|7899.27|7891.86|7891.86|7899.27|7899.27|7891.86|7891.86|0
1652084850000|2022-05-09 08:27:30|7891.73|7891.73|7890.32|7890.32|7891.73|7891.73|7890.32|7890.32|0
1652084860000|2022-05-09 08:27:40|7889.18|7889.18|7888.33|7888.33|7889.18|7889.18|7888.33|7888.33|0
1652084870000|2022-05-09 08:27:50|7889.46|7889.46|7885.78|7885.78|7891.45|7891.45|7884.65|7884.65|0
1652084880000|2022-05-09 08:28:00|7885.5|7885.5|7880.31|7880.31|7885.5|7885.5|7880.03|7880.03|0
1652084890000|2022-05-09 08:28:10|7880.29|7880.29|7881.38|7881.38|7882.52|7882.52|7880.25|7880.25|0
1652084900000|2022-05-09 08:28:20|7879.11|7879.11|7880.2|7880.2|7880.48|7880.48|7878.5|7878.5|0
1652084910000|2022-05-09 08:28:30|7879.07|7879.07|7880.58|7880.58|7880.58|7880.58|7878.31|7878.31|0
1652084920000|2022-05-09 08:28:40|7880.29|7880.29|7878.49|7878.49|7881.99|7881.99|7877.35|7877.35|0
1652084930000|2022-05-09 08:28:50|7878.77|7878.77|7878.21|7878.21|7879.34|7879.34|7878.21|7878.21|0
1652084940000|2022-05-09 08:29:00|7877.92|7877.92|7878.77|7878.77|7878.77|7878.77|7877.64|7877.64|0
1652084950000|2022-05-09 08:29:10|7879.05|7879.05|7877.87|7877.87|7879.05|7879.05|7877.87|7877.87|0
1652084960000|2022-05-09 08:29:20|7879.01|7879.01|7882.38|7882.38|7882.95|7882.95|7877.31|7877.31|0
1652084970000|2022-05-09 08:29:30|7883.52|7883.52|7883.23|7883.23|7884.36|7884.36|7882.1|7882.1|0
1652084980000|2022-05-09 08:29:40|7884.36|7884.36|7886.63|7886.63|7886.63|7886.63|7884.36|7884.36|0
1652084990000|2022-05-09 08:29:50|7886.92|7886.92|7887.2|7887.2|7887.2|7887.2|7883.52|7883.52|0
1652085000000|2022-05-09 08:30:00|7888.33|7888.33|7885.21|7885.21|7888.33|7888.33|7883.52|7883.52|0
1652085010000|2022-05-09 08:30:10|7884.93|7884.93|7882.45|7882.45|7885.02|7885.02|7882.11|7882.11|0
1652085020000|2022-05-09 08:30:20|7882.49|7882.49|7882.81|7882.81|7882.81|7882.81|7880.22|7880.22|0
1652085030000|2022-05-09 08:30:30|7881.68|7881.68|7881.68|7881.68|7881.68|7881.68|7881.68|7881.68|0
1652085040000|2022-05-09 08:30:40|7884.23|7884.23|7884.51|7884.51|7885.65|7885.65|7884.23|7884.23|0
1652085050000|2022-05-09 08:30:50|7882.25|7882.25|7882.43|7882.43|7883.56|7883.56|7882.25|7882.25|0
1652085060000|2022-05-09 08:31:00|7882.46|7882.46|7883.61|7883.61|7883.61|7883.61|7882.46|7882.46|0
1652085070000|2022-05-09 08:31:10|7884.74|7884.74|7884.17|7884.17|7884.74|7884.74|7883.89|7883.89|0
1652085080000|2022-05-09 08:31:20|7883.6|7883.6|7881.41|7881.41|7883.6|7883.6|7877.47|7877.47|0
1652085090000|2022-05-09 08:31:30|7882.54|7882.54|7882.5|7882.5|7882.78|7882.78|7880.36|7880.36|0
1652085100000|2022-05-09 08:31:40|7885.05|7885.05|7883.24|7883.24|7887.24|7887.24|7883.24|7883.24|0
1652085110000|2022-05-09 08:31:50|7884.95|7884.95|7880.98|7880.98|7884.95|7884.95|7880.98|7880.98|0
1652085120000|2022-05-09 08:32:00|7882.11|7882.11|7877.6|7877.6|7882.96|7882.96|7877.58|7877.58|0
1652085130000|2022-05-09 08:32:10|7878.74|7878.74|7879.33|7879.33|7879.33|7879.33|7877.6|7877.6|0
1652085140000|2022-05-09 08:32:20|7880.46|7880.46|7870.84|7870.84|7880.46|7880.46|7870.84|7870.84|0
1652085150000|2022-05-09 08:32:30|7869.42|7869.42|7859.36|7859.36|7869.42|7869.42|7859.36|7859.36|0
1652085160000|2022-05-09 08:32:40|7859.34|7859.34|7863.3|7863.3|7863.3|7863.3|7857.07|7857.07|0
1652085170000|2022-05-09 08:32:50|7864.43|7864.43|7863.31|7863.31|7864.43|7864.43|7862.17|7862.17|0
1652085180000|2022-05-09 08:33:00|7863.33|7863.33|7866.45|7866.45|7869.85|7869.85|7863.33|7863.33|0
1652085190000|2022-05-09 08:33:10|7868.71|7868.71|7867.54|7867.54|7870.14|7870.14|7867.54|7867.54|0
1652085200000|2022-05-09 08:33:20|7868.67|7868.67|7869.78|7869.78|7869.78|7869.78|7867.52|7867.52|0
1652085210000|2022-05-09 08:33:30|7870.91|7870.91|7872.95|7872.95|7872.95|7872.95|7870.91|7870.91|0
1652085220000|2022-05-09 08:33:40|7874.08|7874.08|7874.62|7874.62|7878.06|7878.06|7874.08|7874.08|0
1652085230000|2022-05-09 08:33:50|7875.75|7875.75|7872.92|7872.92|7875.75|7875.75|7870.66|7870.66|0
1652085240000|2022-05-09 08:34:00|7874.05|7874.05|7871.79|7871.79|7874.05|7874.05|7871.79|7871.79|0
1652085250000|2022-05-09 08:34:10|7872.92|7872.92|7872.07|7872.07|7873.2|7873.2|7872.07|7872.07|0
1652085260000|2022-05-09 08:34:20|7873.2|7873.2|7870.63|7870.63|7873.2|7873.2|7870.63|7870.63|0
1652085270000|2022-05-09 08:34:30|7871.76|7871.76|7868.65|7868.65|7871.76|7871.76|7868.65|7868.65|0
1652085280000|2022-05-09 08:34:40|7867.8|7867.8|7868.68|7868.68|7871.2|7871.2|7865.25|7865.25|0
1652085290000|2022-05-09 08:34:50|7868.4|7868.4|7870.38|7870.38|7871.51|7871.51|7866.13|7866.13|0
1652085300000|2022-05-09 08:35:00|7869.25|7869.25|7865.83|7865.83|7869.25|7869.25|7865.54|7865.54|0
1652085310000|2022-05-09 08:35:10|7865.77|7865.77|7866.62|7866.62|7867.75|7867.75|7864.64|7864.64|0
1652085320000|2022-05-09 08:35:20|7865.49|7865.49|7864.07|7864.07|7865.49|7865.49|7864.07|7864.07|0
1652085330000|2022-05-09 08:35:30|7863.79|7863.79|7867.47|7867.47|7867.47|7867.47|7863.79|7863.79|0
1652085340000|2022-05-09 08:35:40|7868.04|7868.04|7864.34|7864.34|7868.04|7868.04|7864.34|7864.34|0
1652085350000|2022-05-09 08:35:50|7863.77|7863.77|7868.59|7868.59|7868.59|7868.59|7862.64|7862.64|0
1652085360000|2022-05-09 08:36:00|7869.15|7869.15|7869.97|7869.97|7872.23|7872.23|7869.15|7869.15|0
1652085370000|2022-05-09 08:36:10|7871.1|7871.1|7869.4|7869.4|7871.1|7871.1|7869.4|7869.4|0
1652085380000|2022-05-09 08:36:20|7869.68|7869.68|7868.55|7868.55|7873.36|7873.36|7868.55|7868.55|0
1652085390000|2022-05-09 08:36:30|7867.42|7867.42|7864.55|7864.55|7867.42|7867.42|7864.55|7864.55|0
1652085400000|2022-05-09 08:36:40|7864.51|7864.51|7866.78|7866.78|7866.78|7866.78|7864.51|7864.51|0
1652085410000|2022-05-09 08:36:50|7866.86|7866.86|7868.13|7868.13|7868.13|7868.13|7866.86|7866.86|0
1652085420000|2022-05-09 08:37:00|7869.26|7869.26|7868.7|7868.7|7869.83|7869.83|7868.7|7868.7|0
1652085430000|2022-05-09 08:37:10|7868.98|7868.98|7868.98|7868.98|7868.98|7868.98|7865.59|7865.59|0
1652085440000|2022-05-09 08:37:20|7869.26|7869.26|7866.18|7866.18|7869.26|7869.26|7866.18|7866.18|0
1652085450000|2022-05-09 08:37:30|7867.31|7867.31|7866.74|7866.74|7867.31|7867.31|7865.05|7865.05|0
1652085460000|2022-05-09 08:37:40|7866.67|7866.67|7865.37|7865.37|7869.08|7869.08|7865.37|7865.37|0
1652085470000|2022-05-09 08:37:50|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|0
1652085480000|2022-05-09 08:38:00|7863.96|7863.96|7865.37|7865.37|7866.5|7866.5|7863.96|7863.96|0
1652085490000|2022-05-09 08:38:10|7868.2|7868.2|7869.33|7869.33|7869.33|7869.33|7867.07|7867.07|0
1652085500000|2022-05-09 08:38:20|7869.62|7869.62|7870.75|7870.75|7870.75|7870.75|7869.62|7869.62|0
1652085510000|2022-05-09 08:38:30|7871.88|7871.88|7867.36|7867.36|7871.88|7871.88|7867.36|7867.36|0
1652085520000|2022-05-09 08:38:40|7867.32|7867.32|7866.12|7866.12|7869.58|7869.58|7866.12|7866.12|0
1652085530000|2022-05-09 08:38:50|7867.25|7867.25|7863.32|7863.32|7867.25|7867.25|7859.36|7859.36|0
1652085540000|2022-05-09 08:39:00|7864.45|7864.45|7866.15|7866.15|7866.15|7866.15|7864.45|7864.45|0
1652085550000|2022-05-09 08:39:10|7866.44|7866.44|7867.27|7867.27|7867.29|7867.29|7866.44|7866.44|0
1652085560000|2022-05-09 08:39:20|7866.14|7866.14|7867.28|7867.28|7869.54|7869.54|7866.14|7866.14|0
1652085570000|2022-05-09 08:39:30|7868.41|7868.41|7872.37|7872.37|7872.37|7872.37|7868.41|7868.41|0
1652085580000|2022-05-09 08:39:40|7873.51|7873.51|7872.62|7872.62|7873.75|7873.75|7872.62|7872.62|0
1652085590000|2022-05-09 08:39:50|7872.69|7872.69|7876.12|7876.12|7876.12|7876.12|7872.69|7872.69|0
1652085600000|2022-05-09 08:40:00|7874.99|7874.99|7874.99|7874.99|7874.99|7874.99|7874.99|7874.99|0
1652085610000|2022-05-09 08:40:10|7877.25|7877.25|7879.84|7879.84|7880.09|7880.09|7877.25|7877.25|0
1652085620000|2022-05-09 08:40:20|7879.89|7879.89|7879.89|7879.89|7879.89|7879.89|7879.89|7879.89|0
1652085630000|2022-05-09 08:40:30|7878.76|7878.76|7878.76|7878.76|7878.76|7878.76|7878.76|7878.76|0
1652085640000|2022-05-09 08:40:40|7879.05|7879.05|7878.76|7878.76|7879.05|7879.05|7876.5|7876.5|0
1652085650000|2022-05-09 08:40:50|7879.89|7879.89|7878.48|7878.48|7879.89|7879.89|7878.48|7878.48|0
1652085660000|2022-05-09 08:41:00|7878.76|7878.76|7878.58|7878.58|7879.71|7879.71|7878.58|7878.58|0
1652085670000|2022-05-09 08:41:10|7878.87|7878.87|7881.13|7881.13|7881.13|7881.13|7878.87|7878.87|0
1652085680000|2022-05-09 08:41:20|7882.26|7882.26|7880|7880|7882.26|7882.26|7880|7880|0
1652085690000|2022-05-09 08:41:30|7882.26|7882.26|7880|7880|7882.26|7882.26|7880|7880|0
1652085700000|2022-05-09 08:41:40|7881.13|7881.13|7881.13|7881.13|7882.26|7882.26|7881.13|7881.13|0
1652085710000|2022-05-09 08:41:50|7882.26|7882.26|7882.26|7882.26|7882.54|7882.54|7882.26|7882.26|0
1652085720000|2022-05-09 08:42:00|7883.39|7883.39|7882.26|7882.26|7883.39|7883.39|7882.26|7882.26|0
1652085740000|2022-05-09 08:42:20|7883.3|7883.3|7881.03|7881.03|7883.3|7883.3|7881.03|7881.03|0
1652085750000|2022-05-09 08:42:30|7880.46|7880.46|7878.2|7878.2|7880.46|7880.46|7878.2|7878.2|0
1652085760000|2022-05-09 08:42:40|7879.33|7879.33|7881.03|7881.03|7881.03|7881.03|7879.33|7879.33|0
1652085770000|2022-05-09 08:42:50|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|7882.16|0
1652085780000|2022-05-09 08:43:00|7882.3|7882.3|7882.37|7882.37|7883.51|7883.51|7881.24|7881.24|0
1652085790000|2022-05-09 08:43:10|7881.24|7881.24|7881.24|7881.24|7881.24|7881.24|7881.24|7881.24|0
1652085800000|2022-05-09 08:43:20|7881.17|7881.17|7880.04|7880.04|7881.17|7881.17|7880.04|7880.04|0
1652085810000|2022-05-09 08:43:30|7879.97|7879.97|7879.97|7879.97|7879.97|7879.97|7879.97|7879.97|0
1652085820000|2022-05-09 08:43:40|7880.15|7880.15|7880.04|7880.04|7880.15|7880.15|7880.04|7880.04|0
1652085830000|2022-05-09 08:43:50|7880.11|7880.11|7879.83|7879.83|7880.11|7880.11|7879.83|7879.83|0
1652085840000|2022-05-09 08:44:00|7880.11|7880.11|7878.69|7878.69|7882.37|7882.37|7878.41|7878.41|0
1652085850000|2022-05-09 08:44:10|7876.43|7876.43|7876.99|7876.99|7876.99|7876.99|7874.44|7874.44|0
1652085860000|2022-05-09 08:44:20|7876.92|7876.92|7878.62|7878.62|7878.62|7878.62|7876.35|7876.35|0
1652085870000|2022-05-09 08:44:30|7877.48|7877.48|7877.48|7877.48|7877.48|7877.48|7877.48|7877.48|0
1652085880000|2022-05-09 08:44:40|7878.64|7878.64|7879.27|7879.27|7880.4|7880.4|7878.64|7878.64|0
1652085890000|2022-05-09 08:44:50|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|7880.4|0
1652085900000|2022-05-09 08:45:00|7880.97|7880.97|7881.6|7881.6|7884.09|7884.09|7880.97|7880.97|0
1652085910000|2022-05-09 08:45:10|7882.73|7882.73|7885.58|7885.58|7886.98|7886.98|7882.73|7882.73|0
1652085920000|2022-05-09 08:45:20|7884.45|7884.45|7888.47|7888.47|7889.32|7889.32|7884.45|7884.45|0
1652085930000|2022-05-09 08:45:30|7889.6|7889.6|7886.49|7886.49|7889.6|7889.6|7886.49|7886.49|0
1652085940000|2022-05-09 08:45:40|7887.62|7887.62|7889.6|7889.6|7889.6|7889.6|7887.62|7887.62|0
1652085950000|2022-05-09 08:45:50|7888.47|7888.47|7890.17|7890.17|7890.17|7890.17|7888.47|7888.47|0
1652085960000|2022-05-09 08:46:00|7891.3|7891.3|7888.95|7888.95|7891.3|7891.3|7888.95|7888.95|0
1652085970000|2022-05-09 08:46:10|7890.08|7890.08|7888.95|7888.95|7890.08|7890.08|7888.95|7888.95|0
1652085980000|2022-05-09 08:46:20|7890.08|7890.08|7894.05|7894.05|7894.05|7894.05|7890.08|7890.08|0
1652085990000|2022-05-09 08:46:30|7895.18|7895.18|7893.2|7893.2|7895.18|7895.18|7893.2|7893.2|0
1652086000000|2022-05-09 08:46:40|7895.46|7895.46|7895.75|7895.75|7895.75|7895.75|7895.46|7895.46|0
1652086010000|2022-05-09 08:46:50|7896.6|7896.6|7897.73|7897.73|7897.73|7897.73|7896.6|7896.6|0
1652086020000|2022-05-09 08:47:00|7896.6|7896.6|7896.31|7896.31|7896.6|7896.6|7895.47|7895.47|0
1652086030000|2022-05-09 08:47:10|7897.45|7897.45|7897.45|7897.45|7897.45|7897.45|7897.45|7897.45|0
1652086040000|2022-05-09 08:47:20|7897.16|7897.16|7899.97|7899.97|7902.26|7902.26|7897.16|7897.16|0
1652086050000|2022-05-09 08:47:30|7899.99|7899.99|7899.99|7899.99|7899.99|7899.99|7899.99|7899.99|0
1652086060000|2022-05-09 08:47:40|7901.12|7901.12|7901.12|7901.12|7901.12|7901.12|7901.12|7901.12|0
1652086070000|2022-05-09 08:47:50|7902.26|7902.26|7902.43|7902.43|7902.43|7902.43|7901.12|7901.12|0
1652086080000|2022-05-09 08:48:00|7902.4|7902.4|7903.27|7903.27|7903.53|7903.53|7902.14|7902.14|0
1652086090000|2022-05-09 08:48:10|7901.01|7901.01|7904.69|7904.69|7904.69|7904.69|7899.88|7899.88|0
1652086100000|2022-05-09 08:48:20|7903.56|7903.56|7902.43|7902.43|7903.63|7903.63|7902.43|7902.43|0
1652086110000|2022-05-09 08:48:30|7901.3|7901.3|7902.43|7902.43|7902.43|7902.43|7900.17|7900.17|0
1652086120000|2022-05-09 08:48:40|7903.56|7903.56|7902.43|7902.43|7903.56|7903.56|7902.43|7902.43|0
1652086130000|2022-05-09 08:48:50|7904.69|7904.69|7904.69|7904.69|7905.82|7905.82|7904.69|7904.69|0
1652086140000|2022-05-09 08:49:00|7904.55|7904.55|7905.68|7905.68|7905.68|7905.68|7904.55|7904.55|0
1652086160000|2022-05-09 08:49:20|7905.79|7905.79|7905.79|7905.79|7905.79|7905.79|7905.79|7905.79|0
1652086170000|2022-05-09 08:49:30|7904.66|7904.66|7903.53|7903.53|7904.66|7904.66|7903.53|7903.53|0
1652086180000|2022-05-09 08:49:40|7904.66|7904.66|7903.24|7903.24|7904.66|7904.66|7903.24|7903.24|0
1652086190000|2022-05-09 08:49:50|7900.7|7900.7|7902.96|7902.96|7902.96|7902.96|7900.7|7900.7|0
1652086200000|2022-05-09 08:50:00|7902.93|7902.93|7901.8|7901.8|7902.93|7902.93|7901.8|7901.8|0
1652086210000|2022-05-09 08:50:10|7900.67|7900.67|7897.84|7897.84|7900.67|7900.67|7897.84|7897.84|0
1652086220000|2022-05-09 08:50:20|7897.55|7897.55|7895.01|7895.01|7898.4|7898.4|7895.01|7895.01|0
1652086230000|2022-05-09 08:50:30|7896.14|7896.14|7892.45|7892.45|7896.42|7896.42|7892.45|7892.45|0
1652086240000|2022-05-09 08:50:40|7893.58|7893.58|7889.66|7889.66|7893.58|7893.58|7889.66|7889.66|0
1652086250000|2022-05-09 08:50:50|7888.53|7888.53|7888.53|7888.53|7888.53|7888.53|7888.53|7888.53|0
1652086260000|2022-05-09 08:51:00|7890.8|7890.8|7890.52|7890.52|7894.76|7894.76|7890.52|7890.52|0
1652086270000|2022-05-09 08:51:10|7889.38|7889.38|7891.67|7891.67|7891.67|7891.67|7889.38|7889.38|0
1652086280000|2022-05-09 08:51:20|7891.38|7891.38|7894.22|7894.22|7895.4|7895.4|7890.25|7890.25|0
1652086290000|2022-05-09 08:51:30|7893.09|7893.09|7892.24|7892.24|7893.09|7893.09|7891.96|7891.96|0
1652086300000|2022-05-09 08:51:40|7893.38|7893.38|7893.38|7893.38|7894.51|7894.51|7893.38|7893.38|0
1652086310000|2022-05-09 08:51:50|7893.66|7893.66|7892.53|7892.53|7894.79|7894.79|7892.53|7892.53|0
1652086320000|2022-05-09 08:52:00|7894.79|7894.79|7893.66|7893.66|7894.79|7894.79|7893.66|7893.66|0
1652086330000|2022-05-09 08:52:10|7891.4|7891.4|7890.26|7890.26|7892.81|7892.81|7890.26|7890.26|0
1652086340000|2022-05-09 08:52:20|7889.98|7889.98|7890.55|7890.55|7891.68|7891.68|7889.98|7889.98|0
1652086350000|2022-05-09 08:52:30|7889.42|7889.42|7891.4|7891.4|7891.4|7891.4|7887.72|7887.72|0
1652086360000|2022-05-09 08:52:40|7892.53|7892.53|7891.4|7891.4|7892.53|7892.53|7890.26|7890.26|0
1652086370000|2022-05-09 08:52:50|7891.48|7891.48|7891.48|7891.48|7892.61|7892.61|7891.48|7891.48|0
1652086380000|2022-05-09 08:53:00|7892.05|7892.05|7890.92|7890.92|7893.18|7893.18|7890.92|7890.92|0
1652086390000|2022-05-09 08:53:10|7893.18|7893.18|7894.28|7894.28|7894.31|7894.31|7893.08|7893.08|0
1652086400000|2022-05-09 08:53:20|7893.71|7893.71|7892.62|7892.62|7893.71|7893.71|7892.58|7892.58|0
1652086410000|2022-05-09 08:53:30|7892.9|7892.9|7893.47|7893.47|7895.16|7895.16|7892.9|7892.9|0
1652086420000|2022-05-09 08:53:40|7895.73|7895.73|7895.73|7895.73|7896.86|7896.86|7895.73|7895.73|0
1652086430000|2022-05-09 08:53:50|7896.86|7896.86|7895.73|7895.73|7898|7898|7895.73|7895.73|0
1652086440000|2022-05-09 08:54:00|7898|7898|7899.13|7899.13|7899.41|7899.41|7898|7898|0
1652086450000|2022-05-09 08:54:10|7898|7898|7901.39|7901.39|7901.39|7901.39|7897.71|7897.71|0
1652086460000|2022-05-09 08:54:20|7900.26|7900.26|7899.13|7899.13|7901.39|7901.39|7899.13|7899.13|0
1652086470000|2022-05-09 08:54:30|7899.41|7899.41|7898.84|7898.84|7899.41|7899.41|7898.56|7898.56|0
1652086480000|2022-05-09 08:54:40|7897.71|7897.71|7896.01|7896.01|7897.71|7897.71|7895.73|7895.73|0
1652086490000|2022-05-09 08:54:50|7897.14|7897.14|7900.18|7900.18|7900.18|7900.18|7897.14|7897.14|0
1652086510000|2022-05-09 08:55:10|7897.06|7897.06|7895.93|7895.93|7897.06|7897.06|7893.38|7893.38|0
1652086520000|2022-05-09 08:55:20|7895.96|7895.96|7899.08|7899.08|7899.08|7899.08|7895.96|7895.96|0
1652086530000|2022-05-09 08:55:30|7897.95|7897.95|7897.95|7897.95|7897.95|7897.95|7897.95|7897.95|0
1652086540000|2022-05-09 08:55:40|7899.08|7899.08|7900.21|7900.21|7901.35|7901.35|7899.08|7899.08|0
1652086550000|2022-05-09 08:55:50|7901.35|7901.35|7901.49|7901.49|7901.49|7901.49|7901.35|7901.35|0
1652086560000|2022-05-09 08:56:00|7901.44|7901.44|7902.19|7902.19|7902.48|7902.48|7900.21|7900.21|0
1652086570000|2022-05-09 08:56:10|7900.78|7900.78|7903.39|7903.39|7903.39|7903.39|7900.78|7900.78|0
1652086580000|2022-05-09 08:56:20|7904.52|7904.52|7902.31|7902.31|7904.52|7904.52|7902.31|7902.31|0
1652086590000|2022-05-09 08:56:30|7902.02|7902.02|7904.41|7904.41|7905.48|7905.48|7902.02|7902.02|0
1652086600000|2022-05-09 08:56:40|7904.35|7904.35|7901.77|7901.77|7904.35|7904.35|7901.77|7901.77|0
1652086610000|2022-05-09 08:56:50|7900.64|7900.64|7900.92|7900.92|7900.92|7900.92|7900.64|7900.64|0
1652086620000|2022-05-09 08:57:00|7902.06|7902.06|7903.12|7903.12|7903.19|7903.19|7902.06|7902.06|0
1652086630000|2022-05-09 08:57:10|7901.99|7901.99|7897.54|7897.54|7902.09|7902.09|7897.54|7897.54|0
1652086640000|2022-05-09 08:57:20|7897.56|7897.56|7894.06|7894.06|7897.56|7897.56|7894.06|7894.06|0
1652086650000|2022-05-09 08:57:30|7895.19|7895.19|7893.49|7893.49|7895.19|7895.19|7893.49|7893.49|0
1652086660000|2022-05-09 08:57:40|7893.55|7893.55|7890.44|7890.44|7893.55|7893.55|7889.87|7889.87|0
1652086670000|2022-05-09 08:57:50|7893.55|7893.55|7892.99|7892.99|7894.12|7894.12|7891.85|7891.85|0
1652086680000|2022-05-09 08:58:00|7893.27|7893.27|7895.25|7895.25|7895.25|7895.25|7893.27|7893.27|0
1652086690000|2022-05-09 08:58:10|7895.23|7895.23|7895.21|7895.21|7895.23|7895.23|7894.1|7894.1|0
1652086700000|2022-05-09 08:58:20|7894.93|7894.93|7894.61|7894.61|7894.93|7894.93|7894.32|7894.32|0
1652086710000|2022-05-09 08:58:30|7893.48|7893.48|7893.19|7893.19|7893.48|7893.48|7892.06|7892.06|0
1652086720000|2022-05-09 08:58:40|7893.21|7893.21|7894.04|7894.04|7896.36|7896.36|7893.21|7893.21|0
1652086740000|2022-05-09 08:59:00|7895.17|7895.17|7899.7|7899.7|7899.7|7899.7|7895.17|7895.17|0
1652086750000|2022-05-09 08:59:10|7898.57|7898.57|7899.08|7899.08|7899.99|7899.99|7897.16|7897.16|0
1652086770000|2022-05-09 08:59:30|7897.95|7897.95|7897.95|7897.95|7899.08|7899.08|7897.95|7897.95|0
1652086780000|2022-05-09 08:59:40|7899.08|7899.08|7899.62|7899.62|7899.62|7899.62|7898.49|7898.49|0
1652086790000|2022-05-09 08:59:50|7898.49|7898.49|7901.04|7901.04|7901.04|7901.04|7898.49|7898.49|0
1652086810000|2022-05-09 09:00:10|7899.91|7899.91|7900.19|7900.19|7900.19|7900.19|7899.91|7899.91|0
1652086820000|2022-05-09 09:00:20|7901.32|7901.32|7901.53|7901.53|7901.53|7901.53|7901.32|7901.32|0
1652086830000|2022-05-09 09:00:30|7901.57|7901.57|7897.89|7897.89|7901.57|7901.57|7897.89|7897.89|0
1652086840000|2022-05-09 09:00:40|7896.76|7896.76|7893|7893|7896.76|7896.76|7892.16|7892.16|0
1652086850000|2022-05-09 09:00:50|7894.14|7894.14|7895.27|7895.27|7895.27|7895.27|7894.14|7894.14|0
1652086860000|2022-05-09 09:01:00|7894.14|7894.14|7889.92|7889.92|7894.14|7894.14|7889.92|7889.92|0
1652086870000|2022-05-09 09:01:10|7892.19|7892.19|7893.6|7893.6|7893.6|7893.6|7892.19|7892.19|0
1652086880000|2022-05-09 09:01:20|7893.32|7893.32|7889.57|7889.57|7893.32|7893.32|7889.57|7889.57|0
1652086890000|2022-05-09 09:01:30|7890.7|7890.7|7892.68|7892.68|7893.25|7893.25|7890.7|7890.7|0
1652086900000|2022-05-09 09:01:40|7891.55|7891.55|7891.55|7891.55|7891.55|7891.55|7891.55|7891.55|0
1652086910000|2022-05-09 09:01:50|7891.52|7891.52|7895.76|7895.76|7895.76|7895.76|7891.52|7891.52|0
1652086920000|2022-05-09 09:02:00|7896.9|7896.9|7900.09|7900.09|7900.09|7900.09|7896.9|7896.9|0
1652086930000|2022-05-09 09:02:10|7900.07|7900.07|7901.06|7901.06|7901.06|7901.06|7899.93|7899.93|0
1652086940000|2022-05-09 09:02:20|7902.48|7902.48|7902.48|7902.48|7902.48|7902.48|7900.21|7900.21|0
1652086950000|2022-05-09 09:02:30|7900.21|7900.21|7901.91|7901.91|7903.04|7903.04|7900.21|7900.21|0
1652086960000|2022-05-09 09:02:40|7903.04|7903.04|7901.89|7901.89|7903.04|7903.04|7901.89|7901.89|0
1652086970000|2022-05-09 09:02:50|7902.18|7902.18|7903.33|7903.33|7903.33|7903.33|7902.18|7902.18|0
1652086980000|2022-05-09 09:03:00|7903.19|7903.19|7903.42|7903.42|7903.47|7903.47|7903.19|7903.19|0
1652086990000|2022-05-09 09:03:10|7903.32|7903.32|7903.32|7903.32|7903.32|7903.32|7903.32|7903.32|0
1652087000000|2022-05-09 09:03:20|7902.19|7902.19|7898.51|7898.51|7902.19|7902.19|7898.51|7898.51|0
1652087010000|2022-05-09 09:03:30|7898.79|7898.79|7895.98|7895.98|7898.79|7898.79|7895.98|7895.98|0
1652087020000|2022-05-09 09:03:40|7897.11|7897.11|7898.24|7898.24|7899.37|7899.37|7897.11|7897.11|0
1652087030000|2022-05-09 09:03:50|7898.81|7898.81|7899.94|7899.94|7899.94|7899.94|7898.81|7898.81|0
1652087040000|2022-05-09 09:04:00|7901.07|7901.07|7899.94|7899.94|7901.07|7901.07|7899.94|7899.94|0
1652087050000|2022-05-09 09:04:10|7898.81|7898.81|7898.81|7898.81|7898.81|7898.81|7898.81|7898.81|0
1652087060000|2022-05-09 09:04:20|7899.09|7899.09|7900.12|7900.12|7901.27|7901.27|7899.09|7899.09|0
1652087070000|2022-05-09 09:04:30|7898.99|7898.99|7899.27|7899.27|7899.55|7899.55|7898.7|7898.7|0
1652087080000|2022-05-09 09:04:40|7898.98|7898.98|7902.95|7902.95|7902.95|7902.95|7898.7|7898.7|0
1652087090000|2022-05-09 09:04:50|7900.68|7900.68|7900.68|7900.68|7900.68|7900.68|7900.68|7900.68|0
1652087100000|2022-05-09 09:05:00|7898.14|7898.14|7898.14|7898.14|7899.27|7899.27|7898.14|7898.14|0
1652087110000|2022-05-09 09:05:10|7899.27|7899.27|7896.15|7896.15|7899.27|7899.27|7896.15|7896.15|0
1652087120000|2022-05-09 09:05:20|7898.41|7898.41|7900.47|7900.47|7900.47|7900.47|7898.41|7898.41|0
1652087130000|2022-05-09 09:05:30|7900.4|7900.4|7900.38|7900.38|7900.45|7900.45|7899.32|7899.32|0
1652087140000|2022-05-09 09:05:40|7901.51|7901.51|7902.93|7902.93|7902.93|7902.93|7901.51|7901.51|0
1652087150000|2022-05-09 09:05:50|7901.8|7901.8|7903.87|7903.87|7903.87|7903.87|7900.95|7900.95|0
1652087160000|2022-05-09 09:06:00|7903.96|7903.96|7907.88|7907.88|7909.03|7909.03|7903.96|7903.96|0
1652087170000|2022-05-09 09:06:10|7906.75|7906.75|7905.62|7905.62|7907.88|7907.88|7905.62|7905.62|0
1652087180000|2022-05-09 09:06:20|7905.55|7905.55|7905.26|7905.26|7906.4|7906.4|7904.13|7904.13|0
1652087190000|2022-05-09 09:06:30|7903|7903|7904.39|7904.39|7905.52|7905.52|7901.87|7901.87|0
1652087200000|2022-05-09 09:06:40|7905.52|7905.52|7904.41|7904.41|7905.54|7905.54|7904.41|7904.41|0
1652087220000|2022-05-09 09:07:00|7905.54|7905.54|7905.54|7905.54|7906.67|7906.67|7905.54|7905.54|0
1652087230000|2022-05-09 09:07:10|7904.41|7904.41|7905.26|7905.26|7905.26|7905.26|7904.12|7904.12|0
1652087240000|2022-05-09 09:07:20|7904.12|7904.12|7903.59|7903.59|7905.29|7905.29|7903.59|7903.59|0
1652087250000|2022-05-09 09:07:30|7904.72|7904.72|7904.9|7904.9|7904.9|7904.9|7904.65|7904.65|0
1652087260000|2022-05-09 09:07:40|7904.62|7904.62|7903.49|7903.49|7904.62|7904.62|7903.49|7903.49|0
1652087270000|2022-05-09 09:07:50|7901.22|7901.22|7903.49|7903.49|7903.49|7903.49|7901.22|7901.22|0
1652087280000|2022-05-09 09:08:00|7903.77|7903.77|7904.37|7904.37|7904.37|7904.37|7903.77|7903.77|0
1652087290000|2022-05-09 09:08:10|7903.8|7903.8|7902.56|7902.56|7904.37|7904.37|7902.28|7902.28|0
1652087310000|2022-05-09 09:08:30|7903.69|7903.69|7901.37|7901.37|7903.69|7903.69|7901.37|7901.37|0
1652087320000|2022-05-09 09:08:40|7900.24|7900.24|7901.37|7901.37|7901.37|7901.37|7899.11|7899.11|0
1652087330000|2022-05-09 09:08:50|7901.29|7901.29|7900.08|7900.08|7901.29|7901.29|7900.08|7900.08|0
1652087340000|2022-05-09 09:09:00|7898.94|7898.94|7896.65|7896.65|7898.94|7898.94|7896.65|7896.65|0
1652087350000|2022-05-09 09:09:10|7897.78|7897.78|7898.91|7898.91|7898.91|7898.91|7897.78|7897.78|0
1652087360000|2022-05-09 09:09:20|7898.87|7898.87|7898.91|7898.91|7900.04|7900.04|7898.87|7898.87|0
1652087380000|2022-05-09 09:09:40|7900.32|7900.32|7898.87|7898.87|7900.61|7900.61|7898.87|7898.87|0
1652087390000|2022-05-09 09:09:50|7898.59|7898.59|7898.59|7898.59|7898.59|7898.59|7898.59|7898.59|0
1652087400000|2022-05-09 09:10:00|7899.72|7899.72|7898.59|7898.59|7900|7900|7898.59|7898.59|0
1652087410000|2022-05-09 09:10:10|7898.87|7898.87|7897.74|7897.74|7900|7900|7897.74|7897.74|0
1652087420000|2022-05-09 09:10:20|7898.87|7898.87|7898.03|7898.03|7898.87|7898.87|7897.74|7897.74|0
1652087430000|2022-05-09 09:10:30|7898.31|7898.31|7898.29|7898.29|7898.31|7898.31|7898.29|7898.29|0
1652087440000|2022-05-09 09:10:40|7899.42|7899.42|7899.42|7899.42|7899.42|7899.42|7899.42|7899.42|0
1652087450000|2022-05-09 09:10:50|7898.29|7898.29|7898.32|7898.32|7899.45|7899.45|7898.29|7898.29|0
1652087460000|2022-05-09 09:11:00|7899.45|7899.45|7900.62|7900.62|7900.62|7900.62|7899.45|7899.45|0
1652087470000|2022-05-09 09:11:10|7901.75|7901.75|7902.85|7902.85|7902.85|7902.85|7901.72|7901.72|0
1652087480000|2022-05-09 09:11:20|7900.58|7900.58|7899.45|7899.45|7900.58|7900.58|7899.45|7899.45|0
1652087490000|2022-05-09 09:11:30|7900.58|7900.58|7900.58|7900.58|7900.58|7900.58|7900.58|7900.58|0
1652087500000|2022-05-09 09:11:40|7901.72|7901.72|7902.85|7902.85|7902.85|7902.85|7901.72|7901.72|0
1652087510000|2022-05-09 09:11:50|7901.72|7901.72|7902.85|7902.85|7902.85|7902.85|7901.72|7901.72|0
1652087520000|2022-05-09 09:12:00|7904.55|7904.55|7905.97|7905.97|7905.97|7905.97|7904.55|7904.55|0
1652087530000|2022-05-09 09:12:10|7904.84|7904.84|7903.7|7903.7|7904.84|7904.84|7903.7|7903.7|0
1652087540000|2022-05-09 09:12:20|7904.84|7904.84|7904.84|7904.84|7904.84|7904.84|7904.84|7904.84|0
1652087550000|2022-05-09 09:12:30|7903.7|7903.7|7904.56|7904.56|7905.12|7905.12|7902.57|7902.57|0
1652087560000|2022-05-09 09:12:40|7905.12|7905.12|7906.26|7906.26|7906.26|7906.26|7903.99|7903.99|0
1652087570000|2022-05-09 09:12:50|7905.12|7905.12|7905.12|7905.12|7906.26|7906.26|7905.12|7905.12|0
1652087580000|2022-05-09 09:13:00|7905.19|7905.19|7906.27|7906.27|7906.27|7906.27|7905.14|7905.14|0
1652087590000|2022-05-09 09:13:10|7904|7904|7905.14|7905.14|7906.27|7906.27|7904|7904|0
1652087600000|2022-05-09 09:13:20|7905.43|7905.43|7908.29|7908.29|7908.29|7908.29|7905.43|7905.43|0
1652087610000|2022-05-09 09:13:30|7909.42|7909.42|7908.37|7908.37|7909.5|7909.5|7908.37|7908.37|0
1652087620000|2022-05-09 09:13:40|7909.5|7909.5|7910.3|7910.3|7910.35|7910.35|7909.5|7909.5|0
1652087630000|2022-05-09 09:13:50|7910.58|7910.58|7911.71|7911.71|7911.71|7911.71|7910.58|7910.58|0
1652087640000|2022-05-09 09:14:00|7911.64|7911.64|7910.94|7910.94|7911.64|7911.64|7910.37|7910.37|0
1652087650000|2022-05-09 09:14:10|7910.91|7910.91|7912.06|7912.06|7912.06|7912.06|7910.91|7910.91|0
1652087660000|2022-05-09 09:14:20|7910.93|7910.93|7912.06|7912.06|7912.06|7912.06|7910.64|7910.64|0
1652087670000|2022-05-09 09:14:30|7912.08|7912.08|7915.11|7915.11|7915.11|7915.11|7912|7912|0
1652087680000|2022-05-09 09:14:40|7914.83|7914.83|7917.37|7917.37|7917.37|7917.37|7914.83|7914.83|0
1652087690000|2022-05-09 09:14:50|7917.94|7917.94|7919.93|7919.93|7919.93|7919.93|7917.94|7917.94|0
1652087700000|2022-05-09 09:15:00|7921.06|7921.06|7919.66|7919.66|7921.34|7921.34|7919.64|7919.64|0
1652087710000|2022-05-09 09:15:10|7919.37|7919.37|7917.98|7917.98|7919.37|7919.37|7915.39|7915.39|0
1652087720000|2022-05-09 09:15:20|7917.69|7917.69|7922.51|7922.51|7922.51|7922.51|7917.69|7917.69|0
1652087730000|2022-05-09 09:15:30|7921.38|7921.38|7922.55|7922.55|7922.55|7922.55|7921.38|7921.38|0
1652087740000|2022-05-09 09:15:40|7923.12|7923.12|7920.69|7920.69|7923.12|7923.12|7920.69|7920.69|0
1652087750000|2022-05-09 09:15:50|7921.83|7921.83|7919.61|7919.61|7921.83|7921.83|7918.2|7918.2|0
1652087760000|2022-05-09 09:16:00|7918.48|7918.48|7918.18|7918.18|7918.48|7918.48|7916.21|7916.21|0
1652087770000|2022-05-09 09:16:10|7917.33|7917.33|7918.75|7918.75|7918.75|7918.75|7917.05|7917.05|0
1652087780000|2022-05-09 09:16:20|7917.62|7917.62|7917.33|7917.33|7917.62|7917.62|7917.33|7917.33|0
1652087790000|2022-05-09 09:16:30|7917.05|7917.05|7914.2|7914.2|7917.05|7917.05|7914.2|7914.2|0
1652087800000|2022-05-09 09:16:40|7917.59|7917.59|7919.43|7919.43|7919.43|7919.43|7917.59|7917.59|0
1652087810000|2022-05-09 09:16:50|7919.72|7919.72|7919.72|7919.72|7919.72|7919.72|7918.58|7918.58|0
1652087820000|2022-05-09 09:17:00|7920.85|7920.85|7920.89|7920.89|7922.02|7922.02|7920.85|7920.85|0
1652087830000|2022-05-09 09:17:10|7920.61|7920.61|7920.61|7920.61|7920.61|7920.61|7919.47|7919.47|0
1652087840000|2022-05-09 09:17:20|7920.32|7920.32|7915.22|7915.22|7920.32|7920.32|7915.22|7915.22|0
1652087850000|2022-05-09 09:17:30|7916.35|7916.35|7915.22|7915.22|7916.35|7916.35|7915.22|7915.22|0
1652087860000|2022-05-09 09:17:40|7914.09|7914.09|7910.64|7910.64|7915.22|7915.22|7910.64|7910.64|0
1652087870000|2022-05-09 09:17:50|7910.35|7910.35|7910.35|7910.35|7910.35|7910.35|7910.35|7910.35|0
1652087880000|2022-05-09 09:18:00|7910.64|7910.64|7913.47|7913.47|7915.73|7915.73|7910.64|7910.64|0
1652087890000|2022-05-09 09:18:10|7914.6|7914.6|7912.05|7912.05|7914.6|7914.6|7912.05|7912.05|0
1652087900000|2022-05-09 09:18:20|7913.18|7913.18|7910.35|7910.35|7913.18|7913.18|7910.07|7910.07|0
1652087910000|2022-05-09 09:18:30|7909.78|7909.78|7911.16|7911.16|7912.29|7912.29|7909.74|7909.74|0
1652087920000|2022-05-09 09:18:40|7910.87|7910.87|7911.16|7911.16|7911.16|7911.16|7910.87|7910.87|0
1652087930000|2022-05-09 09:18:50|7911.73|7911.73|7913.99|7913.99|7913.99|7913.99|7911.73|7911.73|0
1652087940000|2022-05-09 09:19:00|7915.12|7915.12|7913.99|7913.99|7915.12|7915.12|7912.86|7912.86|0
1652087950000|2022-05-09 09:19:10|7914.06|7914.06|7916.89|7916.89|7916.89|7916.89|7914.06|7914.06|0
1652087960000|2022-05-09 09:19:20|7918.02|7918.02|7918.07|7918.07|7919.72|7919.72|7917.46|7917.46|0
1652087970000|2022-05-09 09:19:30|7917.5|7917.5|7920.33|7920.33|7920.33|7920.33|7917.5|7917.5|0
1652087980000|2022-05-09 09:19:40|7919.2|7919.2|7919.2|7919.2|7919.2|7919.2|7919.2|7919.2|0
1652087990000|2022-05-09 09:19:50|7920.33|7920.33|7922.03|7922.03|7922.13|7922.13|7920.33|7920.33|0
1652088000000|2022-05-09 09:20:00|7922.6|7922.6|7922.6|7922.6|7922.6|7922.6|7921.47|7921.47|0
1652088010000|2022-05-09 09:20:10|7924.01|7924.01|7921.43|7921.43|7924.01|7924.01|7920.58|7920.58|0
1652088020000|2022-05-09 09:20:20|7920.3|7920.3|7921.4|7921.4|7921.43|7921.43|7920.3|7920.3|0
1652088030000|2022-05-09 09:20:30|7921.42|7921.42|7921.43|7921.43|7921.46|7921.46|7921.4|7921.4|0
1652088040000|2022-05-09 09:20:40|7922.56|7922.56|7921.71|7921.71|7922.56|7922.56|7921.43|7921.43|0
1652088050000|2022-05-09 09:20:50|7920.58|7920.58|7922.85|7922.85|7922.85|7922.85|7920.58|7920.58|0
1652088060000|2022-05-09 09:21:00|7921.71|7921.71|7923|7923|7924.55|7924.55|7921.71|7921.71|0
1652088070000|2022-05-09 09:21:10|7922.98|7922.98|7923.54|7923.54|7924.68|7924.68|7922.98|7922.98|0
1652088080000|2022-05-09 09:21:20|7924.68|7924.68|7923.26|7923.26|7924.68|7924.68|7923.26|7923.26|0
1652088090000|2022-05-09 09:21:30|7922.98|7922.98|7920.42|7920.42|7922.98|7922.98|7919.86|7919.86|0
1652088100000|2022-05-09 09:21:40|7920.14|7920.14|7921.84|7921.84|7921.84|7921.84|7920.14|7920.14|0
1652088110000|2022-05-09 09:21:50|7922.97|7922.97|7922.97|7922.97|7922.97|7922.97|7921.84|7921.84|0
1652088120000|2022-05-09 09:22:00|7923.26|7923.26|7923.15|7923.15|7924.32|7924.32|7922.12|7922.12|0
1652088130000|2022-05-09 09:22:10|7923.08|7923.08|7924.57|7924.57|7924.85|7924.85|7923.08|7923.08|0
1652088140000|2022-05-09 09:22:20|7924.28|7924.28|7923.19|7923.19|7924.35|7924.35|7923.19|7923.19|0
1652088150000|2022-05-09 09:22:30|7922.9|7922.9|7922.64|7922.64|7922.92|7922.92|7922.64|7922.64|0
1652088160000|2022-05-09 09:22:40|7922.57|7922.57|7923.14|7923.14|7923.14|7923.14|7922.57|7922.57|0
1652088170000|2022-05-09 09:22:50|7922|7922|7923.35|7923.35|7923.35|7923.35|7922|7922|0
1652088180000|2022-05-09 09:23:00|7924.48|7924.48|7920.45|7920.45|7924.48|7924.48|7920.45|7920.45|0
1652088190000|2022-05-09 09:23:10|7921.58|7921.58|7921.58|7921.58|7921.58|7921.58|7921.58|7921.58|0
1652088200000|2022-05-09 09:23:20|7921.3|7921.3|7921.09|7921.09|7922.5|7922.5|7919.67|7919.67|0
1652088210000|2022-05-09 09:23:30|7919.95|7919.95|7919.67|7919.67|7919.95|7919.95|7919.67|7919.67|0
1652088220000|2022-05-09 09:23:40|7915.71|7915.71|7914.01|7914.01|7916.84|7916.84|7913.72|7913.72|0
1652088230000|2022-05-09 09:23:50|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|7913.72|0
1652088240000|2022-05-09 09:24:00|7915.71|7915.71|7917.25|7917.25|7917.25|7917.25|7915.71|7915.71|0
1652088250000|2022-05-09 09:24:10|7917.53|7917.53|7917.25|7917.25|7917.53|7917.53|7917.25|7917.25|0
1652088260000|2022-05-09 09:24:20|7918.38|7918.38|7917.25|7917.25|7918.66|7918.66|7916.12|7916.12|0
1652088270000|2022-05-09 09:24:30|7916.12|7916.12|7915.79|7915.79|7916.12|7916.12|7915.79|7915.79|0
1652088280000|2022-05-09 09:24:40|7915.51|7915.51|7914.33|7914.33|7915.57|7915.57|7913.02|7913.02|0
1652088290000|2022-05-09 09:24:50|7915.46|7915.46|7916.87|7916.87|7916.87|7916.87|7915.46|7915.46|0
1652088300000|2022-05-09 09:25:00|7917.16|7917.16|7920.31|7920.31|7920.31|7920.31|7917.16|7917.16|0
1652088310000|2022-05-09 09:25:10|7920.27|7920.27|7916.88|7916.88|7920.27|7920.27|7916.88|7916.88|0
1652088320000|2022-05-09 09:25:20|7916.03|7916.03|7914.9|7914.9|7917.16|7917.16|7914.9|7914.9|0
1652088330000|2022-05-09 09:25:30|7916.03|7916.03|7917.44|7917.44|7917.44|7917.44|7915.74|7915.74|0
1652088340000|2022-05-09 09:25:40|7916.31|7916.31|7917.4|7917.4|7918.53|7918.53|7916.31|7916.31|0
1652088350000|2022-05-09 09:25:50|7918.53|7918.53|7917.97|7917.97|7919.1|7919.1|7917.97|7917.97|0
1652088360000|2022-05-09 09:26:00|7919.1|7919.1|7919.08|7919.08|7919.1|7919.1|7919.08|7919.08|0
1652088370000|2022-05-09 09:26:10|7917.95|7917.95|7919.44|7919.44|7919.44|7919.44|7917.95|7917.95|0
1652088380000|2022-05-09 09:26:20|7918.31|7918.31|7918.03|7918.03|7918.31|7918.31|7916.9|7916.9|0
1652088390000|2022-05-09 09:26:30|7919.16|7919.16|7919.16|7919.16|7919.16|7919.16|7918.03|7918.03|0
1652088400000|2022-05-09 09:26:40|7918.03|7918.03|7917.15|7917.15|7918.03|7918.03|7917.15|7917.15|0
1652088410000|2022-05-09 09:26:50|7916.02|7916.02|7914.91|7914.91|7916.02|7916.02|7913.75|7913.75|0
1652088420000|2022-05-09 09:27:00|7916.04|7916.04|7913.21|7913.21|7916.04|7916.04|7913.21|7913.21|0
1652088430000|2022-05-09 09:27:10|7912.92|7912.92|7911.77|7911.77|7914.05|7914.05|7911.77|7911.77|0
1652088440000|2022-05-09 09:27:20|7912.9|7912.9|7912.05|7912.05|7912.9|7912.9|7910.92|7910.92|0
1652088450000|2022-05-09 09:27:30|7910.92|7910.92|7910.63|7910.63|7910.92|7910.92|7910.63|7910.63|0
1652088460000|2022-05-09 09:27:40|7911.77|7911.77|7912.05|7912.05|7912.05|7912.05|7911.77|7911.77|0
1652088470000|2022-05-09 09:27:50|7912.01|7912.01|7913.43|7913.43|7913.43|7913.43|7912.01|7912.01|0
1652088480000|2022-05-09 09:28:00|7912.29|7912.29|7912.58|7912.58|7912.58|7912.58|7912.29|7912.29|0
1652088490000|2022-05-09 09:28:10|7912.29|7912.29|7912.29|7912.29|7912.58|7912.58|7912.29|7912.29|0
1652088510000|2022-05-09 09:28:30|7914.56|7914.56|7909.31|7909.31|7914.56|7914.56|7909.31|7909.31|0
1652088520000|2022-05-09 09:28:40|7907.61|7907.61|7906.47|7906.47|7907.61|7907.61|7904.47|7904.47|0
1652088530000|2022-05-09 09:28:50|7907.61|7907.61|7907.61|7907.61|7908.74|7908.74|7907.61|7907.61|0
1652088540000|2022-05-09 09:29:00|7906.47|7906.47|7906.19|7906.19|7907.61|7907.61|7906.19|7906.19|0
1652088550000|2022-05-09 09:29:10|7905.06|7905.06|7903.36|7903.36|7905.06|7905.06|7903.36|7903.36|0
1652088560000|2022-05-09 09:29:20|7904.49|7904.49|7906.47|7906.47|7907.04|7907.04|7904.49|7904.49|0
1652088570000|2022-05-09 09:29:30|7905.34|7905.34|7903.92|7903.92|7905.34|7905.34|7903.92|7903.92|0
1652088580000|2022-05-09 09:29:40|7903.64|7903.64|7904.2|7904.2|7905.33|7905.33|7903.64|7903.64|0
1652088590000|2022-05-09 09:29:50|7903.07|7903.07|7904.2|7904.2|7904.2|7904.2|7903.07|7903.07|0
1652088600000|2022-05-09 09:30:00|7904.77|7904.77|7906.79|7906.79|7907.89|7907.89|7904.77|7904.77|0
1652088610000|2022-05-09 09:30:10|7906.75|7906.75|7907.89|7907.89|7907.89|7907.89|7906.75|7906.75|0
1652088620000|2022-05-09 09:30:20|7909.02|7909.02|7906.19|7906.19|7909.02|7909.02|7906.19|7906.19|0
1652088630000|2022-05-09 09:30:30|7905.05|7905.05|7903.88|7903.88|7906.19|7906.19|7903.88|7903.88|0
1652088640000|2022-05-09 09:30:40|7906.15|7906.15|7903.88|7903.88|7906.15|7906.15|7903.88|7903.88|0
1652088650000|2022-05-09 09:30:50|7905.01|7905.01|7904.45|7904.45|7905.01|7905.01|7903.88|7903.88|0
1652088660000|2022-05-09 09:31:00|7905.02|7905.02|7906.15|7906.15|7906.15|7906.15|7905.02|7905.02|0
1652088670000|2022-05-09 09:31:10|7907.28|7907.28|7907.34|7907.34|7907.34|7907.34|7907.28|7907.28|0
1652088680000|2022-05-09 09:31:20|7906.21|7906.21|7908.45|7908.45|7908.45|7908.45|7906.19|7906.19|0
1652088690000|2022-05-09 09:31:30|7909.58|7909.58|7908.45|7908.45|7909.87|7909.87|7908.45|7908.45|0
1652088700000|2022-05-09 09:31:40|7906.75|7906.75|7906.18|7906.18|7906.75|7906.75|7906.18|7906.18|0
1652088710000|2022-05-09 09:31:50|7907.32|7907.32|7909.04|7909.04|7909.04|7909.04|7907.32|7907.32|0
1652088720000|2022-05-09 09:32:00|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|7909.61|0
1652088730000|2022-05-09 09:32:10|7908.48|7908.48|7909.3|7909.3|7909.63|7909.63|7908.48|7908.48|0
1652088740000|2022-05-09 09:32:20|7908.73|7908.73|7903.92|7903.92|7908.73|7908.73|7903.35|7903.35|0
1652088750000|2022-05-09 09:32:30|7903.96|7903.96|7902.27|7902.27|7904.53|7904.53|7901.98|7901.98|0
1652088760000|2022-05-09 09:32:40|7901.7|7901.7|7904.24|7904.24|7904.24|7904.24|7900.57|7900.57|0
1652088770000|2022-05-09 09:32:50|7906.23|7906.23|7905.64|7905.64|7906.23|7906.23|7905.64|7905.64|0
1652088780000|2022-05-09 09:33:00|7904.22|7904.22|7901.96|7901.96|7904.22|7904.22|7901.96|7901.96|0
1652088790000|2022-05-09 09:33:10|7902.24|7902.24|7903.38|7903.38|7903.38|7903.38|7902.24|7902.24|0
1652088800000|2022-05-09 09:33:20|7902.81|7902.81|7901.68|7901.68|7902.81|7902.81|7900.54|7900.54|0
1652088810000|2022-05-09 09:33:30|7902.24|7902.24|7902.17|7902.17|7902.24|7902.24|7902.17|7902.17|0
1652088820000|2022-05-09 09:33:40|7903.31|7903.31|7901.01|7901.01|7903.31|7903.31|7901.01|7901.01|0
1652088830000|2022-05-09 09:33:50|7900.72|7900.72|7901.85|7901.85|7901.85|7901.85|7900.72|7900.72|0
1652088840000|2022-05-09 09:34:00|7900.72|7900.72|7899.02|7899.02|7900.72|7900.72|7899.02|7899.02|0
1652088850000|2022-05-09 09:34:10|7899.31|7899.31|7889.9|7889.9|7899.31|7899.31|7889.88|7889.88|0
1652088860000|2022-05-09 09:34:20|7889.62|7889.62|7889.55|7889.55|7889.62|7889.62|7889.55|7889.55|0
1652088870000|2022-05-09 09:34:30|7888.41|7888.41|7887.25|7887.25|7889.54|7889.54|7887.25|7887.25|0
1652088880000|2022-05-09 09:34:40|7887.54|7887.54|7887.99|7887.99|7887.99|7887.99|7887.43|7887.43|0
1652088890000|2022-05-09 09:34:50|7889.13|7889.13|7888.74|7888.74|7889.26|7889.26|7888.7|7888.7|0
1652088900000|2022-05-09 09:35:00|7889.31|7889.31|7890.45|7890.45|7890.45|7890.45|7889.31|7889.31|0
1652088910000|2022-05-09 09:35:10|7890.47|7890.47|7890.47|7890.47|7890.47|7890.47|7890.47|7890.47|0
1652088920000|2022-05-09 09:35:20|7890.38|7890.38|7886.52|7886.52|7890.38|7890.38|7886.52|7886.52|0
1652088930000|2022-05-09 09:35:30|7886.45|7886.45|7881.34|7881.34|7887.58|7887.58|7879.93|7879.93|0
1652088940000|2022-05-09 09:35:40|7882.47|7882.47|7885.17|7885.17|7885.17|7885.17|7882.47|7882.47|0
1652088950000|2022-05-09 09:35:50|7885.19|7885.19|7883.21|7883.21|7885.19|7885.19|7881.79|7881.79|0
1652088960000|2022-05-09 09:36:00|7884.34|7884.34|7882.35|7882.35|7884.34|7884.34|7882.35|7882.35|0
1652088970000|2022-05-09 09:36:10|7882.63|7882.63|7885.47|7885.47|7885.47|7885.47|7882.63|7882.63|0
1652088980000|2022-05-09 09:36:20|7884.33|7884.33|7883.2|7883.2|7884.33|7884.33|7883.2|7883.2|0
1652088990000|2022-05-09 09:36:30|7882.07|7882.07|7886.89|7886.89|7886.89|7886.89|7882.07|7882.07|0
1652089000000|2022-05-09 09:36:40|7885.75|7885.75|7886.89|7886.89|7886.89|7886.89|7885.75|7885.75|0
1652089010000|2022-05-09 09:36:50|7887.45|7887.45|7888.59|7888.59|7888.59|7888.59|7886.32|7886.32|0
1652089020000|2022-05-09 09:37:00|7887.45|7887.45|7889.28|7889.28|7889.28|7889.28|7887.45|7887.45|0
1652089030000|2022-05-09 09:37:10|7888.15|7888.15|7887.88|7887.88|7889.28|7889.28|7887.88|7887.88|0
1652089040000|2022-05-09 09:37:20|7887.6|7887.6|7886.47|7886.47|7887.6|7887.6|7886.45|7886.45|0
1652089050000|2022-05-09 09:37:30|7885.61|7885.61|7884.48|7884.48|7885.61|7885.61|7883.91|7883.91|0
1652089060000|2022-05-09 09:37:40|7884.2|7884.2|7885.9|7885.9|7885.9|7885.9|7881.94|7881.94|0
1652089070000|2022-05-09 09:37:50|7885.61|7885.61|7885.05|7885.05|7886.18|7886.18|7884.48|7884.48|0
1652089080000|2022-05-09 09:38:00|7883.92|7883.92|7886.18|7886.18|7886.18|7886.18|7883.92|7883.92|0
1652089090000|2022-05-09 09:38:10|7885.05|7885.05|7885.05|7885.05|7886.18|7886.18|7885.05|7885.05|0
1652089100000|2022-05-09 09:38:20|7883.92|7883.92|7881.05|7881.05|7883.92|7883.92|7881.05|7881.05|0
1652089110000|2022-05-09 09:38:30|7881.62|7881.62|7881.88|7881.88|7884.15|7884.15|7881.62|7881.62|0
1652089120000|2022-05-09 09:38:40|7883.01|7883.01|7881.88|7881.88|7883.01|7883.01|7881.88|7881.88|0
1652089130000|2022-05-09 09:38:50|7882.45|7882.45|7883.58|7883.58|7884.71|7884.71|7882.45|7882.45|0
1652089140000|2022-05-09 09:39:00|7883.87|7883.87|7882.73|7882.73|7883.87|7883.87|7881.6|7881.6|0
1652089150000|2022-05-09 09:39:10|7883.02|7883.02|7881.04|7881.04|7883.02|7883.02|7880.75|7880.75|0
1652089160000|2022-05-09 09:39:20|7880.75|7880.75|7874.24|7874.24|7880.75|7880.75|7874.24|7874.24|0
1652089170000|2022-05-09 09:39:30|7874.52|7874.52|7874.4|7874.4|7874.8|7874.8|7874.24|7874.24|0
1652089180000|2022-05-09 09:39:40|7874.12|7874.12|7877.35|7877.35|7878.08|7878.08|7874.12|7874.12|0
1652089190000|2022-05-09 09:39:50|7876.21|7876.21|7877.35|7877.35|7878.48|7878.48|7876.21|7876.21|0
1652089200000|2022-05-09 09:40:00|7877.91|7877.91|7877.91|7877.91|7879.05|7879.05|7877.91|7877.91|0
1652089210000|2022-05-09 09:40:10|7880.18|7880.18|7880.18|7880.18|7880.18|7880.18|7880.18|7880.18|0
1652089220000|2022-05-09 09:40:20|7881.31|7881.31|7881.31|7881.31|7881.31|7881.31|7881.31|7881.31|0
1652089230000|2022-05-09 09:40:30|7882.44|7882.44|7878.48|7878.48|7883.01|7883.01|7878.48|7878.48|0
1652089240000|2022-05-09 09:40:40|7878.76|7878.76|7879.05|7879.05|7880.18|7880.18|7878.76|7878.76|0
1652089250000|2022-05-09 09:40:50|7880.18|7880.18|7877.98|7877.98|7880.24|7880.24|7877.98|7877.98|0
1652089260000|2022-05-09 09:41:00|7876.84|7876.84|7875.42|7875.42|7876.84|7876.84|7875.42|7875.42|0
1652089270000|2022-05-09 09:41:10|7875.14|7875.14|7874.57|7874.57|7875.14|7875.14|7874.57|7874.57|0
1652089280000|2022-05-09 09:41:20|7875.14|7875.14|7873.72|7873.72|7875.14|7875.14|7873.72|7873.72|0
1652089300000|2022-05-09 09:41:40|7874.86|7874.86|7876.27|7876.27|7876.27|7876.27|7874.57|7874.57|0
1652089310000|2022-05-09 09:41:50|7876.56|7876.56|7876.56|7876.56|7877.69|7877.69|7876.56|7876.56|0
1652089320000|2022-05-09 09:42:00|7878.82|7878.82|7877.4|7877.4|7878.82|7878.82|7876.84|7876.84|0
1652089330000|2022-05-09 09:42:10|7878.53|7878.53|7879.1|7879.1|7879.1|7879.1|7878.53|7878.53|0
1652089340000|2022-05-09 09:42:20|7878.82|7878.82|7879.1|7879.1|7879.1|7879.1|7878.82|7878.82|0
1652089350000|2022-05-09 09:42:30|7879.16|7879.16|7876.86|7876.86|7879.16|7879.16|7876.57|7876.57|0
1652089360000|2022-05-09 09:42:40|7876.57|7876.57|7877.99|7877.99|7879.4|7879.4|7876.57|7876.57|0
1652089370000|2022-05-09 09:42:50|7879.12|7879.12|7878.83|7878.83|7879.12|7879.12|7878.83|7878.83|0
1652089380000|2022-05-09 09:43:00|7878.85|7878.85|7877.72|7877.72|7878.85|7878.85|7877.72|7877.72|0
1652089390000|2022-05-09 09:43:10|7878.57|7878.57|7878.57|7878.57|7880.83|7880.83|7878.57|7878.57|0
1652089400000|2022-05-09 09:43:20|7880.83|7880.83|7881.4|7881.4|7881.4|7881.4|7879.99|7879.99|0
1652089410000|2022-05-09 09:43:30|7880.27|7880.27|7881.4|7881.4|7881.4|7881.4|7880.27|7880.27|0
1652089420000|2022-05-09 09:43:40|7881.69|7881.69|7880.27|7880.27|7881.69|7881.69|7880.27|7880.27|0
1652089430000|2022-05-09 09:43:50|7879.7|7879.7|7878.85|7878.85|7879.7|7879.7|7878|7878|0
1652089440000|2022-05-09 09:44:00|7879.99|7879.99|7878.85|7878.85|7881.12|7881.12|7878.85|7878.85|0
1652089450000|2022-05-09 09:44:10|7878.57|7878.57|7872.91|7872.91|7878.57|7878.57|7871.93|7871.93|0
1652089460000|2022-05-09 09:44:20|7874.04|7874.04|7871.49|7871.49|7874.04|7874.04|7871.49|7871.49|0
1652089470000|2022-05-09 09:44:30|7871.21|7871.21|7871.25|7871.25|7871.25|7871.25|7870.35|7870.35|0
1652089480000|2022-05-09 09:44:40|7872.38|7872.38|7871.53|7871.53|7872.38|7872.38|7871.25|7871.25|0
1652089490000|2022-05-09 09:44:50|7872.38|7872.38|7871.25|7871.25|7872.38|7872.38|7871.25|7871.25|0
1652089500000|2022-05-09 09:45:00|7870.11|7870.11|7868.73|7868.73|7870.15|7870.15|7868.73|7868.73|0
1652089510000|2022-05-09 09:45:10|7869.87|7869.87|7869.87|7869.87|7869.87|7869.87|7869.87|7869.87|0
1652089520000|2022-05-09 09:45:20|7869.3|7869.3|7867.57|7867.57|7869.3|7869.3|7867.57|7867.57|0
1652089530000|2022-05-09 09:45:30|7866.43|7866.43|7866.72|7866.72|7866.72|7866.72|7866.43|7866.43|0
1652089540000|2022-05-09 09:45:40|7863.32|7863.32|7867|7867|7867|7867|7863.32|7863.32|0
1652089550000|2022-05-09 09:45:50|7868.13|7868.13|7867.28|7867.28|7868.7|7868.7|7867.28|7867.28|0
1652089560000|2022-05-09 09:46:00|7866.15|7866.15|7864.17|7864.17|7866.15|7866.15|7864.17|7864.17|0
1652089570000|2022-05-09 09:46:10|7866.43|7866.43|7864.73|7864.73|7866.43|7866.43|7864.73|7864.73|0
1652089580000|2022-05-09 09:46:20|7863.6|7863.6|7862.47|7862.47|7863.6|7863.6|7862.47|7862.47|0
1652089590000|2022-05-09 09:46:30|7862.75|7862.75|7863.88|7863.88|7863.88|7863.88|7862.75|7862.75|0
1652089600000|2022-05-09 09:46:40|7863.32|7863.32|7860.2|7860.2|7863.32|7863.32|7859.63|7859.63|0
1652089610000|2022-05-09 09:46:50|7860.48|7860.48|7861.34|7861.34|7862.47|7862.47|7860.48|7860.48|0
1652089620000|2022-05-09 09:47:00|7862.47|7862.47|7861.62|7861.62|7862.75|7862.75|7861.62|7861.62|0
1652089630000|2022-05-09 09:47:10|7861.59|7861.59|7861.47|7861.47|7862.64|7862.64|7861.47|7861.47|0
1652089640000|2022-05-09 09:47:20|7861.51|7861.51|7862.92|7862.92|7862.92|7862.92|7861.51|7861.51|0
1652089650000|2022-05-09 09:47:30|7861.79|7861.79|7864.05|7864.05|7864.05|7864.05|7861.79|7861.79|0
1652089660000|2022-05-09 09:47:40|7865.19|7865.19|7865.19|7865.19|7865.19|7865.19|7865.19|7865.19|0
1652089670000|2022-05-09 09:47:50|7866.32|7866.32|7867.73|7867.73|7867.73|7867.73|7865.19|7865.19|0
1652089680000|2022-05-09 09:48:00|7868.02|7868.02|7868.58|7868.58|7868.58|7868.58|7868.02|7868.02|0
1652089690000|2022-05-09 09:48:10|7869.72|7869.72|7869.43|7869.43|7870.56|7870.56|7869.43|7869.43|0
1652089700000|2022-05-09 09:48:20|7868.3|7868.3|7867.17|7867.17|7868.3|7868.3|7867.17|7867.17|0
1652089710000|2022-05-09 09:48:30|7866.89|7866.89|7868.58|7868.58|7868.58|7868.58|7866.89|7866.89|0
1652089720000|2022-05-09 09:48:40|7869.72|7869.72|7868.58|7868.58|7869.72|7869.72|7868.58|7868.58|0
1652089730000|2022-05-09 09:48:50|7869.72|7869.72|7869.72|7869.72|7869.72|7869.72|7869.72|7869.72|0
1652089740000|2022-05-09 09:49:00|7868.58|7868.58|7869.15|7869.15|7869.15|7869.15|7868.58|7868.58|0
1652089760000|2022-05-09 09:49:20|7866.89|7866.89|7866.04|7866.04|7866.89|7866.89|7865.75|7865.75|0
1652089770000|2022-05-09 09:49:30|7864.91|7864.91|7868.32|7868.32|7868.32|7868.32|7864.91|7864.91|0
1652089780000|2022-05-09 09:49:40|7867.19|7867.19|7867.76|7867.76|7867.76|7867.76|7867.19|7867.19|0
1652089790000|2022-05-09 09:49:50|7867.19|7867.19|7867.48|7867.48|7867.48|7867.48|7867.19|7867.19|0
1652089800000|2022-05-09 09:50:00|7867.76|7867.76|7867.19|7867.19|7868.89|7868.89|7867.19|7867.19|0
1652089810000|2022-05-09 09:50:10|7868.32|7868.32|7872.29|7872.29|7872.29|7872.29|7868.32|7868.32|0
1652089820000|2022-05-09 09:50:20|7872.58|7872.58|7875.12|7875.12|7875.12|7875.12|7871.44|7871.44|0
1652089830000|2022-05-09 09:50:30|7875.69|7875.69|7875.69|7875.69|7875.69|7875.69|7875.69|7875.69|0
1652089840000|2022-05-09 09:50:40|7876.82|7876.82|7877.95|7877.95|7877.95|7877.95|7876.82|7876.82|0
1652089850000|2022-05-09 09:50:50|7876.82|7876.82|7875.98|7875.98|7877.11|7877.11|7875.69|7875.69|0
1652089860000|2022-05-09 09:51:00|7875.69|7875.69|7876.54|7876.54|7877.39|7877.39|7874.56|7874.56|0
1652089870000|2022-05-09 09:51:10|7876.25|7876.25|7874.84|7874.84|7876.25|7876.25|7874.84|7874.84|0
1652089880000|2022-05-09 09:51:20|7875.12|7875.12|7873.14|7873.14|7875.12|7875.12|7873.14|7873.14|0
1652089890000|2022-05-09 09:51:30|7872.01|7872.01|7872.01|7872.01|7873.14|7873.14|7870.59|7870.59|0
1652089900000|2022-05-09 09:51:40|7873.14|7873.14|7873.14|7873.14|7873.14|7873.14|7873.14|7873.14|0
1652089910000|2022-05-09 09:51:50|7872.01|7872.01|7872.01|7872.01|7872.01|7872.01|7872.01|7872.01|0
1652089920000|2022-05-09 09:52:00|7873.14|7873.14|7870.59|7870.59|7873.14|7873.14|7870.31|7870.31|0
1652089930000|2022-05-09 09:52:10|7871.72|7871.72|7872.29|7872.29|7872.29|7872.29|7871.16|7871.16|0
1652089940000|2022-05-09 09:52:20|7871.16|7871.16|7871.16|7871.16|7871.16|7871.16|7871.16|7871.16|0
1652089950000|2022-05-09 09:52:30|7872.29|7872.29|7871.44|7871.44|7872.86|7872.86|7871.44|7871.44|0
1652089960000|2022-05-09 09:52:40|7871.16|7871.16|7870.02|7870.02|7871.16|7871.16|7870.02|7870.02|0
1652089970000|2022-05-09 09:52:50|7870.06|7870.06|7868.93|7868.93|7870.06|7870.06|7868.93|7868.93|0
1652089980000|2022-05-09 09:53:00|7869.5|7869.5|7870.85|7870.85|7870.85|7870.85|7869.48|7869.48|0
1652089990000|2022-05-09 09:53:10|7869.44|7869.44|7866.89|7866.89|7869.44|7869.44|7866.89|7866.89|0
1652090000000|2022-05-09 09:53:20|7867.74|7867.74|7867.23|7867.23|7867.74|7867.74|7866.95|7866.95|0
1652090010000|2022-05-09 09:53:30|7862.42|7862.42|7861.83|7861.83|7862.42|7862.42|7861.29|7861.29|0
1652090020000|2022-05-09 09:53:40|7862.96|7862.96|7861.83|7861.83|7862.96|7862.96|7861.83|7861.83|0
1652090030000|2022-05-09 09:53:50|7861.85|7861.85|7860.81|7860.81|7861.94|7861.94|7860.81|7860.81|0
1652090040000|2022-05-09 09:54:00|7861.94|7861.94|7863.36|7863.36|7863.36|7863.36|7861.1|7861.1|0
1652090050000|2022-05-09 09:54:10|7864.21|7864.21|7860.82|7860.82|7864.21|7864.21|7860.82|7860.82|0
1652090060000|2022-05-09 09:54:20|7861.95|7861.95|7861.1|7861.1|7861.95|7861.95|7861.1|7861.1|0
1652090070000|2022-05-09 09:54:30|7859.68|7859.68|7858.66|7858.66|7859.68|7859.68|7858.66|7858.66|0
1652090080000|2022-05-09 09:54:40|7857.53|7857.53|7858.06|7858.06|7858.66|7858.66|7857.53|7857.53|0
1652090090000|2022-05-09 09:54:50|7858.01|7858.01|7858.58|7858.58|7858.58|7858.58|7858.01|7858.01|0
1652090110000|2022-05-09 09:55:10|7860.28|7860.28|7859.43|7859.43|7860.56|7860.56|7859.43|7859.43|0
1652090120000|2022-05-09 09:55:20|7860.56|7860.56|7859.43|7859.43|7860.56|7860.56|7859.43|7859.43|0
1652090130000|2022-05-09 09:55:30|7859.15|7859.15|7862.54|7862.54|7862.54|7862.54|7859.15|7859.15|0
1652090140000|2022-05-09 09:55:40|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|7862.82|0
1652090150000|2022-05-09 09:55:50|7863.96|7863.96|7862.82|7862.82|7865.09|7865.09|7862.82|7862.82|0
1652090160000|2022-05-09 09:56:00|7861.69|7861.69|7856.59|7856.59|7861.69|7861.69|7855.46|7855.46|0
1652090170000|2022-05-09 09:56:10|7855.46|7855.46|7857.16|7857.16|7858.29|7858.29|7855.18|7855.18|0
1652090180000|2022-05-09 09:56:20|7856.59|7856.59|7851.73|7851.73|7856.59|7856.59|7851.73|7851.73|0
1652090190000|2022-05-09 09:56:30|7850.03|7850.03|7849.75|7849.75|7850.03|7850.03|7849.73|7849.73|0
1652090200000|2022-05-09 09:56:40|7850.03|7850.03|7851.73|7851.73|7852.86|7852.86|7850.03|7850.03|0
1652090210000|2022-05-09 09:56:50|7850.6|7850.6|7851.45|7851.45|7851.73|7851.73|7850.3|7850.3|0
1652090220000|2022-05-09 09:57:00|7850.32|7850.32|7843.2|7843.2|7850.32|7850.32|7843.2|7843.2|0
1652090230000|2022-05-09 09:57:10|7840.94|7840.94|7835.26|7835.26|7840.94|7840.94|7835.25|7835.25|0
1652090240000|2022-05-09 09:57:20|7834.13|7834.13|7833.6|7833.6|7834.13|7834.13|7832.42|7832.42|0
1652090250000|2022-05-09 09:57:30|7833.31|7833.31|7833.38|7833.38|7833.38|7833.38|7833.31|7833.31|0
1652090260000|2022-05-09 09:57:40|7831.68|7831.68|7830.83|7830.83|7831.68|7831.68|7826.02|7826.02|0
1652090270000|2022-05-09 09:57:50|7829.7|7829.7|7829.7|7829.7|7829.7|7829.7|7829.7|7829.7|0
1652090280000|2022-05-09 09:58:00|7831.97|7831.97|7835.37|7835.37|7835.37|7835.37|7831.97|7831.97|0
1652090290000|2022-05-09 09:58:10|7834.24|7834.24|7836.22|7836.22|7836.22|7836.22|7834.24|7834.24|0
1652090300000|2022-05-09 09:58:20|7836.79|7836.79|7835.65|7835.65|7836.79|7836.79|7835.65|7835.65|0
1652090310000|2022-05-09 09:58:30|7835.37|7835.37|7834.8|7834.8|7835.37|7835.37|7833.95|7833.95|0
1652090320000|2022-05-09 09:58:40|7834.23|7834.23|7834.23|7834.23|7835.37|7835.37|7834.23|7834.23|0
1652090330000|2022-05-09 09:58:50|7833.1|7833.1|7833.95|7833.95|7834.23|7834.23|7833.1|7833.1|0
1652090340000|2022-05-09 09:59:00|7832.82|7832.82|7833.16|7833.16|7833.16|7833.16|7832.82|7832.82|0
1652090350000|2022-05-09 09:59:10|7832.87|7832.87|7829.2|7829.2|7834.01|7834.01|7829.2|7829.2|0
1652090360000|2022-05-09 09:59:20|7830.33|7830.33|7828.75|7828.75|7830.33|7830.33|7826.73|7826.73|0
1652090370000|2022-05-09 09:59:30|7829.6|7829.6|7828.08|7828.08|7829.6|7829.6|7828.08|7828.08|0
1652090380000|2022-05-09 09:59:40|7829.21|7829.21|7831.52|7831.52|7831.52|7831.52|7828.08|7828.08|0
1652090390000|2022-05-09 09:59:50|7831.81|7831.81|7819.24|7819.24|7831.81|7831.81|7818.96|7818.96|0
1652090400000|2022-05-09 10:00:00|7820.37|7820.37|7824.88|7824.88|7824.88|7824.88|7820.1|7820.1|0
1652090410000|2022-05-09 10:00:10|7825.17|7825.17|7827.67|7827.67|7828.92|7828.92|7825.17|7825.17|0
1652090420000|2022-05-09 10:00:20|7828.81|7828.81|7829.09|7829.09|7830.22|7830.22|7828.81|7828.81|0
1652090430000|2022-05-09 10:00:30|7827.95|7827.95|7830.22|7830.22|7830.22|7830.22|7827.11|7827.11|0
1652090440000|2022-05-09 10:00:40|7831.35|7831.35|7834.25|7834.25|7834.25|7834.25|7831.35|7831.35|0
1652090450000|2022-05-09 10:00:50|7835.38|7835.38|7833.12|7833.12|7835.38|7835.38|7833.12|7833.12|0
1652090460000|2022-05-09 10:01:00|7832.83|7832.83|7829.15|7829.15|7832.83|7832.83|7829.15|7829.15|0
1652090470000|2022-05-09 10:01:10|7831.42|7831.42|7831.99|7831.99|7831.99|7831.99|7831.42|7831.42|0
1652090480000|2022-05-09 10:01:20|7830.85|7830.85|7833.69|7833.69|7833.69|7833.69|7830.85|7830.85|0
1652090490000|2022-05-09 10:01:30|7832.55|7832.55|7834.82|7834.82|7834.82|7834.82|7832.55|7832.55|0
1652090500000|2022-05-09 10:01:40|7835.1|7835.1|7835.38|7835.38|7835.67|7835.67|7834.25|7834.25|0
1652090510000|2022-05-09 10:01:50|7834.25|7834.25|7836.52|7836.52|7836.52|7836.52|7834.25|7834.25|0
1652090520000|2022-05-09 10:02:00|7836.8|7836.8|7832.84|7832.84|7838.5|7838.5|7832.84|7832.84|0
1652090530000|2022-05-09 10:02:10|7833.97|7833.97|7835.17|7835.17|7835.17|7835.17|7833.97|7833.97|0
1652090540000|2022-05-09 10:02:20|7835.13|7835.13|7835.39|7835.39|7835.96|7835.96|7835.11|7835.11|0
1652090550000|2022-05-09 10:02:30|7835.68|7835.68|7835.26|7835.26|7836.79|7836.79|7835.09|7835.09|0
1652090560000|2022-05-09 10:02:40|7834.97|7834.97|7832.05|7832.05|7834.97|7834.97|7832.05|7832.05|0
1652090570000|2022-05-09 10:02:50|7833.18|7833.18|7833.46|7833.46|7833.46|7833.46|7833.18|7833.18|0
1652090580000|2022-05-09 10:03:00|7833.75|7833.75|7834.03|7834.03|7834.03|7834.03|7833.75|7833.75|0
1652090590000|2022-05-09 10:03:10|7835.16|7835.16|7837.15|7837.15|7837.15|7837.15|7835.16|7835.16|0
1652090600000|2022-05-09 10:03:20|7835.73|7835.73|7836.86|7836.86|7836.86|7836.86|7835.73|7835.73|0
1652090610000|2022-05-09 10:03:30|7835.45|7835.45|7835.52|7835.52|7835.52|7835.52|7835.16|7835.16|0
1652090620000|2022-05-09 10:03:40|7835.8|7835.8|7835.16|7835.16|7835.8|7835.8|7835.16|7835.16|0
1652090630000|2022-05-09 10:03:50|7835.45|7835.45|7836.58|7836.58|7836.58|7836.58|7835.45|7835.45|0
1652090650000|2022-05-09 10:04:10|7837.71|7837.71|7837.71|7837.71|7837.71|7837.71|7837.71|7837.71|0
1652090660000|2022-05-09 10:04:20|7835.45|7835.45|7836.64|7836.64|7836.64|7836.64|7835.45|7835.45|0
1652090670000|2022-05-09 10:04:30|7836.36|7836.36|7835.72|7835.72|7836.36|7836.36|7834.02|7834.02|0
1652090680000|2022-05-09 10:04:40|7834.59|7834.59|7834.67|7834.67|7835.8|7835.8|7834.59|7834.59|0
1652090690000|2022-05-09 10:04:50|7834.39|7834.39|7833.25|7833.25|7834.39|7834.39|7833.25|7833.25|0
1652090700000|2022-05-09 10:05:00|7834.38|7834.38|7834.43|7834.43|7834.43|7834.43|7834.38|7834.38|0
1652090710000|2022-05-09 10:05:10|7835.56|7835.56|7835.33|7835.33|7836.47|7836.47|7834.77|7834.77|0
1652090720000|2022-05-09 10:05:20|7835.26|7835.26|7834.23|7834.23|7835.36|7835.36|7834.23|7834.23|0
1652090730000|2022-05-09 10:05:30|7833.94|7833.94|7832.81|7832.81|7833.94|7833.94|7832.81|7832.81|0
1652090740000|2022-05-09 10:05:40|7831.4|7831.4|7830.83|7830.83|7831.4|7831.4|7830.54|7830.54|0
1652090750000|2022-05-09 10:05:50|7831.11|7831.11|7831.84|7831.84|7831.84|7831.84|7830.83|7830.83|0
1652090760000|2022-05-09 10:06:00|7830.99|7830.99|7832.12|7832.12|7832.12|7832.12|7830.7|7830.7|0
1652090770000|2022-05-09 10:06:10|7831.56|7831.56|7831.58|7831.58|7832.71|7832.71|7831.56|7831.56|0
1652090780000|2022-05-09 10:06:20|7831.29|7831.29|7831.29|7831.29|7831.29|7831.29|7831.29|7831.29|0
1652090800000|2022-05-09 10:06:40|7831.58|7831.58|7833.03|7833.03|7836.67|7836.67|7831.58|7831.58|0
1652090810000|2022-05-09 10:06:50|7831.05|7831.05|7827.68|7827.68|7831.05|7831.05|7827.4|7827.4|0
1652090820000|2022-05-09 10:07:00|7826.83|7826.83|7823.43|7823.43|7826.83|7826.83|7823.43|7823.43|0
1652090830000|2022-05-09 10:07:10|7822.29|7822.29|7821.73|7821.73|7822.29|7822.29|7818.61|7818.61|0
1652090840000|2022-05-09 10:07:20|7821.71|7821.71|7818.31|7818.31|7821.99|7821.99|7817.74|7817.74|0
1652090850000|2022-05-09 10:07:30|7818.59|7818.59|7820.29|7820.29|7820.58|7820.58|7818.59|7818.59|0
1652090860000|2022-05-09 10:07:40|7820.01|7820.01|7816.61|7816.61|7820.01|7820.01|7816.61|7816.61|0
1652090870000|2022-05-09 10:07:50|7814.63|7814.63|7814.57|7814.57|7814.63|7814.63|7810.32|7810.32|0
1652090880000|2022-05-09 10:08:00|7814.85|7814.85|7816.84|7816.84|7817.12|7817.12|7814.57|7814.57|0
1652090890000|2022-05-09 10:08:10|7817.12|7817.12|7814.57|7814.57|7817.12|7817.12|7814.29|7814.29|0
1652090900000|2022-05-09 10:08:20|7815.71|7815.71|7817.97|7817.97|7817.97|7817.97|7814.01|7814.01|0
1652090910000|2022-05-09 10:08:30|7818.26|7818.26|7820.52|7820.52|7820.52|7820.52|7818.26|7818.26|0
1652090920000|2022-05-09 10:08:40|7819.39|7819.39|7818.45|7818.45|7819.58|7819.58|7818.45|7818.45|0
1652090930000|2022-05-09 10:08:50|7818.16|7818.16|7816.46|7816.46|7819.29|7819.29|7816.46|7816.46|0
1652090940000|2022-05-09 10:09:00|7814.2|7814.2|7813.63|7813.63|7818.73|7818.73|7812.5|7812.5|0
1652090950000|2022-05-09 10:09:10|7814.76|7814.76|7815.33|7815.33|7815.33|7815.33|7814.76|7814.76|0
1652090960000|2022-05-09 10:09:20|7814.48|7814.48|7816.63|7816.63|7816.63|7816.63|7814.4|7814.4|0
1652090970000|2022-05-09 10:09:30|7815.5|7815.5|7814.94|7814.94|7816.07|7816.07|7814.94|7814.94|0
1652090980000|2022-05-09 10:09:40|7816.07|7816.07|7821.21|7821.21|7821.21|7821.21|7816.07|7816.07|0
1652090990000|2022-05-09 10:09:50|7820.07|7820.07|7821.21|7821.21|7821.21|7821.21|7820.07|7820.07|0
1652091000000|2022-05-09 10:10:00|7822.34|7822.34|7822.36|7822.36|7822.36|7822.36|7822.32|7822.32|0
1652091010000|2022-05-09 10:10:10|7823.49|7823.49|7824.1|7824.1|7825.23|7825.23|7822.93|7822.93|0
1652091020000|2022-05-09 10:10:20|7825.23|7825.23|7822.11|7822.11|7825.23|7825.23|7822.11|7822.11|0
1652091030000|2022-05-09 10:10:30|7820.98|7820.98|7821.83|7821.83|7823.24|7823.24|7819.85|7819.85|0
1652091040000|2022-05-09 10:10:40|7821.93|7821.93|7821.93|7821.93|7821.93|7821.93|7821.93|7821.93|0
1652091050000|2022-05-09 10:10:50|7822.5|7822.5|7823.63|7823.63|7823.92|7823.92|7822.5|7822.5|0
1652091060000|2022-05-09 10:11:00|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|7824.76|0
1652091070000|2022-05-09 10:11:10|7825.9|7825.9|7827.09|7827.09|7829.35|7829.35|7825.9|7825.9|0
1652091080000|2022-05-09 10:11:20|7826.8|7826.8|7824.82|7824.82|7826.8|7826.8|7824.82|7824.82|0
1652091090000|2022-05-09 10:11:30|7823.69|7823.69|7823.4|7823.4|7824.82|7824.82|7823.4|7823.4|0
1652091100000|2022-05-09 10:11:40|7824.54|7824.54|7825.36|7825.36|7825.36|7825.36|7824.54|7824.54|0
1652091110000|2022-05-09 10:11:50|7824.23|7824.23|7823.66|7823.66|7824.23|7824.23|7823.66|7823.66|0
1652091120000|2022-05-09 10:12:00|7823.95|7823.95|7827.04|7827.04|7827.04|7827.04|7823.95|7823.95|0
1652091130000|2022-05-09 10:12:10|7826.76|7826.76|7825.91|7825.91|7826.76|7826.76|7825.35|7825.35|0
1652091140000|2022-05-09 10:12:20|7827.04|7827.04|7827.9|7827.9|7827.9|7827.9|7827.04|7827.04|0
1652091150000|2022-05-09 10:12:30|7826.48|7826.48|7826.48|7826.48|7826.48|7826.48|7826.48|7826.48|0
1652091160000|2022-05-09 10:12:40|7826.77|7826.77|7827.61|7827.61|7827.9|7827.9|7826.77|7826.77|0
1652091180000|2022-05-09 10:13:00|7828.74|7828.74|7829.88|7829.88|7829.88|7829.88|7828.74|7828.74|0
1652091190000|2022-05-09 10:13:10|7828.18|7828.18|7825.35|7825.35|7828.18|7828.18|7825.35|7825.35|0
1652091200000|2022-05-09 10:13:20|7825.23|7825.23|7823.75|7823.75|7825.23|7825.23|7823.75|7823.75|0
1652091210000|2022-05-09 10:13:30|7823.91|7823.91|7824.19|7824.19|7824.19|7824.19|7823.91|7823.91|0
1652091220000|2022-05-09 10:13:40|7827.59|7827.59|7826.41|7826.41|7827.71|7827.71|7825.35|7825.35|0
1652091230000|2022-05-09 10:13:50|7826.45|7826.45|7824.75|7824.75|7826.45|7826.45|7823.62|7823.62|0
1652091240000|2022-05-09 10:14:00|7824.79|7824.79|7826.25|7826.25|7826.25|7826.25|7824.79|7824.79|0
1652091250000|2022-05-09 10:14:10|7825.12|7825.12|7825.12|7825.12|7825.12|7825.12|7825.12|7825.12|0
1652091260000|2022-05-09 10:14:20|7825.4|7825.4|7825.4|7825.4|7825.4|7825.4|7825.4|7825.4|0
1652091270000|2022-05-09 10:14:30|7824.27|7824.27|7822.79|7822.79|7824.27|7824.27|7822.79|7822.79|0
1652091280000|2022-05-09 10:14:40|7822.23|7822.23|7822.79|7822.79|7822.79|7822.79|7820.53|7820.53|0
1652091290000|2022-05-09 10:14:50|7823.36|7823.36|7823.36|7823.36|7823.36|7823.36|7822.23|7822.23|0
1652091300000|2022-05-09 10:15:00|7825.62|7825.62|7822.79|7822.79|7825.62|7825.62|7822.79|7822.79|0
1652091310000|2022-05-09 10:15:10|7823.36|7823.36|7825.91|7825.91|7825.91|7825.91|7823.36|7823.36|0
1652091320000|2022-05-09 10:15:20|7827.04|7827.04|7825.05|7825.05|7827.04|7827.04|7825.05|7825.05|0
1652091330000|2022-05-09 10:15:30|7825.09|7825.09|7826.22|7826.22|7826.22|7826.22|7825.09|7825.09|0
1652091340000|2022-05-09 10:15:40|7825.09|7825.09|7825.37|7825.37|7825.37|7825.37|7825.09|7825.09|0
1652091350000|2022-05-09 10:15:50|7826.5|7826.5|7828.77|7828.77|7828.77|7828.77|7826.5|7826.5|0
1652091360000|2022-05-09 10:16:00|7827.64|7827.64|7828.2|7828.2|7828.2|7828.2|7826.5|7826.5|0
1652091370000|2022-05-09 10:16:10|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|7828.31|0
1652091380000|2022-05-09 10:16:20|7828.59|7828.59|7825.76|7825.76|7828.59|7828.59|7825.76|7825.76|0
1652091390000|2022-05-09 10:16:30|7824.63|7824.63|7823.42|7823.42|7824.84|7824.84|7823.42|7823.42|0
1652091400000|2022-05-09 10:16:40|7823.39|7823.39|7826.22|7826.22|7826.22|7826.22|7823.39|7823.39|0
1652091410000|2022-05-09 10:16:50|7825.08|7825.08|7825.65|7825.65|7826.78|7826.78|7825.08|7825.08|0
1652091420000|2022-05-09 10:17:00|7826.78|7826.78|7832.21|7832.21|7832.21|7832.21|7826.78|7826.78|0
1652091430000|2022-05-09 10:17:10|7829.94|7829.94|7832.5|7832.5|7832.5|7832.5|7829.37|7829.37|0
1652091440000|2022-05-09 10:17:20|7831.37|7831.37|7828.49|7828.49|7831.37|7831.37|7828.49|7828.49|0
1652091450000|2022-05-09 10:17:30|7827.93|7827.93|7827.83|7827.83|7827.93|7827.93|7827.83|7827.83|0
1652091460000|2022-05-09 10:17:40|7828.96|7828.96|7829.66|7829.66|7829.66|7829.66|7828.96|7828.96|0
1652091470000|2022-05-09 10:17:50|7828.53|7828.53|7827.96|7827.96|7828.53|7828.53|7826.83|7826.83|0
1652091480000|2022-05-09 10:18:00|7829.09|7829.09|7829.31|7829.31|7829.38|7829.38|7829.09|7829.09|0
1652091490000|2022-05-09 10:18:10|7831.85|7831.85|7831.85|7831.85|7832.14|7832.14|7831.85|7831.85|0
1652091500000|2022-05-09 10:18:20|7830.72|7830.72|7827.03|7827.03|7830.72|7830.72|7827.03|7827.03|0
1652091510000|2022-05-09 10:18:30|7827.32|7827.32|7829.58|7829.58|7829.58|7829.58|7826.75|7826.75|0
1652091520000|2022-05-09 10:18:40|7828.45|7828.45|7827.4|7827.4|7828.53|7828.53|7827.4|7827.4|0
1652091530000|2022-05-09 10:18:50|7828.53|7828.53|7828.54|7828.54|7828.54|7828.54|7828.51|7828.51|0
1652091540000|2022-05-09 10:19:00|7828.59|7828.59|7827.66|7827.66|7828.79|7828.79|7827.38|7827.38|0
1652091550000|2022-05-09 10:19:10|7827.95|7827.95|7827.95|7827.95|7827.95|7827.95|7827.66|7827.66|0
1652091560000|2022-05-09 10:19:20|7827.97|7827.97|7824.83|7824.83|7827.97|7827.97|7824.83|7824.83|0
1652091570000|2022-05-09 10:19:30|7824.55|7824.55|7821.72|7821.72|7824.55|7824.55|7821.72|7821.72|0
1652091580000|2022-05-09 10:19:40|7822.85|7822.85|7821.72|7821.72|7822.85|7822.85|7821.43|7821.43|0
1652091590000|2022-05-09 10:19:50|7821.68|7821.68|7824.51|7824.51|7824.51|7824.51|7821.68|7821.68|0
1652091600000|2022-05-09 10:20:00|7823.38|7823.38|7827.06|7827.06|7828.47|7828.47|7823.38|7823.38|0
1652091610000|2022-05-09 10:20:10|7825.93|7825.93|7824.8|7824.8|7825.93|7825.93|7824.51|7824.51|0
1652091620000|2022-05-09 10:20:20|7823.66|7823.66|7822.53|7822.53|7823.66|7823.66|7822.53|7822.53|0
1652091630000|2022-05-09 10:20:30|7823.66|7823.66|7823.95|7823.95|7823.95|7823.95|7823.66|7823.66|0
1652091640000|2022-05-09 10:20:40|7822.81|7822.81|7821.11|7821.11|7822.81|7822.81|7821.11|7821.11|0
1652091650000|2022-05-09 10:20:50|7819.98|7819.98|7821.96|7821.96|7821.96|7821.96|7819.98|7819.98|0
1652091660000|2022-05-09 10:21:00|7821.68|7821.68|7819.73|7819.73|7821.68|7821.68|7819.69|7819.69|0
1652091670000|2022-05-09 10:21:10|7820.3|7820.3|7819.45|7819.45|7820.3|7820.3|7819.45|7819.45|0
1652091680000|2022-05-09 10:21:20|7819.17|7819.17|7820.01|7820.01|7820.3|7820.3|7819.17|7819.17|0
1652091690000|2022-05-09 10:21:30|7818.88|7818.88|7820.01|7820.01|7820.01|7820.01|7818.88|7818.88|0
1652091700000|2022-05-09 10:21:40|7819.73|7819.73|7815.77|7815.77|7819.73|7819.73|7815.77|7815.77|0
1652091710000|2022-05-09 10:21:50|7815.2|7815.2|7814.77|7814.77|7815.2|7815.2|7814.77|7814.77|0
1652091720000|2022-05-09 10:22:00|7815.91|7815.91|7812.23|7812.23|7815.91|7815.91|7811.94|7811.94|0
1652091730000|2022-05-09 10:22:10|7811.1|7811.1|7808.83|7808.83|7811.1|7811.1|7808.83|7808.83|0
1652091740000|2022-05-09 10:22:20|7807.7|7807.7|7807.42|7807.42|7809.12|7809.12|7807.42|7807.42|0
1652091750000|2022-05-09 10:22:30|7808.55|7808.55|7805.33|7805.33|7808.55|7808.55|7805.04|7805.04|0
1652091760000|2022-05-09 10:22:40|7806.46|7806.46|7801.82|7801.82|7806.46|7806.46|7801.82|7801.82|0
1652091770000|2022-05-09 10:22:50|7804.08|7804.08|7805.5|7805.5|7805.5|7805.5|7803.79|7803.79|0
1652091780000|2022-05-09 10:23:00|7805.78|7805.78|7802.82|7802.82|7805.78|7805.78|7802.82|7802.82|0
1652091790000|2022-05-09 10:23:10|7803.39|7803.39|7802.22|7802.22|7803.96|7803.96|7802.22|7802.22|0
1652091800000|2022-05-09 10:23:20|7803.35|7803.35|7802.8|7802.8|7803.35|7803.35|7802.78|7802.78|0
1652091810000|2022-05-09 10:23:30|7801.67|7801.67|7803.22|7803.22|7803.37|7803.37|7801.67|7801.67|0
1652091820000|2022-05-09 10:23:40|7802.09|7802.09|7804.33|7804.33|7804.33|7804.33|7802.07|7802.07|0
1652091830000|2022-05-09 10:23:50|7804.61|7804.61|7805.74|7805.74|7806.88|7806.88|7804.61|7804.61|0
1652091840000|2022-05-09 10:24:00|7805.46|7805.46|7804.27|7804.27|7805.46|7805.46|7804.23|7804.23|0
1652091850000|2022-05-09 10:24:10|7804.23|7804.23|7801.72|7801.72|7804.25|7804.25|7800.55|7800.55|0
1652091860000|2022-05-09 10:24:20|7800.59|7800.59|7798.89|7798.89|7800.59|7800.59|7798.89|7798.89|0
1652091870000|2022-05-09 10:24:30|7799.18|7799.18|7798.98|7798.98|7799.18|7799.18|7798.89|7798.89|0
1652091880000|2022-05-09 10:24:40|7800.14|7800.14|7799.15|7799.15|7800.42|7800.42|7799.15|7799.15|0
1652091890000|2022-05-09 10:24:50|7799.43|7799.43|7800.86|7800.86|7800.86|7800.86|7799.43|7799.43|0
1652091900000|2022-05-09 10:25:00|7800.88|7800.88|7804.28|7804.28|7804.28|7804.28|7800.88|7800.88|0
1652091910000|2022-05-09 10:25:10|7803.15|7803.15|7803.15|7803.15|7803.15|7803.15|7803.15|7803.15|0
1652091920000|2022-05-09 10:25:20|7802.01|7802.01|7801.98|7801.98|7802.01|7802.01|7801.98|7801.98|0
1652091930000|2022-05-09 10:25:30|7802.05|7802.05|7803.75|7803.75|7803.75|7803.75|7802.05|7802.05|0
1652091940000|2022-05-09 10:25:40|7802.62|7802.62|7802.9|7802.9|7802.9|7802.9|7801.77|7801.77|0
1652091960000|2022-05-09 10:26:00|7804.03|7804.03|7806.31|7806.31|7806.88|7806.88|7804.03|7804.03|0
1652091970000|2022-05-09 10:26:10|7806.4|7806.4|7806.44|7806.44|7806.44|7806.44|7806.4|7806.4|0
1652091980000|2022-05-09 10:26:20|7807.57|7807.57|7807.57|7807.57|7807.57|7807.57|7807.57|7807.57|0
1652091990000|2022-05-09 10:26:30|7807|7807|7805.58|7805.58|7807|7807|7804.45|7804.45|0
1652092000000|2022-05-09 10:26:40|7805.87|7805.87|7807|7807|7807|7807|7805.87|7805.87|0
1652092010000|2022-05-09 10:26:50|7808.13|7808.13|7808.13|7808.13|7808.13|7808.13|7808.13|7808.13|0
1652092020000|2022-05-09 10:27:00|7808.7|7808.7|7810.5|7810.5|7810.5|7810.5|7808.7|7808.7|0
1652092030000|2022-05-09 10:27:10|7811.63|7811.63|7813.33|7813.33|7813.33|7813.33|7811.63|7811.63|0
1652092040000|2022-05-09 10:27:20|7812.2|7812.2|7808.24|7808.24|7812.2|7812.2|7807.96|7807.96|0
1652092050000|2022-05-09 10:27:30|7807.96|7807.96|7805.03|7805.03|7810.15|7810.15|7802.76|7802.76|0
1652092060000|2022-05-09 10:27:40|7806.16|7806.16|7805.83|7805.83|7806.16|7806.16|7805.83|7805.83|0
1652092080000|2022-05-09 10:28:00|7805.86|7805.86|7803.6|7803.6|7805.86|7805.86|7803.6|7803.6|0
1652092090000|2022-05-09 10:28:10|7804.73|7804.73|7803.33|7803.33|7806.43|7806.43|7802.6|7802.6|0
1652092100000|2022-05-09 10:28:20|7803.39|7803.39|7804.52|7804.52|7804.8|7804.8|7803.39|7803.39|0
1652092110000|2022-05-09 10:28:30|7803.95|7803.95|7805.32|7805.32|7805.32|7805.32|7802.75|7802.75|0
1652092120000|2022-05-09 10:28:40|7804.19|7804.19|7807.3|7807.3|7807.3|7807.3|7804.19|7804.19|0
1652092130000|2022-05-09 10:28:50|7807.87|7807.87|7806.77|7806.77|7807.98|7807.98|7806.77|7806.77|0
1652092140000|2022-05-09 10:29:00|7807.91|7807.91|7809.32|7809.32|7809.32|7809.32|7807.91|7807.91|0
1652092160000|2022-05-09 10:29:20|7808.19|7808.19|7809.06|7809.06|7809.34|7809.34|7808.19|7808.19|0
1652092170000|2022-05-09 10:29:30|7810.19|7810.19|7806.22|7806.22|7810.19|7810.19|7806.22|7806.22|0
1652092180000|2022-05-09 10:29:40|7807.35|7807.35|7805.09|7805.09|7807.35|7807.35|7805.09|7805.09|0
1652092190000|2022-05-09 10:29:50|7803.96|7803.96|7806.22|7806.22|7806.22|7806.22|7803.96|7803.96|0
1652092200000|2022-05-09 10:30:00|7806.25|7806.25|7807.46|7807.46|7807.49|7807.49|7806.25|7806.25|0
1652092210000|2022-05-09 10:30:10|7807.74|7807.74|7807.46|7807.46|7807.74|7807.74|7806.33|7806.33|0
1652092220000|2022-05-09 10:30:20|7806.33|7806.33|7806.04|7806.04|7806.61|7806.61|7806.04|7806.04|0
1652092230000|2022-05-09 10:30:30|7805.97|7805.97|7806.1|7806.1|7806.26|7806.26|7805.97|7805.97|0
1652092240000|2022-05-09 10:30:40|7807.23|7807.23|7806.37|7806.37|7807.23|7807.23|7806.1|7806.1|0
1652092250000|2022-05-09 10:30:50|7806.08|7806.08|7809.23|7809.23|7809.23|7809.23|7806.08|7806.08|0
1652092260000|2022-05-09 10:31:00|7809.16|7809.16|7808.22|7808.22|7809.35|7809.35|7807.09|7807.09|0
1652092270000|2022-05-09 10:31:10|7808.24|7808.24|7810.5|7810.5|7810.5|7810.5|7808.24|7808.24|0
1652092280000|2022-05-09 10:31:20|7809.37|7809.37|7810.25|7810.25|7810.25|7810.25|7808.52|7808.52|0
1652092290000|2022-05-09 10:31:30|7810.23|7810.23|7805.38|7805.38|7810.23|7810.23|7805.1|7805.1|0
1652092300000|2022-05-09 10:31:40|7805.3|7805.3|7805.3|7805.3|7805.3|7805.3|7805.3|7805.3|0
1652092310000|2022-05-09 10:31:50|7805.87|7805.87|7807|7807|7808.13|7808.13|7805.87|7805.87|0
1652092320000|2022-05-09 10:32:00|7805.87|7805.87|7809.25|7809.25|7809.25|7809.25|7805.87|7805.87|0
1652092330000|2022-05-09 10:32:10|7809.31|7809.31|7809.29|7809.29|7809.37|7809.37|7809.29|7809.29|0
1652092340000|2022-05-09 10:32:20|7809.35|7809.35|7811.95|7811.95|7813.08|7813.08|7809.35|7809.35|0
1652092350000|2022-05-09 10:32:30|7810.82|7810.82|7810.84|7810.84|7810.84|7810.84|7810.82|7810.82|0
1652092360000|2022-05-09 10:32:40|7809.71|7809.71|7809.43|7809.43|7811.13|7811.13|7809.43|7809.43|0
1652092370000|2022-05-09 10:32:50|7809.36|7809.36|7806.22|7806.22|7809.36|7809.36|7805.09|7805.09|0
1652092380000|2022-05-09 10:33:00|7806.51|7806.51|7802.26|7802.26|7806.51|7806.51|7801.13|7801.13|0
1652092390000|2022-05-09 10:33:10|7803.39|7803.39|7803.67|7803.67|7803.67|7803.67|7803.39|7803.39|0
1652092400000|2022-05-09 10:33:20|7801.41|7801.41|7800.28|7800.28|7801.41|7801.41|7800.28|7800.28|0
1652092410000|2022-05-09 10:33:30|7800.25|7800.25|7798.3|7798.3|7800.54|7800.54|7797.14|7797.14|0
1652092420000|2022-05-09 10:33:40|7800.56|7800.56|7800.6|7800.6|7800.6|7800.6|7800.56|7800.56|0
1652092430000|2022-05-09 10:33:50|7800.62|7800.62|7801.72|7801.72|7801.72|7801.72|7800.59|7800.59|0
1652092440000|2022-05-09 10:34:00|7802.01|7802.01|7803.14|7803.14|7803.14|7803.14|7802.01|7802.01|0
1652092450000|2022-05-09 10:34:10|7804.28|7804.28|7803.71|7803.71|7806.54|7806.54|7803.71|7803.71|0
1652092460000|2022-05-09 10:34:20|7803.42|7803.42|7804.54|7804.54|7804.54|7804.54|7802.01|7802.01|0
1652092470000|2022-05-09 10:34:30|7806.24|7806.24|7804.54|7804.54|7806.24|7806.24|7803.4|7803.4|0
1652092480000|2022-05-09 10:34:40|7804.82|7804.82|7804.54|7804.54|7804.82|7804.82|7804.54|7804.54|0
1652092490000|2022-05-09 10:34:50|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|7805.67|0
1652092500000|2022-05-09 10:35:00|7804.54|7804.54|7801.71|7801.71|7804.54|7804.54|7801.71|7801.71|0
1652092510000|2022-05-09 10:35:10|7802.84|7802.84|7802.84|7802.84|7802.84|7802.84|7802.84|7802.84|0
1652092520000|2022-05-09 10:35:20|7802.27|7802.27|7804|7804|7804|7804|7802.27|7802.27|0
1652092530000|2022-05-09 10:35:30|7804.56|7804.56|7803.47|7803.47|7804.56|7804.56|7803.43|7803.43|0
1652092540000|2022-05-09 10:35:40|7803.49|7803.49|7803.2|7803.2|7803.49|7803.49|7802.07|7802.07|0
1652092550000|2022-05-09 10:35:50|7803.49|7803.49|7808|7808|7808|7808|7803.49|7803.49|0
1652092560000|2022-05-09 10:36:00|7807.43|7807.43|7806.79|7806.79|7807.96|7807.96|7806.26|7806.26|0
1652092570000|2022-05-09 10:36:10|7806.77|7806.77|7806.79|7806.79|7806.79|7806.79|7806.74|7806.74|0
1652092580000|2022-05-09 10:36:20|7807.07|7807.07|7808.49|7808.49|7808.49|7808.49|7807.07|7807.07|0
1652092590000|2022-05-09 10:36:30|7808.52|7808.52|7810.36|7810.36|7810.36|7810.36|7808.1|7808.1|0
1652092600000|2022-05-09 10:36:40|7809.23|7809.23|7809.58|7809.58|7809.58|7809.58|7808.03|7808.03|0
1652092610000|2022-05-09 10:36:50|7809.56|7809.56|7809.53|7809.53|7809.58|7809.58|7809.49|7809.49|0
1652092620000|2022-05-09 10:37:00|7810.66|7810.66|7813.46|7813.46|7813.53|7813.53|7810.66|7810.66|0
1652092630000|2022-05-09 10:37:10|7813.53|7813.53|7811.48|7811.48|7813.53|7813.53|7811.44|7811.44|0
1652092640000|2022-05-09 10:37:20|7810.06|7810.06|7805.49|7805.49|7810.06|7810.06|7805.49|7805.49|0
1652092650000|2022-05-09 10:37:30|7804.36|7804.36|7804.65|7804.65|7804.65|7804.65|7804.36|7804.36|0
1652092660000|2022-05-09 10:37:40|7804.93|7804.93|7809.74|7809.74|7809.74|7809.74|7804.93|7804.93|0
1652092670000|2022-05-09 10:37:50|7808.33|7808.33|7807.48|7807.48|7808.61|7808.61|7807.48|7807.48|0
1652092680000|2022-05-09 10:38:00|7807.55|7807.55|7808.73|7808.73|7808.75|7808.75|7807.41|7807.41|0
1652092690000|2022-05-09 10:38:10|7808.76|7808.76|7808.48|7808.48|7808.76|7808.76|7808.48|7808.48|0
1652092700000|2022-05-09 10:38:20|7807.35|7807.35|7806.78|7806.78|7807.35|7807.35|7805.33|7805.33|0
1652092710000|2022-05-09 10:38:30|7807.06|7807.06|7807.13|7807.13|7807.13|7807.13|7807.06|7807.06|0
1652092720000|2022-05-09 10:38:40|7806|7806|7805.72|7805.72|7806|7806|7804.02|7804.02|0
1652092730000|2022-05-09 10:38:50|7804.59|7804.59|7804.55|7804.55|7804.59|7804.59|7804.52|7804.52|0
1652092740000|2022-05-09 10:39:00|7805.68|7805.68|7802.82|7802.82|7805.68|7805.68|7802.25|7802.25|0
1652092750000|2022-05-09 10:39:10|7803.95|7803.95|7803.99|7803.99|7803.99|7803.99|7803.95|7803.95|0
1652092760000|2022-05-09 10:39:20|7802.86|7802.86|7804.27|7804.27|7804.27|7804.27|7802.83|7802.83|0
1652092770000|2022-05-09 10:39:30|7805.4|7805.4|7803.95|7803.95|7805.4|7805.4|7803.95|7803.95|0
1652092780000|2022-05-09 10:39:40|7801.96|7801.96|7803.09|7803.09|7803.09|7803.09|7801.96|7801.96|0
1652092790000|2022-05-09 10:39:50|7802.81|7802.81|7803.09|7803.09|7803.94|7803.94|7801.68|7801.68|0
1652092800000|2022-05-09 10:40:00|7803.66|7803.66|7803.07|7803.07|7804.79|7804.79|7803.07|7803.07|0
1652092810000|2022-05-09 10:40:10|7803.05|7803.05|7803.4|7803.4|7803.4|7803.4|7802.77|7802.77|0
1652092820000|2022-05-09 10:40:20|7803.12|7803.12|7802.83|7802.83|7803.12|7803.12|7802.83|7802.83|0
1652092830000|2022-05-09 10:40:30|7803.12|7803.12|7801.7|7801.7|7803.12|7803.12|7801.42|7801.42|0
1652092840000|2022-05-09 10:40:40|7797.17|7797.17|7793.78|7793.78|7797.17|7797.17|7793.78|7793.78|0
1652092850000|2022-05-09 10:40:50|7793.49|7793.49|7792.08|7792.08|7793.49|7793.49|7792.08|7792.08|0
1652092860000|2022-05-09 10:41:00|7790.95|7790.95|7789.81|7789.81|7790.95|7790.95|7789.79|7789.79|0
1652092870000|2022-05-09 10:41:10|7790.95|7790.95|7791.23|7791.23|7791.23|7791.23|7790.95|7790.95|0
1652092880000|2022-05-09 10:41:20|7791.8|7791.8|7790.61|7790.61|7792.93|7792.93|7789.48|7789.48|0
1652092890000|2022-05-09 10:41:30|7790.33|7790.33|7789.65|7789.65|7790.33|7790.33|7788.52|7788.52|0
1652092900000|2022-05-09 10:41:40|7788.52|7788.52|7788.58|7788.58|7788.58|7788.58|7788.52|7788.52|0
1652092910000|2022-05-09 10:41:50|7787.44|7787.44|7786.87|7786.87|7788.57|7788.57|7786.87|7786.87|0
1652092920000|2022-05-09 10:42:00|7785.74|7785.74|7786.48|7786.48|7786.59|7786.59|7785.42|7785.42|0
1652092930000|2022-05-09 10:42:10|7786.77|7786.77|7790.06|7790.06|7790.06|7790.06|7786.66|7786.66|0
1652092940000|2022-05-09 10:42:20|7790.62|7790.62|7787|7787|7791.76|7791.76|7786.89|7786.89|0
1652092950000|2022-05-09 10:42:30|7786.93|7786.93|7786.64|7786.64|7788.06|7788.06|7785.23|7785.23|0
1652092960000|2022-05-09 10:42:40|7786.93|7786.93|7786.93|7786.93|7788.06|7788.06|7786.93|7786.93|0
1652092970000|2022-05-09 10:42:50|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|7786.86|0
1652092980000|2022-05-09 10:43:00|7786.57|7786.57|7786.29|7786.29|7786.57|7786.57|7786.29|7786.29|0
1652092990000|2022-05-09 10:43:10|7786.32|7786.32|7784.62|7784.62|7786.32|7786.32|7784.62|7784.62|0
1652093000000|2022-05-09 10:43:20|7784.06|7784.06|7784.06|7784.06|7784.06|7784.06|7784.06|7784.06|0
1652093010000|2022-05-09 10:43:30|7782.92|7782.92|7780.94|7780.94|7782.92|7782.92|7780.91|7780.91|0
1652093020000|2022-05-09 10:43:40|7780.82|7780.82|7781.39|7781.39|7781.39|7781.39|7780.82|7780.82|0
1652093030000|2022-05-09 10:43:50|7780.26|7780.26|7783.65|7783.65|7783.65|7783.65|7780.26|7780.26|0
1652093040000|2022-05-09 10:44:00|7783.67|7783.67|7783.39|7783.39|7785.09|7785.09|7782.54|7782.54|0
1652093050000|2022-05-09 10:44:10|7782.26|7782.26|7783.67|7783.67|7783.67|7783.67|7782.26|7782.26|0
1652093060000|2022-05-09 10:44:20|7783.64|7783.64|7782.8|7782.8|7785.06|7785.06|7782.8|7782.8|0
1652093070000|2022-05-09 10:44:30|7782.76|7782.76|7783.64|7783.64|7783.64|7783.64|7782.48|7782.48|0
1652093080000|2022-05-09 10:44:40|7782.51|7782.51|7782.51|7782.51|7782.51|7782.51|7780.24|7780.24|0
1652093090000|2022-05-09 10:44:50|7783.64|7783.64|7782.51|7782.51|7783.64|7783.64|7781.37|7781.37|0
1652093100000|2022-05-09 10:45:00|7781.37|7781.37|7781.37|7781.37|7781.37|7781.37|7781.37|7781.37|0
1652093110000|2022-05-09 10:45:10|7781.4|7781.4|7781.37|7781.37|7781.4|7781.4|7781.37|7781.37|0
1652093120000|2022-05-09 10:45:20|7780.24|7780.24|7775.93|7775.93|7780.24|7780.24|7775.93|7775.93|0
1652093130000|2022-05-09 10:45:30|7774.79|7774.79|7777.06|7777.06|7778.19|7778.19|7774.79|7774.79|0
1652093140000|2022-05-09 10:45:40|7778.19|7778.19|7778.19|7778.19|7778.19|7778.19|7778.19|7778.19|0
1652093150000|2022-05-09 10:45:50|7778.22|7778.22|7778.22|7778.22|7778.22|7778.22|7777.09|7777.09|0
1652093160000|2022-05-09 10:46:00|7777.36|7777.36|7777.33|7777.33|7778.5|7778.5|7777.33|7777.33|0
1652093170000|2022-05-09 10:46:10|7778.46|7778.46|7777.33|7777.33|7778.46|7778.46|7777.33|7777.33|0
1652093180000|2022-05-09 10:46:20|7776.19|7776.19|7774.5|7774.5|7776.19|7776.19|7774.5|7774.5|0
1652093190000|2022-05-09 10:46:30|7776.76|7776.76|7774.5|7774.5|7776.76|7776.76|7774.5|7774.5|0
1652093200000|2022-05-09 10:46:40|7774.45|7774.45|7776.13|7776.13|7776.72|7776.72|7774.45|7774.45|0
1652093210000|2022-05-09 10:46:50|7776.42|7776.42|7779.84|7779.84|7779.84|7779.84|7776.42|7776.42|0
1652093220000|2022-05-09 10:47:00|7779.82|7779.82|7777.52|7777.52|7780.95|7780.95|7776.39|7776.39|0
1652093230000|2022-05-09 10:47:10|7777.81|7777.81|7776.96|7776.96|7777.81|7777.81|7776.39|7776.39|0
1652093240000|2022-05-09 10:47:20|7775.83|7775.83|7775.18|7775.18|7775.83|7775.83|7773|7773|0
1652093250000|2022-05-09 10:47:30|7774.9|7774.9|7772.07|7772.07|7774.9|7774.9|7768.62|7768.62|0
1652093260000|2022-05-09 10:47:40|7772.09|7772.09|7771.48|7771.48|7772.09|7772.09|7770.91|7770.91|0
1652093270000|2022-05-09 10:47:50|7771.19|7771.19|7774.61|7774.61|7774.61|7774.61|7771.19|7771.19|0
1652093280000|2022-05-09 10:48:00|7773.48|7773.48|7772.63|7772.63|7773.48|7773.48|7772.63|7772.63|0
1652093290000|2022-05-09 10:48:10|7773.77|7773.77|7770.93|7770.93|7774.05|7774.05|7770.93|7770.93|0
1652093300000|2022-05-09 10:48:20|7770.91|7770.91|7771.38|7771.38|7771.38|7771.38|7770.91|7770.91|0
1652093310000|2022-05-09 10:48:30|7769.11|7769.11|7770.81|7770.81|7771.38|7771.38|7769.11|7769.11|0
1652093320000|2022-05-09 10:48:40|7770.53|7770.53|7772.72|7772.72|7772.79|7772.79|7770.53|7770.53|0
1652093330000|2022-05-09 10:48:50|7773.85|7773.85|7775.55|7775.55|7775.55|7775.55|7773.85|7773.85|0
1652093340000|2022-05-09 10:49:00|7776.69|7776.69|7782.06|7782.06|7782.06|7782.06|7776.69|7776.69|0
1652093350000|2022-05-09 10:49:10|7780.93|7780.93|7779.8|7779.8|7780.93|7780.93|7778.67|7778.67|0
1652093360000|2022-05-09 10:49:20|7778.67|7778.67|7779.8|7779.8|7780.93|7780.93|7778.67|7778.67|0
1652093370000|2022-05-09 10:49:30|7780.93|7780.93|7782.23|7782.23|7782.23|7782.23|7780.9|7780.9|0
1652093380000|2022-05-09 10:49:40|7784.22|7784.22|7785.35|7785.35|7785.35|7785.35|7784.22|7784.22|0
1652093390000|2022-05-09 10:49:50|7783.09|7783.09|7784.5|7784.5|7784.5|7784.5|7783.09|7783.09|0
1652093400000|2022-05-09 10:50:00|7784.47|7784.47|7785.88|7785.88|7786.49|7786.49|7784.47|7784.47|0
1652093410000|2022-05-09 10:50:10|7785.6|7785.6|7785.99|7785.99|7785.99|7785.99|7785.6|7785.6|0
1652093420000|2022-05-09 10:50:20|7785.92|7785.92|7785.63|7785.63|7785.92|7785.92|7784.5|7784.5|0
1652093430000|2022-05-09 10:50:30|7782.8|7782.8|7781.1|7781.1|7782.8|7782.8|7781.1|7781.1|0
1652093440000|2022-05-09 10:50:40|7782.23|7782.23|7783.93|7783.93|7785.07|7785.07|7782.23|7782.23|0
1652093460000|2022-05-09 10:51:00|7784|7784|7782.02|7782.02|7784|7784|7782.02|7782.02|0
1652093470000|2022-05-09 10:51:10|7781.74|7781.74|7775.8|7775.8|7781.74|7781.74|7775.8|7775.8|0
1652093480000|2022-05-09 10:51:20|7775.23|7775.23|7777.49|7777.49|7778.62|7778.62|7775.23|7775.23|0
1652093490000|2022-05-09 10:51:30|7776.36|7776.36|7776.33|7776.33|7776.39|7776.39|7774.09|7774.09|0
1652093500000|2022-05-09 10:51:40|7776.26|7776.26|7776.33|7776.33|7776.33|7776.33|7776.19|7776.19|0
1652093510000|2022-05-09 10:51:50|7777.47|7777.47|7777.47|7777.47|7777.47|7777.47|7777.47|7777.47|0
1652093520000|2022-05-09 10:52:00|7776.33|7776.33|7779.98|7779.98|7779.98|7779.98|7776.33|7776.33|0
1652093530000|2022-05-09 10:52:10|7781.11|7781.11|7781.08|7781.08|7781.11|7781.11|7781.08|7781.08|0
1652093540000|2022-05-09 10:52:20|7779.95|7779.95|7778.82|7778.82|7779.95|7779.95|7778.82|7778.82|0
1652093550000|2022-05-09 10:52:30|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|7779.95|0
1652093560000|2022-05-09 10:52:40|7781.08|7781.08|7782.78|7782.78|7782.78|7782.78|7781.08|7781.08|0
1652093570000|2022-05-09 10:52:50|7782.74|7782.74|7782.17|7782.17|7782.74|7782.74|7782.17|7782.17|0
1652093580000|2022-05-09 10:53:00|7783.03|7783.03|7784.73|7784.73|7784.73|7784.73|7783.03|7783.03|0
1652093590000|2022-05-09 10:53:10|7785.86|7785.86|7785.86|7785.86|7785.86|7785.86|7785.86|7785.86|0
1652093600000|2022-05-09 10:53:20|7784.73|7784.73|7784.73|7784.73|7785.86|7785.86|7784.73|7784.73|0
1652093610000|2022-05-09 10:53:30|7785.86|7785.86|7787.27|7787.27|7787.27|7787.27|7785.86|7785.86|0
1652093620000|2022-05-09 10:53:40|7786.14|7786.14|7785.58|7785.58|7786.71|7786.71|7784.45|7784.45|0
1652093630000|2022-05-09 10:53:50|7786.71|7786.71|7785.29|7785.29|7786.71|7786.71|7785.29|7785.29|0
1652093640000|2022-05-09 10:54:00|7785.01|7785.01|7785.01|7785.01|7785.01|7785.01|7785.01|7785.01|0
1652093650000|2022-05-09 10:54:10|7785.58|7785.58|7785.62|7785.62|7785.62|7785.62|7785.58|7785.58|0
1652093660000|2022-05-09 10:54:20|7785.33|7785.33|7786.75|7786.75|7787.6|7787.6|7785.33|7785.33|0
1652093670000|2022-05-09 10:54:30|7786.71|7786.71|7787.92|7787.92|7787.92|7787.92|7786.71|7786.71|0
1652093680000|2022-05-09 10:54:40|7789.05|7789.05|7789.03|7789.03|7790.16|7790.16|7789.01|7789.01|0
1652093690000|2022-05-09 10:54:50|7788.96|7788.96|7788.15|7788.15|7789|7789|7787.87|7787.87|0
1652093700000|2022-05-09 10:55:00|7788.23|7788.23|7790.77|7790.77|7790.77|7790.77|7788.22|7788.22|0
1652093710000|2022-05-09 10:55:10|7789.63|7789.63|7787.88|7787.88|7789.63|7789.63|7787.88|7787.88|0
1652093720000|2022-05-09 10:55:20|7787.84|7787.84|7789.29|7789.29|7789.33|7789.33|7787.84|7787.84|0
1652093730000|2022-05-09 10:55:30|7789.37|7789.37|7789.37|7789.37|7789.37|7789.37|7788.23|7788.23|0
1652093750000|2022-05-09 10:55:50|7789.65|7789.65|7788.52|7788.52|7789.65|7789.65|7788.52|7788.52|0
1652093760000|2022-05-09 10:56:00|7788.23|7788.23|7788.8|7788.8|7788.8|7788.8|7787.67|7787.67|0
1652093770000|2022-05-09 10:56:10|7787.67|7787.67|7788.21|7788.21|7788.23|7788.23|7786.53|7786.53|0
1652093780000|2022-05-09 10:56:20|7788.14|7788.14|7788.14|7788.14|7788.14|7788.14|7788.14|7788.14|0
1652093790000|2022-05-09 10:56:30|7788.07|7788.07|7788.07|7788.07|7788.07|7788.07|7788.07|7788.07|0
1652093800000|2022-05-09 10:56:40|7787.79|7787.79|7787.79|7787.79|7787.79|7787.79|7787.79|7787.79|0
1652093810000|2022-05-09 10:56:50|7786.66|7786.66|7786.66|7786.66|7786.66|7786.66|7786.66|7786.66|0
1652093820000|2022-05-09 10:57:00|7786.94|7786.94|7790.16|7790.16|7790.16|7790.16|7786.94|7786.94|0
1652093830000|2022-05-09 10:57:10|7790.09|7790.09|7785.1|7785.1|7790.09|7790.09|7785.1|7785.1|0
1652093840000|2022-05-09 10:57:20|7783.97|7783.97|7784.2|7784.2|7784.2|7784.2|7783.91|7783.91|0
1652093850000|2022-05-09 10:57:30|7783.07|7783.07|7783.07|7783.07|7783.07|7783.07|7783.07|7783.07|0
1652093860000|2022-05-09 10:57:40|7784.2|7784.2|7778.23|7778.23|7784.22|7784.22|7778.23|7778.23|0
1652093870000|2022-05-09 10:57:50|7775.97|7775.97|7775.97|7775.97|7778.23|7778.23|7775.97|7775.97|0
1652093880000|2022-05-09 10:58:00|7777.1|7777.1|7780.5|7780.5|7780.5|7780.5|7777.1|7777.1|0
1652093900000|2022-05-09 10:58:20|7781.35|7781.35|7781.92|7781.92|7783.05|7783.05|7781.35|7781.35|0
1652093910000|2022-05-09 10:58:30|7781.35|7781.35|7783.61|7783.61|7783.61|7783.61|7781.35|7781.35|0
1652093920000|2022-05-09 10:58:40|7782.48|7782.48|7775.94|7775.94|7782.48|7782.48|7775.94|7775.94|0
1652093930000|2022-05-09 10:58:50|7773.67|7773.67|7773.39|7773.39|7773.67|7773.67|7770.84|7770.84|0
1652093940000|2022-05-09 10:59:00|7773.96|7773.96|7774.7|7774.7|7774.7|7774.7|7772.83|7772.83|0
1652093950000|2022-05-09 10:59:10|7774.8|7774.8|7775.51|7775.51|7775.58|7775.58|7774.8|7774.8|0
1652093960000|2022-05-09 10:59:20|7776.65|7776.65|7775.51|7775.51|7776.65|7776.65|7775.51|7775.51|0
1652093970000|2022-05-09 10:59:30|7776.65|7776.65|7777.21|7777.21|7779.48|7779.48|7776.65|7776.65|0
1652093980000|2022-05-09 10:59:40|7777.15|7777.15|7778.66|7778.66|7778.85|7778.85|7777.15|7777.15|0
1652093990000|2022-05-09 10:59:50|7777.53|7777.53|7778.66|7778.66|7780.4|7780.4|7776.96|7776.96|0
1652094000000|2022-05-09 11:00:00|7778.74|7778.74|7782.77|7782.77|7783.05|7783.05|7778.74|7778.74|0
1652094010000|2022-05-09 11:00:10|7783.62|7783.62|7787.02|7787.02|7787.02|7787.02|7783.62|7783.62|0
1652094020000|2022-05-09 11:00:20|7785.89|7785.89|7787.59|7787.59|7787.59|7787.59|7785.89|7785.89|0
1652094030000|2022-05-09 11:00:30|7788.15|7788.15|7787.94|7787.94|7790.2|7790.2|7787.66|7787.66|0
1652094040000|2022-05-09 11:00:40|7787.09|7787.09|7787.63|7787.63|7788.79|7788.79|7787.09|7787.09|0
1652094050000|2022-05-09 11:00:50|7787.65|7787.65|7785.66|7785.66|7787.65|7787.65|7785.39|7785.39|0
1652094060000|2022-05-09 11:01:00|7785.38|7785.38|7782.85|7782.85|7785.38|7785.38|7780.57|7780.57|0
1652094070000|2022-05-09 11:01:10|7781.72|7781.72|7779.77|7779.77|7781.79|7781.79|7775.24|7775.24|0
1652094080000|2022-05-09 11:01:20|7779.48|7779.48|7778.35|7778.35|7780.34|7780.34|7777.78|7777.78|0
1652094090000|2022-05-09 11:01:30|7778.28|7778.28|7775.45|7775.45|7779.41|7779.41|7775.45|7775.45|0
1652094100000|2022-05-09 11:01:40|7779.7|7779.7|7780.83|7780.83|7780.83|7780.83|7779.7|7779.7|0
1652094110000|2022-05-09 11:01:50|7778.85|7778.85|7779.13|7779.13|7782.25|7782.25|7778.85|7778.85|0
1652094120000|2022-05-09 11:02:00|7779.16|7779.16|7781.42|7781.42|7781.42|7781.42|7779.16|7779.16|0
1652094130000|2022-05-09 11:02:10|7781.99|7781.99|7778.59|7778.59|7781.99|7781.99|7778.59|7778.59|0
1652094140000|2022-05-09 11:02:20|7777.46|7777.46|7777.99|7777.99|7777.99|7777.99|7776.86|7776.86|0
1652094150000|2022-05-09 11:02:30|7778.56|7778.56|7781.68|7781.68|7781.68|7781.68|7778.56|7778.56|0
1652094160000|2022-05-09 11:02:40|7782.24|7782.24|7784.44|7784.44|7784.51|7784.51|7782.24|7782.24|0
1652094170000|2022-05-09 11:02:50|7785.86|7785.86|7785.57|7785.57|7786.99|7786.99|7784.44|7784.44|0
1652094180000|2022-05-09 11:03:00|7786.7|7786.7|7786.7|7786.7|7786.7|7786.7|7786.7|7786.7|0
1652094190000|2022-05-09 11:03:10|7784.44|7784.44|7784.44|7784.44|7784.44|7784.44|7784.44|7784.44|0
1652094200000|2022-05-09 11:03:20|7785.57|7785.57|7780.76|7780.76|7785.57|7785.57|7780.76|7780.76|0
1652094210000|2022-05-09 11:03:30|7781.89|7781.89|7787.21|7787.21|7787.28|7787.28|7781.89|7781.89|0
1652094220000|2022-05-09 11:03:40|7789.48|7789.48|7788.91|7788.91|7790.05|7790.05|7788.91|7788.91|0
1652094230000|2022-05-09 11:03:50|7790.05|7790.05|7788.77|7788.77|7790.05|7790.05|7787.78|7787.78|0
1652094240000|2022-05-09 11:04:00|7789.91|7789.91|7792.17|7792.17|7792.17|7792.17|7789.91|7789.91|0
1652094250000|2022-05-09 11:04:10|7792.14|7792.14|7793.5|7793.5|7793.7|7793.7|7792|7792|0
1652094260000|2022-05-09 11:04:20|7792.37|7792.37|7788.94|7788.94|7792.37|7792.37|7788.94|7788.94|0
1652094270000|2022-05-09 11:04:30|7788.91|7788.91|7785.9|7785.9|7788.91|7788.91|7785.9|7785.9|0
1652094280000|2022-05-09 11:04:40|7787.03|7787.03|7787.6|7787.6|7787.6|7787.6|7787.03|7787.03|0
1652094290000|2022-05-09 11:04:50|7789.86|7789.86|7791.56|7791.56|7791.56|7791.56|7789.86|7789.86|0
1652094300000|2022-05-09 11:05:00|7792.7|7792.7|7791.85|7791.85|7792.7|7792.7|7790.43|7790.43|0
1652094310000|2022-05-09 11:05:10|7789.86|7789.86|7787.81|7787.81|7789.86|7789.86|7787.81|7787.81|0
1652094320000|2022-05-09 11:05:20|7788.94|7788.94|7783.92|7783.92|7788.94|7788.94|7783.85|7783.85|0
1652094330000|2022-05-09 11:05:30|7783.88|7783.88|7788.11|7788.11|7788.11|7788.11|7783.88|7783.88|0
1652094340000|2022-05-09 11:05:40|7786.98|7786.98|7789.74|7789.74|7789.74|7789.74|7786.98|7786.98|0
1652094350000|2022-05-09 11:05:50|7793.14|7793.14|7792|7792|7793.14|7793.14|7792|7792|0
1652094360000|2022-05-09 11:06:00|7790.87|7790.87|7793.7|7793.7|7793.7|7793.7|7790.87|7790.87|0
1652094370000|2022-05-09 11:06:10|7792.57|7792.57|7791.44|7791.44|7793.7|7793.7|7791.44|7791.44|0
1652094380000|2022-05-09 11:06:20|7790.59|7790.59|7791.72|7791.72|7791.72|7791.72|7789.46|7789.46|0
1652094390000|2022-05-09 11:06:30|7790.59|7790.59|7789.74|7789.74|7790.59|7790.59|7789.46|7789.46|0
1652094400000|2022-05-09 11:06:40|7792|7792|7792|7792|7792|7792|7790.87|7790.87|0
1652094410000|2022-05-09 11:06:50|7790.87|7790.87|7790.87|7790.87|7792|7792|7790.87|7790.87|0
1652094420000|2022-05-09 11:07:00|7789.17|7789.17|7786.3|7786.3|7789.17|7789.17|7786.3|7786.3|0
1652094430000|2022-05-09 11:07:10|7786.34|7786.34|7785.79|7785.79|7787.47|7787.47|7785.79|7785.79|0
1652094440000|2022-05-09 11:07:20|7784.66|7784.66|7784.94|7784.94|7784.94|7784.94|7783.53|7783.53|0
1652094460000|2022-05-09 11:07:40|7784.92|7784.92|7781.78|7781.78|7784.92|7784.92|7780.62|7780.62|0
1652094470000|2022-05-09 11:07:50|7782.35|7782.35|7784.61|7784.61|7784.61|7784.61|7782.35|7782.35|0
1652094480000|2022-05-09 11:08:00|7782.35|7782.35|7782.06|7782.06|7782.35|7782.35|7782.06|7782.06|0
1652094490000|2022-05-09 11:08:10|7786.02|7786.02|7786.02|7786.02|7786.02|7786.02|7786.02|7786.02|0
1652094500000|2022-05-09 11:08:20|7783.76|7783.76|7786.31|7786.31|7786.31|7786.31|7783.76|7783.76|0
1652094510000|2022-05-09 11:08:30|7786.34|7786.34|7786.34|7786.34|7786.34|7786.34|7786.34|7786.34|0
1652094520000|2022-05-09 11:08:40|7786.62|7786.62|7785.49|7785.49|7786.62|7786.62|7785.49|7785.49|0
1652094530000|2022-05-09 11:08:50|7786.62|7786.62|7785.49|7785.49|7786.62|7786.62|7785.49|7785.49|0
1652094540000|2022-05-09 11:09:00|7787.19|7787.19|7787.19|7787.19|7788.32|7788.32|7787.19|7787.19|0
1652094550000|2022-05-09 11:09:10|7785.77|7785.77|7782.37|7782.37|7785.77|7785.77|7782.37|7782.37|0
1652094560000|2022-05-09 11:09:20|7779.26|7779.26|7780.65|7780.65|7781.52|7781.52|7779.24|7779.24|0
1652094570000|2022-05-09 11:09:30|7781.78|7781.78|7779.64|7779.64|7781.78|7781.78|7779.49|7779.49|0
1652094580000|2022-05-09 11:09:40|7780.77|7780.77|7780.77|7780.77|7781.05|7781.05|7779.64|7779.64|0
1652094590000|2022-05-09 11:09:50|7781.05|7781.05|7774.26|7774.26|7781.05|7781.05|7774.26|7774.26|0
1652094600000|2022-05-09 11:10:00|7773.69|7773.69|7773.74|7773.74|7775.95|7775.95|7773.69|7773.69|0
1652094610000|2022-05-09 11:10:10|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|7774.02|0
1652094620000|2022-05-09 11:10:20|7772.89|7772.89|7774.02|7774.02|7774.02|7774.02|7772.89|7772.89|0
1652094630000|2022-05-09 11:10:30|7774.59|7774.59|7774.59|7774.59|7774.59|7774.59|7773.46|7773.46|0
1652094640000|2022-05-09 11:10:40|7775.16|7775.16|7775.16|7775.16|7775.16|7775.16|7775.16|7775.16|0
1652094650000|2022-05-09 11:10:50|7776.29|7776.29|7772.89|7772.89|7776.29|7776.29|7772.04|7772.04|0
1652094660000|2022-05-09 11:11:00|7772.61|7772.61|7772.53|7772.53|7775.07|7775.07|7772.53|7772.53|0
1652094670000|2022-05-09 11:11:10|7772.24|7772.24|7771.96|7771.96|7772.24|7772.24|7771.96|7771.96|0
1652094680000|2022-05-09 11:11:20|7772.53|7772.53|7771.4|7771.4|7772.81|7772.81|7771.4|7771.4|0
1652094690000|2022-05-09 11:11:30|7772.53|7772.53|7771.68|7771.68|7772.81|7772.81|7771.68|7771.68|0
1652094700000|2022-05-09 11:11:40|7770.55|7770.55|7771.96|7771.96|7771.96|7771.96|7770.55|7770.55|0
1652094710000|2022-05-09 11:11:50|7773.09|7773.09|7773.38|7773.38|7773.38|7773.38|7773.09|7773.09|0
1652094720000|2022-05-09 11:12:00|7772.25|7772.25|7772.81|7772.81|7773.94|7773.94|7771.68|7771.68|0
1652094730000|2022-05-09 11:12:10|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|7771.68|0
1652094740000|2022-05-09 11:12:20|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|7772.81|0
1652094750000|2022-05-09 11:12:30|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|7773.94|0
1652094760000|2022-05-09 11:12:40|7774.51|7774.51|7774.79|7774.79|7774.79|7774.79|7774.51|7774.51|0
1652094770000|2022-05-09 11:12:50|7775.93|7775.93|7773.66|7773.66|7775.93|7775.93|7773.66|7773.66|0
1652094780000|2022-05-09 11:13:00|7772.53|7772.53|7771.11|7771.11|7773.66|7773.66|7771.11|7771.11|0
1652094790000|2022-05-09 11:13:10|7769.98|7769.98|7767.72|7767.72|7769.98|7769.98|7767.72|7767.72|0
1652094800000|2022-05-09 11:13:20|7766.59|7766.59|7765.45|7765.45|7766.59|7766.59|7765.45|7765.45|0
1652094810000|2022-05-09 11:13:30|7766.59|7766.59|7763.75|7763.75|7766.59|7766.59|7763.75|7763.75|0
1652094820000|2022-05-09 11:13:40|7763.18|7763.18|7763.18|7763.18|7764.31|7764.31|7762.05|7762.05|0
1652094830000|2022-05-09 11:13:50|7762.05|7762.05|7765.45|7765.45|7765.45|7765.45|7762.05|7762.05|0
1652094840000|2022-05-09 11:14:00|7766.58|7766.58|7769.39|7769.39|7769.39|7769.39|7766.56|7766.56|0
1652094850000|2022-05-09 11:14:10|7769.68|7769.68|7769.68|7769.68|7769.68|7769.68|7769.68|7769.68|0
1652094860000|2022-05-09 11:14:20|7767.41|7767.41|7766.85|7766.85|7767.41|7767.41|7766.28|7766.28|0
1652094870000|2022-05-09 11:14:30|7766.82|7766.82|7765.69|7765.69|7766.82|7766.82|7763.99|7763.99|0
1652094880000|2022-05-09 11:14:40|7764.55|7764.55|7768.23|7768.23|7768.23|7768.23|7764.55|7764.55|0
1652094890000|2022-05-09 11:14:50|7767.1|7767.1|7767.13|7767.13|7767.13|7767.13|7767.1|7767.1|0
1652094900000|2022-05-09 11:15:00|7767.15|7767.15|7768.57|7768.57|7770.83|7770.83|7767.15|7767.15|0
1652094910000|2022-05-09 11:15:10|7769.7|7769.7|7769.7|7769.7|7769.7|7769.7|7769.7|7769.7|0
1652094920000|2022-05-09 11:15:20|7768.57|7768.57|7768.85|7768.85|7768.85|7768.85|7768.28|7768.28|0
1652094930000|2022-05-09 11:15:30|7768.57|7768.57|7768|7768|7768.85|7768.85|7767.72|7767.72|0
1652094940000|2022-05-09 11:15:40|7766.87|7766.87|7765.17|7765.17|7766.87|7766.87|7765.17|7765.17|0
1652094950000|2022-05-09 11:15:50|7764.89|7764.89|7768.57|7768.57|7768.57|7768.57|7764.83|7764.83|0
1652094960000|2022-05-09 11:16:00|7769.7|7769.7|7769.99|7769.99|7772.25|7772.25|7769.7|7769.7|0
1652094970000|2022-05-09 11:16:10|7769.13|7769.13|7767.43|7767.43|7769.13|7769.13|7767.43|7767.43|0
1652094980000|2022-05-09 11:16:20|7766.3|7766.3|7767.49|7767.49|7768.63|7768.63|7766.3|7766.3|0
1652094990000|2022-05-09 11:16:30|7768.63|7768.63|7768.63|7768.63|7768.63|7768.63|7768.63|7768.63|0
1652095000000|2022-05-09 11:16:40|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|7767.49|0
1652095010000|2022-05-09 11:16:50|7768.63|7768.63|7771.95|7771.95|7771.95|7771.95|7768.63|7768.63|0
1652095020000|2022-05-09 11:17:00|7771.98|7771.98|7770.82|7770.82|7771.98|7771.98|7769.64|7769.64|0
1652095030000|2022-05-09 11:17:10|7770.84|7770.84|7768.57|7768.57|7770.84|7770.84|7768.28|7768.28|0
1652095040000|2022-05-09 11:17:20|7769.14|7769.14|7769.42|7769.42|7769.42|7769.42|7769.14|7769.14|0
1652095050000|2022-05-09 11:17:30|7769.39|7769.39|7770.27|7770.27|7770.55|7770.55|7769.39|7769.39|0
1652095070000|2022-05-09 11:17:50|7766.02|7766.02|7769.14|7769.14|7769.14|7769.14|7766.02|7766.02|0
1652095080000|2022-05-09 11:18:00|7768|7768|7765.74|7765.74|7768|7768|7765.17|7765.17|0
1652095090000|2022-05-09 11:18:10|7770.27|7770.27|7771.4|7771.4|7771.4|7771.4|7770.27|7770.27|0
1652095100000|2022-05-09 11:18:20|7770.27|7770.27|7768|7768|7770.27|7770.27|7766.87|7766.87|0
1652095110000|2022-05-09 11:18:30|7766.87|7766.87|7766.31|7766.31|7766.87|7766.87|7766.31|7766.31|0
1652095120000|2022-05-09 11:18:40|7767.44|7767.44|7767.44|7767.44|7767.44|7767.44|7767.44|7767.44|0
1652095130000|2022-05-09 11:18:50|7767.72|7767.72|7768.85|7768.85|7768.85|7768.85|7767.72|7767.72|0
1652095140000|2022-05-09 11:19:00|7769.14|7769.14|7769.99|7769.99|7771.12|7771.12|7769.14|7769.14|0
1652095150000|2022-05-09 11:19:10|7770.84|7770.84|7771.9|7771.9|7771.9|7771.9|7770.48|7770.48|0
1652095160000|2022-05-09 11:19:20|7771.79|7771.79|7771.79|7771.79|7771.79|7771.79|7770.66|7770.66|0
1652095170000|2022-05-09 11:19:30|7770.66|7770.66|7771.48|7771.48|7771.51|7771.51|7770.4|7770.4|0
1652095180000|2022-05-09 11:19:40|7771.51|7771.51|7770.38|7770.38|7771.51|7771.51|7770.38|7770.38|0
1652095190000|2022-05-09 11:19:50|7770.09|7770.09|7770.09|7770.09|7770.09|7770.09|7770.09|7770.09|0
1652095200000|2022-05-09 11:20:00|7770.38|7770.38|7769.24|7769.24|7772.08|7772.08|7769.24|7769.24|0
1652095210000|2022-05-09 11:20:10|7769.53|7769.53|7764.91|7764.91|7769.53|7769.53|7762.65|7762.65|0
1652095220000|2022-05-09 11:20:20|7765.76|7765.76|7766.93|7766.93|7766.93|7766.93|7765.76|7765.76|0
1652095230000|2022-05-09 11:20:30|7768.06|7768.06|7765.69|7765.69|7768.06|7768.06|7765.69|7765.69|0
1652095240000|2022-05-09 11:20:40|7766.82|7766.82|7766.82|7766.82|7766.82|7766.82|7766.82|7766.82|0
1652095250000|2022-05-09 11:20:50|7766.54|7766.54|7764.84|7764.84|7767.1|7767.1|7763.7|7763.7|0
1652095260000|2022-05-09 11:21:00|7763.7|7763.7|7762.25|7762.25|7763.7|7763.7|7761.12|7761.12|0
1652095270000|2022-05-09 11:21:10|7761.12|7761.12|7761.05|7761.05|7762.21|7762.21|7759.95|7759.95|0
1652095280000|2022-05-09 11:21:20|7762.18|7762.18|7762.11|7762.11|7762.18|7762.18|7762.11|7762.11|0
1652095290000|2022-05-09 11:21:30|7762.96|7762.96|7763.24|7763.24|7763.24|7763.24|7762.11|7762.11|0
1652095300000|2022-05-09 11:21:40|7762.67|7762.67|7761.12|7761.12|7762.67|7762.67|7761.12|7761.12|0
1652095310000|2022-05-09 11:21:50|7762.25|7762.25|7762.53|7762.53|7762.53|7762.53|7762.25|7762.25|0
1652095320000|2022-05-09 11:22:00|7763.66|7763.66|7765.36|7765.36|7765.36|7765.36|7763.66|7763.66|0
1652095330000|2022-05-09 11:22:10|7765.08|7765.08|7766.46|7766.46|7766.49|7766.49|7765.08|7765.08|0
1652095340000|2022-05-09 11:22:20|7766.33|7766.33|7766.62|7766.62|7766.62|7766.62|7766.33|7766.33|0
1652095350000|2022-05-09 11:22:30|7766.66|7766.66|7766.66|7766.66|7766.66|7766.66|7766.66|7766.66|0
1652095360000|2022-05-09 11:22:40|7766.63|7766.63|7762.67|7762.67|7766.63|7766.63|7762.67|7762.67|0
1652095370000|2022-05-09 11:22:50|7764.93|7764.93|7763.8|7763.8|7764.93|7764.93|7763.8|7763.8|0
1652095380000|2022-05-09 11:23:00|7762.67|7762.67|7763.8|7763.8|7763.8|7763.8|7762.67|7762.67|0
1652095390000|2022-05-09 11:23:10|7764.37|7764.37|7765.5|7765.5|7765.5|7765.5|7764.37|7764.37|0
1652095400000|2022-05-09 11:23:20|7766.63|7766.63|7766.63|7766.63|7766.63|7766.63|7766.63|7766.63|0
1652095410000|2022-05-09 11:23:30|7766.92|7766.92|7765.82|7765.82|7766.92|7766.92|7765.78|7765.78|0
1652095430000|2022-05-09 11:23:50|7764.69|7764.69|7767.49|7767.49|7767.49|7767.49|7764.62|7764.62|0
1652095440000|2022-05-09 11:24:00|7767.77|7767.77|7767.77|7767.77|7768.9|7768.9|7767.77|7767.77|0
1652095450000|2022-05-09 11:24:10|7767.83|7767.83|7769.31|7769.31|7769.31|7769.31|7767.83|7767.83|0
1652095460000|2022-05-09 11:24:20|7769.37|7769.37|7768.57|7768.57|7769.37|7769.37|7768.24|7768.24|0
1652095470000|2022-05-09 11:24:30|7767.44|7767.44|7767.47|7767.47|7768.57|7768.57|7767.44|7767.44|0
1652095480000|2022-05-09 11:24:40|7768.6|7768.6|7768.56|7768.56|7768.6|7768.6|7768.56|7768.56|0
1652095490000|2022-05-09 11:24:50|7769.69|7769.69|7770.21|7770.21|7770.26|7770.26|7769.69|7769.69|0
1652095500000|2022-05-09 11:25:00|7769.92|7769.92|7769.06|7769.06|7770.19|7770.19|7769.06|7769.06|0
1652095510000|2022-05-09 11:25:10|7770.19|7770.19|7770.47|7770.47|7770.47|7770.47|7770.19|7770.19|0
1652095520000|2022-05-09 11:25:20|7770.4|7770.4|7770.23|7770.23|7770.4|7770.4|7770.23|7770.23|0
1652095530000|2022-05-09 11:25:30|7769.09|7769.09|7771.36|7771.36|7771.36|7771.36|7769.09|7769.09|0
1652095540000|2022-05-09 11:25:40|7771.64|7771.64|7770.51|7770.51|7771.64|7771.64|7770.51|7770.51|0
1652095550000|2022-05-09 11:25:50|7770.23|7770.23|7770.15|7770.15|7770.51|7770.51|7768.53|7768.53|0
1652095560000|2022-05-09 11:26:00|7769.02|7769.02|7766.05|7766.05|7769.02|7769.02|7766.05|7766.05|0
1652095570000|2022-05-09 11:26:10|7765.77|7765.77|7765.48|7765.48|7765.77|7765.77|7764.35|7764.35|0
1652095580000|2022-05-09 11:26:20|7766.61|7766.61|7764.07|7764.07|7766.61|7766.61|7764.07|7764.07|0
1652095590000|2022-05-09 11:26:30|7766.33|7766.33|7766.61|7766.61|7766.61|7766.61|7766.33|7766.33|0
1652095600000|2022-05-09 11:26:40|7768.88|7768.88|7769.16|7769.16|7769.16|7769.16|7768.88|7768.88|0
1652095610000|2022-05-09 11:26:50|7769.23|7769.23|7769.49|7769.49|7770.65|7770.65|7769.23|7769.23|0
1652095620000|2022-05-09 11:27:00|7767.23|7767.23|7767.23|7767.23|7767.23|7767.23|7767.23|7767.23|0
1652095630000|2022-05-09 11:27:10|7768.36|7768.36|7765.49|7765.49|7768.36|7768.36|7765.49|7765.49|0
1652095640000|2022-05-09 11:27:20|7766.62|7766.62|7765.49|7765.49|7766.62|7766.62|7765.49|7765.49|0
1652095660000|2022-05-09 11:27:40|7766.62|7766.62|7766.8|7766.8|7766.8|7766.8|7766.51|7766.51|0
1652095670000|2022-05-09 11:27:50|7767.93|7767.93|7765.66|7765.66|7767.93|7767.93|7765.66|7765.66|0
1652095680000|2022-05-09 11:28:00|7764.53|7764.53|7764.25|7764.25|7764.53|7764.53|7763.12|7763.12|0
1652095690000|2022-05-09 11:28:10|7763.44|7763.44|7764.32|7764.32|7764.32|7764.32|7763.16|7763.16|0
1652095700000|2022-05-09 11:28:20|7764.3|7764.3|7764.11|7764.11|7764.3|7764.3|7764.02|7764.02|0
1652095710000|2022-05-09 11:28:30|7765.24|7765.24|7764.11|7764.11|7766.37|7766.37|7764.11|7764.11|0
1652095720000|2022-05-09 11:28:40|7762.97|7762.97|7762.97|7762.97|7762.97|7762.97|7762.97|7762.97|0
1652095730000|2022-05-09 11:28:50|7763.26|7763.26|7760.44|7760.44|7763.26|7763.26|7760.42|7760.42|0
1652095740000|2022-05-09 11:29:00|7760.47|7760.47|7761.89|7761.89|7762.17|7762.17|7760.47|7760.47|0
1652095750000|2022-05-09 11:29:10|7761.6|7761.6|7758.2|7758.2|7761.6|7761.6|7758.2|7758.2|0
1652095760000|2022-05-09 11:29:20|7757.92|7757.92|7757.92|7757.92|7757.92|7757.92|7757.92|7757.92|0
1652095770000|2022-05-09 11:29:30|7757.63|7757.63|7756.54|7756.54|7757.67|7757.67|7756.54|7756.54|0
1652095780000|2022-05-09 11:29:40|7755.41|7755.41|7755.69|7755.69|7756.82|7756.82|7754.84|7754.84|0
1652095790000|2022-05-09 11:29:50|7756.82|7756.82|7756.86|7756.86|7756.86|7756.86|7756.82|7756.82|0
1652095800000|2022-05-09 11:30:00|7755.73|7755.73|7754.33|7754.33|7755.73|7755.73|7754.31|7754.31|0
1652095810000|2022-05-09 11:30:10|7755.46|7755.46|7754.05|7754.05|7755.46|7755.46|7753.2|7753.2|0
1652095820000|2022-05-09 11:30:20|7754.01|7754.01|7744.28|7744.28|7754.01|7754.01|7740.89|7740.89|0
1652095830000|2022-05-09 11:30:30|7744.26|7744.26|7744.26|7744.26|7744.26|7744.26|7744.26|7744.26|0
1652095840000|2022-05-09 11:30:40|7745.39|7745.39|7745.02|7745.02|7745.96|7745.96|7742.77|7742.77|0
1652095850000|2022-05-09 11:30:50|7746.15|7746.15|7749.26|7749.26|7749.26|7749.26|7746.15|7746.15|0
1652095860000|2022-05-09 11:31:00|7749.83|7749.83|7754.42|7754.42|7754.42|7754.42|7749.55|7749.55|0
1652095870000|2022-05-09 11:31:10|7755.55|7755.55|7751.31|7751.31|7755.55|7755.55|7751.31|7751.31|0
1652095880000|2022-05-09 11:31:20|7752.44|7752.44|7751.31|7751.31|7752.44|7752.44|7751.31|7751.31|0
1652095890000|2022-05-09 11:31:30|7750.46|7750.46|7749.04|7749.04|7750.46|7750.46|7749.04|7749.04|0
1652095900000|2022-05-09 11:31:40|7749.61|7749.61|7752.68|7752.68|7752.68|7752.68|7749.28|7749.28|0
1652095910000|2022-05-09 11:31:50|7751.55|7751.55|7752.57|7752.57|7752.68|7752.68|7751.55|7751.55|0
1652095920000|2022-05-09 11:32:00|7751.15|7751.15|7751.7|7751.7|7753.98|7753.98|7751.15|7751.15|0
1652095930000|2022-05-09 11:32:10|7751.65|7751.65|7751.36|7751.36|7753.91|7753.91|7751.36|7751.36|0
1652095940000|2022-05-09 11:32:20|7751.32|7751.32|7752.45|7752.45|7752.45|7752.45|7751.32|7751.32|0
1652095950000|2022-05-09 11:32:30|7751.32|7751.32|7753.02|7753.02|7753.02|7753.02|7751.04|7751.04|0
1652095960000|2022-05-09 11:32:40|7752.98|7752.98|7752.96|7752.96|7754.09|7754.09|7751.82|7751.82|0
1652095970000|2022-05-09 11:32:50|7754.09|7754.09|7752.11|7752.11|7754.09|7754.09|7751.82|7751.82|0
1652095980000|2022-05-09 11:33:00|7754.37|7754.37|7750.18|7750.18|7754.43|7754.43|7750.18|7750.18|0
1652095990000|2022-05-09 11:33:10|7750.02|7750.02|7751.13|7751.13|7751.13|7751.13|7749.98|7749.98|0
1652096000000|2022-05-09 11:33:20|7752.26|7752.26|7752.26|7752.26|7752.26|7752.26|7752.26|7752.26|0
1652096010000|2022-05-09 11:33:30|7751.13|7751.13|7749.43|7749.43|7751.13|7751.13|7748.86|7748.86|0
1652096020000|2022-05-09 11:33:40|7751.7|7751.7|7747.57|7747.57|7751.82|7751.82|7746.44|7746.44|0
1652096030000|2022-05-09 11:33:50|7747.85|7747.85|7746.72|7746.72|7748.99|7748.99|7746.72|7746.72|0
1652096040000|2022-05-09 11:34:00|7747.85|7747.85|7744.74|7744.74|7748.14|7748.14|7744.74|7744.74|0
1652096050000|2022-05-09 11:34:10|7743.61|7743.61|7744.61|7744.61|7745.74|7745.74|7743.48|7743.48|0
1652096060000|2022-05-09 11:34:20|7745.74|7745.74|7745.74|7745.74|7745.74|7745.74|7745.74|7745.74|0
1652096070000|2022-05-09 11:34:30|7745.18|7745.18|7745.18|7745.18|7745.18|7745.18|7745.18|7745.18|0
1652096080000|2022-05-09 11:34:40|7744.89|7744.89|7742.78|7742.78|7746.11|7746.11|7742.49|7742.49|0
1652096090000|2022-05-09 11:34:50|7743.91|7743.91|7745.04|7745.04|7745.04|7745.04|7743.91|7743.91|0
1652096100000|2022-05-09 11:35:00|7744.76|7744.76|7745.85|7745.85|7745.89|7745.89|7744.76|7744.76|0
1652096110000|2022-05-09 11:35:10|7744.72|7744.72|7743.59|7743.59|7744.72|7744.72|7743.59|7743.59|0
1652096120000|2022-05-09 11:35:20|7742.45|7742.45|7740.19|7740.19|7742.45|7742.45|7740.19|7740.19|0
1652096130000|2022-05-09 11:35:30|7743.59|7743.59|7738.28|7738.28|7743.59|7743.59|7738.28|7738.28|0
1652096140000|2022-05-09 11:35:40|7738.56|7738.56|7738.67|7738.67|7738.67|7738.67|7738.56|7738.56|0
1652096150000|2022-05-09 11:35:50|7739.8|7739.8|7738.31|7738.31|7739.8|7739.8|7738.31|7738.31|0
1652096160000|2022-05-09 11:36:00|7738.33|7738.33|7738.9|7738.9|7739.46|7739.46|7738.33|7738.33|0
1652096170000|2022-05-09 11:36:10|7741.16|7741.16|7736.63|7736.63|7741.16|7741.16|7736.63|7736.63|0
1652096180000|2022-05-09 11:36:20|7736.92|7736.92|7733.02|7733.02|7736.92|7736.92|7733.02|7733.02|0
1652096190000|2022-05-09 11:36:30|7732.46|7732.46|7730.46|7730.46|7735.3|7735.3|7728.2|7728.2|0
1652096200000|2022-05-09 11:36:40|7731.32|7731.32|7729.33|7729.33|7731.32|7731.32|7729.33|7729.33|0
1652096210000|2022-05-09 11:36:50|7728.2|7728.2|7731.88|7731.88|7731.88|7731.88|7728.2|7728.2|0
1652096220000|2022-05-09 11:37:00|7734.15|7734.15|7733.02|7733.02|7734.15|7734.15|7733.02|7733.02|0
1652096230000|2022-05-09 11:37:10|7734.15|7734.15|7734.72|7734.72|7736.13|7736.13|7734.15|7734.15|0
1652096240000|2022-05-09 11:37:20|7735.85|7735.85|7735.26|7735.26|7737.53|7737.53|7735.26|7735.26|0
1652096250000|2022-05-09 11:37:30|7735.25|7735.25|7735.28|7735.28|7736.42|7736.42|7735.25|7735.25|0
1652096260000|2022-05-09 11:37:40|7735.26|7735.26|7735.26|7735.26|7736.4|7736.4|7735.26|7735.26|0
1652096270000|2022-05-09 11:37:50|7736.4|7736.4|7738.1|7738.1|7738.1|7738.1|7736.4|7736.4|0
1652096280000|2022-05-09 11:38:00|7738.06|7738.06|7737.52|7737.52|7739.78|7739.78|7737.52|7737.52|0
1652096290000|2022-05-09 11:38:10|7737.57|7737.57|7737.59|7737.59|7737.59|7737.59|7737.57|7737.57|0
1652096300000|2022-05-09 11:38:20|7737.5|7737.5|7742.88|7742.88|7742.88|7742.88|7737.5|7737.5|0
1652096310000|2022-05-09 11:38:30|7743.45|7743.45|7741.52|7741.52|7743.45|7743.45|7740.39|7740.39|0
1652096330000|2022-05-09 11:38:50|7742.37|7742.37|7742.37|7742.37|7742.37|7742.37|7742.37|7742.37|0
1652096340000|2022-05-09 11:39:00|7743.5|7743.5|7737.97|7737.97|7743.66|7743.66|7737.97|7737.97|0
1652096350000|2022-05-09 11:39:10|7739.1|7739.1|7737.97|7737.97|7739.1|7739.1|7737.97|7737.97|0
1652096360000|2022-05-09 11:39:20|7737.93|7737.93|7737.93|7737.93|7737.93|7737.93|7736.8|7736.8|0
1652096370000|2022-05-09 11:39:30|7738.21|7738.21|7734.81|7734.81|7738.21|7738.21|7734.81|7734.81|0
1652096380000|2022-05-09 11:39:40|7734.24|7734.24|7732.82|7732.82|7734.24|7734.24|7732.82|7732.82|0
1652096390000|2022-05-09 11:39:50|7733.96|7733.96|7733.11|7733.11|7733.96|7733.96|7731.98|7731.98|0
1652096400000|2022-05-09 11:40:00|7734.24|7734.24|7730.85|7730.85|7734.24|7734.24|7730.85|7730.85|0
1652096410000|2022-05-09 11:40:10|7731.13|7731.13|7732.26|7732.26|7733.39|7733.39|7731.13|7731.13|0
1652096420000|2022-05-09 11:40:20|7733.39|7733.39|7731.13|7731.13|7733.39|7733.39|7731.13|7731.13|0
1652096430000|2022-05-09 11:40:30|7733.39|7733.39|7732.26|7732.26|7733.39|7733.39|7732.26|7732.26|0
1652096440000|2022-05-09 11:40:40|7732.55|7732.55|7732.55|7732.55|7732.55|7732.55|7732.55|7732.55|0
1652096450000|2022-05-09 11:40:50|7732.72|7732.72|7733.96|7733.96|7733.96|7733.96|7732.72|7732.72|0
1652096460000|2022-05-09 11:41:00|7732.83|7732.83|7733.13|7733.13|7733.13|7733.13|7731.7|7731.7|0
1652096470000|2022-05-09 11:41:10|7733.41|7733.41|7732.28|7732.28|7733.41|7733.41|7732.28|7732.28|0
1652096480000|2022-05-09 11:41:20|7733.41|7733.41|7731.92|7731.92|7733.41|7733.41|7731.92|7731.92|0
1652096490000|2022-05-09 11:41:30|7731.64|7731.64|7728.52|7728.52|7731.64|7731.64|7727.39|7727.39|0
1652096500000|2022-05-09 11:41:40|7728.5|7728.5|7727.37|7727.37|7729.63|7729.63|7727.37|7727.37|0
1652096510000|2022-05-09 11:41:50|7729.63|7729.63|7726.8|7726.8|7729.63|7729.63|7726.8|7726.8|0
1652096520000|2022-05-09 11:42:00|7725.67|7725.67|7723.6|7723.6|7726.24|7726.24|7723.6|7723.6|0
1652096530000|2022-05-09 11:42:10|7724.73|7724.73|7725.58|7725.58|7725.58|7725.58|7724.45|7724.45|0
1652096540000|2022-05-09 11:42:20|7723.32|7723.32|7724.45|7724.45|7724.45|7724.45|7723.32|7723.32|0
1652096550000|2022-05-09 11:42:30|7725.58|7725.58|7729.54|7729.54|7729.54|7729.54|7725.58|7725.58|0
1652096560000|2022-05-09 11:42:40|7728.41|7728.41|7728.41|7728.41|7728.41|7728.41|7728.41|7728.41|0
1652096570000|2022-05-09 11:42:50|7728.34|7728.34|7726.08|7726.08|7728.34|7728.34|7726.08|7726.08|0
1652096580000|2022-05-09 11:43:00|7725.8|7725.8|7723.53|7723.53|7725.8|7725.8|7723.53|7723.53|0
1652096590000|2022-05-09 11:43:10|7723.25|7723.25|7724.1|7724.1|7724.1|7724.1|7721.83|7721.83|0
1652096600000|2022-05-09 11:43:20|7722.96|7722.96|7722.73|7722.73|7724.14|7724.14|7722.73|7722.73|0
1652096610000|2022-05-09 11:43:30|7722.68|7722.68|7721.26|7721.26|7722.68|7722.68|7720.13|7720.13|0
1652096620000|2022-05-09 11:43:40|7722.4|7722.4|7721.26|7721.26|7722.4|7722.4|7721.26|7721.26|0
1652096630000|2022-05-09 11:43:50|7721.31|7721.31|7719.95|7719.95|7722.74|7722.74|7719.95|7719.95|0
1652096640000|2022-05-09 11:44:00|7719.84|7719.84|7716.63|7716.63|7720.97|7720.97|7714.35|7714.35|0
1652096650000|2022-05-09 11:44:10|7716.53|7716.53|7714.99|7714.99|7716.82|7716.82|7713.88|7713.88|0
1652096660000|2022-05-09 11:44:20|7715.28|7715.28|7718.39|7718.39|7718.39|7718.39|7714.14|7714.14|0
1652096670000|2022-05-09 11:44:30|7718.41|7718.41|7716.22|7716.22|7718.41|7718.41|7716.15|7716.15|0
1652096680000|2022-05-09 11:44:40|7717.35|7717.35|7715.08|7715.08|7717.35|7717.35|7715.08|7715.08|0
1652096690000|2022-05-09 11:44:50|7715.01|7715.01|7712.11|7712.11|7715.01|7715.01|7712.11|7712.11|0
1652096700000|2022-05-09 11:45:00|7709.85|7709.85|7706.12|7706.12|7710.77|7710.77|7705.83|7705.83|0
1652096710000|2022-05-09 11:45:10|7707.25|7707.25|7712.91|7712.91|7712.91|7712.91|7707.25|7707.25|0
1652096720000|2022-05-09 11:45:20|7712.89|7712.89|7712.89|7712.89|7712.89|7712.89|7712.87|7712.87|0
1652096730000|2022-05-09 11:45:30|7711.75|7711.75|7714|7714|7714.02|7714.02|7711.75|7711.75|0
1652096740000|2022-05-09 11:45:40|7714.56|7714.56|7716.9|7716.9|7716.9|7716.9|7714.56|7714.56|0
1652096750000|2022-05-09 11:45:50|7715.77|7715.77|7715.74|7715.74|7715.77|7715.77|7715.74|7715.74|0
1652096770000|2022-05-09 11:46:10|7716.31|7716.31|7714.33|7714.33|7716.6|7716.6|7713.2|7713.2|0
1652096780000|2022-05-09 11:46:20|7715.74|7715.74|7717.8|7717.8|7717.8|7717.8|7715.74|7715.74|0
1652096790000|2022-05-09 11:46:30|7717.76|7717.76|7718.81|7718.81|7718.81|7718.81|7716.26|7716.26|0
1652096800000|2022-05-09 11:46:40|7719.09|7719.09|7716.27|7716.27|7719.66|7719.66|7716.27|7716.27|0
1652096810000|2022-05-09 11:46:50|7717.4|7717.4|7716.27|7716.27|7717.4|7717.4|7715.14|7715.14|0
1652096820000|2022-05-09 11:47:00|7716.23|7716.23|7715.71|7715.71|7717.97|7717.97|7715.71|7715.71|0
1652096830000|2022-05-09 11:47:10|7716.84|7716.84|7716.25|7716.25|7716.84|7716.84|7715.12|7715.12|0
1652096840000|2022-05-09 11:47:20|7717.38|7717.38|7717.38|7717.38|7717.38|7717.38|7716.25|7716.25|0
1652096850000|2022-05-09 11:47:30|7715.12|7715.12|7717.38|7717.38|7717.38|7717.38|7715.12|7715.12|0
1652096860000|2022-05-09 11:47:40|7718.51|7718.51|7718.51|7718.51|7718.51|7718.51|7718.51|7718.51|0
1652096870000|2022-05-09 11:47:50|7718.49|7718.49|7720.19|7720.19|7720.48|7720.48|7718.49|7718.49|0
1652096880000|2022-05-09 11:48:00|7721.33|7721.33|7718.21|7718.21|7721.33|7721.33|7718.21|7718.21|0
1652096890000|2022-05-09 11:48:10|7718.07|7718.07|7722.6|7722.6|7722.6|7722.6|7718.07|7718.07|0
1652096900000|2022-05-09 11:48:20|7721.47|7721.47|7718.64|7718.64|7722.32|7722.32|7718.64|7718.64|0
1652096910000|2022-05-09 11:48:30|7719.77|7719.77|7720.9|7720.9|7720.9|7720.9|7719.77|7719.77|0
1652096920000|2022-05-09 11:48:40|7719.77|7719.77|7719.49|7719.49|7719.77|7719.77|7719.49|7719.49|0
1652096930000|2022-05-09 11:48:50|7716.94|7716.94|7716.66|7716.66|7716.94|7716.94|7715.53|7715.53|0
1652096940000|2022-05-09 11:49:00|7716.94|7716.94|7715.53|7715.53|7716.94|7716.94|7715.53|7715.53|0
1652096950000|2022-05-09 11:49:10|7714.39|7714.39|7715.53|7715.53|7715.53|7715.53|7714.39|7714.39|0
1652096960000|2022-05-09 11:49:20|7714.39|7714.39|7712.43|7712.43|7714.39|7714.39|7712.43|7712.43|0
1652096970000|2022-05-09 11:49:30|7711.3|7711.3|7711.3|7711.3|7711.3|7711.3|7711.3|7711.3|0
1652096980000|2022-05-09 11:49:40|7711.01|7711.01|7709.6|7709.6|7711.01|7711.01|7709.6|7709.6|0
1652096990000|2022-05-09 11:49:50|7710.73|7710.73|7712.71|7712.71|7712.99|7712.99|7710.73|7710.73|0
1652097000000|2022-05-09 11:50:00|7711.58|7711.58|7711.58|7711.58|7711.58|7711.58|7711.58|7711.58|0
1652097010000|2022-05-09 11:50:10|7712.15|7712.15|7713.85|7713.85|7713.85|7713.85|7712.15|7712.15|0
1652097020000|2022-05-09 11:50:20|7712.71|7712.71|7715.26|7715.26|7715.26|7715.26|7712.71|7712.71|0
1652097030000|2022-05-09 11:50:30|7716.39|7716.39|7720.64|7720.64|7720.64|7720.64|7716.39|7716.39|0
1652097040000|2022-05-09 11:50:40|7719.51|7719.51|7720.92|7720.92|7720.92|7720.92|7719.51|7719.51|0
1652097050000|2022-05-09 11:50:50|7719.79|7719.79|7721.29|7721.29|7721.29|7721.29|7719.79|7719.79|0
1652097060000|2022-05-09 11:51:00|7721.36|7721.36|7720.51|7720.51|7723.9|7723.9|7720.22|7720.22|0
1652097070000|2022-05-09 11:51:10|7721.64|7721.64|7721.64|7721.64|7722.77|7722.77|7721.64|7721.64|0
1652097080000|2022-05-09 11:51:20|7721.92|7721.92|7723.05|7723.05|7723.05|7723.05|7721.92|7721.92|0
1652097090000|2022-05-09 11:51:30|7721.92|7721.92|7718.98|7718.98|7721.92|7721.92|7718.98|7718.98|0
1652097100000|2022-05-09 11:51:40|7719.27|7719.27|7718.7|7718.7|7720.96|7720.96|7718.7|7718.7|0
1652097110000|2022-05-09 11:51:50|7720.96|7720.96|7721.81|7721.81|7722.1|7722.1|7720.96|7720.96|0
1652097120000|2022-05-09 11:52:00|7721.84|7721.84|7720.09|7720.09|7721.84|7721.84|7719.51|7719.51|0
1652097130000|2022-05-09 11:52:10|7722.36|7722.36|7722.34|7722.34|7722.36|7722.36|7721.21|7721.21|0
1652097140000|2022-05-09 11:52:20|7723.47|7723.47|7723.47|7723.47|7723.47|7723.47|7723.47|7723.47|0
1652097150000|2022-05-09 11:52:30|7725.17|7725.17|7726.59|7726.59|7726.59|7726.59|7724.04|7724.04|0
1652097160000|2022-05-09 11:52:40|7723.19|7723.19|7724.48|7724.48|7725.5|7725.5|7723.19|7723.19|0
1652097170000|2022-05-09 11:52:50|7727.03|7727.03|7725.12|7725.12|7727.03|7727.03|7725.12|7725.12|0
1652097180000|2022-05-09 11:53:00|7726.25|7726.25|7729.31|7729.31|7729.31|7729.31|7725.12|7725.12|0
1652097190000|2022-05-09 11:53:10|7729.33|7729.33|7729.39|7729.39|7730.53|7730.53|7728.26|7728.26|0
1652097200000|2022-05-09 11:53:20|7731.09|7731.09|7731.38|7731.38|7732.51|7732.51|7730.25|7730.25|0
1652097210000|2022-05-09 11:53:30|7733.08|7733.08|7737.32|7737.32|7737.32|7737.32|7733.08|7733.08|0
1652097220000|2022-05-09 11:53:40|7737.35|7737.35|7733.96|7733.96|7737.35|7737.35|7733.96|7733.96|0
1652097230000|2022-05-09 11:53:50|7735.09|7735.09|7733.96|7733.96|7735.09|7735.09|7733.96|7733.96|0
1652097240000|2022-05-09 11:54:00|7735.09|7735.09|7731.69|7731.69|7735.09|7735.09|7731.69|7731.69|0
1652097250000|2022-05-09 11:54:10|7731.41|7731.41|7732.5|7732.5|7733.67|7733.67|7731.41|7731.41|0
1652097260000|2022-05-09 11:54:20|7731.37|7731.37|7727.14|7727.14|7731.37|7731.37|7727.14|7727.14|0
1652097270000|2022-05-09 11:54:30|7729.69|7729.69|7730.82|7730.82|7730.82|7730.82|7729.69|7729.69|0
1652097280000|2022-05-09 11:54:40|7730.94|7730.94|7731.83|7731.83|7731.83|7731.83|7729.85|7729.85|0
1652097290000|2022-05-09 11:54:50|7732.96|7732.96|7733.02|7733.02|7733.02|7733.02|7732.96|7732.96|0
1652097300000|2022-05-09 11:55:00|7734.15|7734.15|7735.28|7735.28|7735.28|7735.28|7734.15|7734.15|0
1652097310000|2022-05-09 11:55:10|7735.39|7735.39|7734.26|7734.26|7735.39|7735.39|7734.26|7734.26|0
1652097320000|2022-05-09 11:55:20|7735.39|7735.39|7731.99|7731.99|7735.39|7735.39|7730.86|7730.86|0
1652097330000|2022-05-09 11:55:30|7733.13|7733.13|7731.99|7731.99|7733.13|7733.13|7731.99|7731.99|0
1652097350000|2022-05-09 11:55:50|7730.86|7730.86|7730.86|7730.86|7731.99|7731.99|7730.86|7730.86|0
1652097360000|2022-05-09 11:56:00|7731.99|7731.99|7731.14|7731.14|7731.99|7731.99|7731.14|7731.14|0
1652097370000|2022-05-09 11:56:10|7730.86|7730.86|7731.31|7731.31|7731.88|7731.88|7730.75|7730.75|0
1652097390000|2022-05-09 11:56:30|7733.58|7733.58|7732.73|7732.73|7733.58|7733.58|7731.31|7731.31|0
1652097400000|2022-05-09 11:56:40|7734.43|7734.43|7732.17|7732.17|7734.43|7734.43|7732.17|7732.17|0
1652097410000|2022-05-09 11:56:50|7732.15|7732.15|7731.33|7731.33|7732.19|7732.19|7731.33|7731.33|0
1652097420000|2022-05-09 11:57:00|7731.9|7731.9|7732.47|7732.47|7732.47|7732.47|7731.33|7731.33|0
1652097430000|2022-05-09 11:57:10|7731.33|7731.33|7732.79|7732.79|7732.79|7732.79|7731.33|7731.33|0
1652097440000|2022-05-09 11:57:20|7733.92|7733.92|7734.77|7734.77|7734.77|7734.77|7733.92|7733.92|0
1652097470000|2022-05-09 11:57:50|7735.91|7735.91|7736.19|7736.19|7737.32|7737.32|7735.91|7735.91|0
1652097480000|2022-05-09 11:58:00|7735.06|7735.06|7735.63|7735.63|7737.33|7737.33|7735.06|7735.06|0
1652097490000|2022-05-09 11:58:10|7734.5|7734.5|7733.8|7733.8|7734.5|7734.5|7732.51|7732.51|0
1652097500000|2022-05-09 11:58:20|7734.37|7734.37|7735.5|7735.5|7735.5|7735.5|7734.37|7734.37|0
1652097510000|2022-05-09 11:58:30|7736.63|7736.63|7736.64|7736.64|7737.77|7737.77|7736.63|7736.63|0
1652097520000|2022-05-09 11:58:40|7737.77|7737.77|7738.9|7738.9|7738.9|7738.9|7737.77|7737.77|0
1652097530000|2022-05-09 11:58:50|7740.03|7740.03|7740.03|7740.03|7741.16|7741.16|7740.03|7740.03|0
1652097540000|2022-05-09 11:59:00|7740.05|7740.05|7738.96|7738.96|7741.18|7741.18|7738.96|7738.96|0
1652097550000|2022-05-09 11:59:10|7739|7739|7740.13|7740.13|7740.13|7740.13|7739|7739|0
1652097560000|2022-05-09 11:59:20|7739|7739|7739.61|7739.61|7739.61|7739.61|7739|7739|0
1652097580000|2022-05-09 11:59:40|7738.75|7738.75|7738.75|7738.75|7738.75|7738.75|7738.75|7738.75|0
1652097590000|2022-05-09 11:59:50|7739.04|7739.04|7739.04|7739.04|7739.04|7739.04|7739.04|7739.04|0
1652097600000|2022-05-09 12:00:00|7740.17|7740.17|7739.63|7739.63|7740.76|7740.76|7739.63|7739.63|0
1652097610000|2022-05-09 12:00:10|7739.34|7739.34|7739.34|7739.34|7739.34|7739.34|7738.21|7738.21|0
1652097620000|2022-05-09 12:00:20|7737.93|7737.93|7735.09|7735.09|7739.06|7739.06|7735.09|7735.09|0
1652097630000|2022-05-09 12:00:30|7735.38|7735.38|7739.91|7739.91|7739.91|7739.91|7735.38|7735.38|0
1652097640000|2022-05-09 12:00:40|7738.78|7738.78|7738.78|7738.78|7738.78|7738.78|7738.78|7738.78|0
1652097650000|2022-05-09 12:00:50|7739.91|7739.91|7739.91|7739.91|7739.91|7739.91|7739.91|7739.91|0
1652097660000|2022-05-09 12:01:00|7737.36|7737.36|7737.36|7737.36|7737.36|7737.36|7737.36|7737.36|0
1652097670000|2022-05-09 12:01:10|7738.49|7738.49|7730.54|7730.54|7738.49|7738.49|7730.54|7730.54|0
1652097680000|2022-05-09 12:01:20|7730.26|7730.26|7724.7|7724.7|7730.26|7730.26|7724.7|7724.7|0
1652097690000|2022-05-09 12:01:30|7723.28|7723.28|7723.57|7723.57|7723.57|7723.57|7723.28|7723.28|0
1652097700000|2022-05-09 12:01:40|7722.43|7722.43|7725.29|7725.29|7725.31|7725.31|7721.02|7721.02|0
1652097710000|2022-05-09 12:01:50|7723.59|7723.59|7722.13|7722.13|7723.59|7723.59|7721.57|7721.57|0
1652097720000|2022-05-09 12:02:00|7721.85|7721.85|7723.27|7723.27|7723.27|7723.27|7721.85|7721.85|0
1652097730000|2022-05-09 12:02:10|7721|7721|7721|7721|7721|7721|7717.89|7717.89|0
1652097740000|2022-05-09 12:02:20|7721.29|7721.29|7724.12|7724.12|7724.12|7724.12|7721.29|7721.29|0
1652097750000|2022-05-09 12:02:30|7722.99|7722.99|7724.26|7724.26|7724.26|7724.26|7722.99|7722.99|0
1652097760000|2022-05-09 12:02:40|7723.13|7723.13|7724.26|7724.26|7724.26|7724.26|7723.13|7723.13|0
1652097770000|2022-05-09 12:02:50|7724.54|7724.54|7725.11|7725.11|7725.68|7725.68|7724.54|7724.54|0
1652097780000|2022-05-09 12:03:00|7723.98|7723.98|7723.41|7723.41|7723.98|7723.98|7722.85|7722.85|0
1652097790000|2022-05-09 12:03:10|7723.43|7723.43|7724.59|7724.59|7724.59|7724.59|7723.43|7723.43|0
1652097800000|2022-05-09 12:03:20|7724.3|7724.3|7724.59|7724.59|7724.59|7724.59|7724.3|7724.3|0
1652097810000|2022-05-09 12:03:30|7725.72|7725.72|7725.72|7725.72|7725.72|7725.72|7725.72|7725.72|0
1652097820000|2022-05-09 12:03:40|7722.89|7722.89|7720.95|7720.95|7722.89|7722.89|7720.95|7720.95|0
1652097830000|2022-05-09 12:03:50|7722.08|7722.08|7723.3|7723.3|7723.3|7723.3|7722.08|7722.08|0
1652097840000|2022-05-09 12:04:00|7723.58|7723.58|7726.43|7726.43|7726.43|7726.43|7723.58|7723.58|0
1652097860000|2022-05-09 12:04:20|7728.69|7728.69|7728.72|7728.72|7729.83|7729.83|7728.69|7728.69|0
1652097870000|2022-05-09 12:04:30|7730.98|7730.98|7737.4|7737.4|7737.68|7737.68|7730.98|7730.98|0
1652097880000|2022-05-09 12:04:40|7736.26|7736.26|7739.7|7739.7|7739.7|7739.7|7736.26|7736.26|0
1652097890000|2022-05-09 12:04:50|7740.83|7740.83|7740.27|7740.27|7740.83|7740.83|7738.57|7738.57|0
1652097900000|2022-05-09 12:05:00|7743.67|7743.67|7741.21|7741.21|7744.04|7744.04|7741.21|7741.21|0
1652097910000|2022-05-09 12:05:10|7740.08|7740.08|7735.49|7735.49|7741.21|7741.21|7735.49|7735.49|0
1652097920000|2022-05-09 12:05:20|7734.92|7734.92|7733.81|7733.81|7734.94|7734.94|7733.81|7733.81|0
1652097930000|2022-05-09 12:05:30|7733.87|7733.87|7737.62|7737.62|7737.62|7737.62|7733.87|7733.87|0
1652097940000|2022-05-09 12:05:40|7736.49|7736.49|7738.28|7738.28|7738.28|7738.28|7735.35|7735.35|0
1652097950000|2022-05-09 12:05:50|7737.15|7737.15|7736.01|7736.01|7739.42|7739.42|7736.01|7736.01|0
1652097960000|2022-05-09 12:06:00|7738.28|7738.28|7738.62|7738.62|7739.46|7739.46|7737.14|7737.14|0
1652097970000|2022-05-09 12:06:10|7740.88|7740.88|7742.58|7742.58|7742.58|7742.58|7738.62|7738.62|0
1652097980000|2022-05-09 12:06:20|7741.45|7741.45|7742.22|7742.22|7742.3|7742.3|7740.32|7740.32|0
1652097990000|2022-05-09 12:06:30|7741.08|7741.08|7739.23|7739.23|7741.08|7741.08|7739.23|7739.23|0
1652098000000|2022-05-09 12:06:40|7738.1|7738.1|7740.59|7740.59|7740.59|7740.59|7736.91|7736.91|0
1652098010000|2022-05-09 12:06:50|7740.56|7740.56|7738.13|7738.13|7740.56|7740.56|7737.15|7737.15|0
1652098020000|2022-05-09 12:07:00|7740.39|7740.39|7740.35|7740.35|7740.39|7740.39|7740.35|7740.35|0
1652098030000|2022-05-09 12:07:10|7739.22|7739.22|7741.56|7741.56|7743.19|7743.19|7739.22|7739.22|0
1652098040000|2022-05-09 12:07:20|7741.69|7741.69|7745.5|7745.5|7745.5|7745.5|7740.47|7740.47|0
1652098050000|2022-05-09 12:07:30|7743.24|7743.24|7742.02|7742.02|7743.24|7743.24|7740.97|7740.97|0
1652098060000|2022-05-09 12:07:40|7741.74|7741.74|7742.15|7742.15|7742.44|7742.44|7741.74|7741.74|0
1652098070000|2022-05-09 12:07:50|7741.02|7741.02|7741.24|7741.24|7741.24|7741.24|7740.96|7740.96|0
1652098080000|2022-05-09 12:08:00|7740.11|7740.11|7740.66|7740.66|7742.35|7742.35|7739.83|7739.83|0
1652098090000|2022-05-09 12:08:10|7741.79|7741.79|7747.45|7747.45|7747.45|7747.45|7741.79|7741.79|0
1652098100000|2022-05-09 12:08:20|7748.58|7748.58|7746.08|7746.08|7748.63|7748.63|7746.08|7746.08|0
1652098110000|2022-05-09 12:08:30|7748.34|7748.34|7745.51|7745.51|7748.34|7748.34|7745.51|7745.51|0
1652098120000|2022-05-09 12:08:40|7746.64|7746.64|7746.64|7746.64|7746.64|7746.64|7746.64|7746.64|0
1652098130000|2022-05-09 12:08:50|7747.77|7747.77|7746.64|7746.64|7747.77|7747.77|7746.64|7746.64|0
1652098140000|2022-05-09 12:09:00|7745.51|7745.51|7742.01|7742.01|7745.51|7745.51|7740.95|7740.95|0
1652098150000|2022-05-09 12:09:10|7743.14|7743.14|7746.86|7746.86|7746.86|7746.86|7742.01|7742.01|0
1652098160000|2022-05-09 12:09:20|7746.91|7746.91|7746.91|7746.91|7746.91|7746.91|7745.77|7745.77|0
1652098170000|2022-05-09 12:09:30|7746.89|7746.89|7746.89|7746.89|7746.89|7746.89|7746.89|7746.89|0
1652098180000|2022-05-09 12:09:40|7746.94|7746.94|7749.21|7749.21|7749.21|7749.21|7746.94|7746.94|0
1652098190000|2022-05-09 12:09:50|7749.28|7749.28|7748.58|7748.58|7749.28|7749.28|7748.14|7748.14|0
1652098200000|2022-05-09 12:10:00|7748.29|7748.29|7747.01|7747.01|7748.29|7748.29|7745.74|7745.74|0
1652098210000|2022-05-09 12:10:10|7748.14|7748.14|7745.63|7745.63|7748.16|7748.16|7745.61|7745.61|0
1652098220000|2022-05-09 12:10:20|7744.5|7744.5|7744.22|7744.22|7744.5|7744.5|7743.37|7743.37|0
1652098230000|2022-05-09 12:10:30|7744.5|7744.5|7746.24|7746.24|7746.24|7746.24|7744.5|7744.5|0
1652098240000|2022-05-09 12:10:40|7747.37|7747.37|7744.92|7744.92|7747.47|7747.47|7744.92|7744.92|0
1652098250000|2022-05-09 12:10:50|7743.79|7743.79|7741.44|7741.44|7743.79|7743.79|7741.44|7741.44|0
1652098260000|2022-05-09 12:11:00|7742.57|7742.57|7741.72|7741.72|7742.57|7742.57|7741.44|7741.44|0
1652098270000|2022-05-09 12:11:10|7742.29|7742.29|7743.44|7743.44|7743.74|7743.74|7742.29|7742.29|0
1652098290000|2022-05-09 12:11:30|7743.48|7743.48|7744.81|7744.81|7744.81|7744.81|7743.48|7743.48|0
1652098300000|2022-05-09 12:11:40|7743.68|7743.68|7743.68|7743.68|7743.68|7743.68|7743.68|7743.68|0
1652098310000|2022-05-09 12:11:50|7742.54|7742.54|7736.88|7736.88|7742.54|7742.54|7736.6|7736.6|0
1652098320000|2022-05-09 12:12:00|7735.75|7735.75|7738.01|7738.01|7738.01|7738.01|7735.75|7735.75|0
1652098330000|2022-05-09 12:12:10|7737.98|7737.98|7739.11|7739.11|7739.11|7739.11|7737.98|7737.98|0
1652098340000|2022-05-09 12:12:20|7739.39|7739.39|7737.13|7737.13|7739.39|7739.39|7737.13|7737.13|0
1652098350000|2022-05-09 12:12:30|7736.28|7736.28|7736.28|7736.28|7736.28|7736.28|7736.28|7736.28|0
1652098360000|2022-05-09 12:12:40|7736.2|7736.2|7732.49|7732.49|7736.2|7736.2|7732.49|7732.49|0
1652098370000|2022-05-09 12:12:50|7732.44|7732.44|7728.39|7728.39|7732.44|7732.44|7728.39|7728.39|0
1652098380000|2022-05-09 12:13:00|7728.35|7728.35|7730.32|7730.32|7730.32|7730.32|7727.49|7727.49|0
1652098390000|2022-05-09 12:13:10|7731.46|7731.46|7734.29|7734.29|7734.29|7734.29|7731.46|7731.46|0
1652098400000|2022-05-09 12:13:20|7733.15|7733.15|7730.55|7730.55|7734.29|7734.29|7730.55|7730.55|0
1652098410000|2022-05-09 12:13:30|7730.26|7730.26|7729.94|7729.94|7730.26|7730.26|7729.94|7729.94|0
1652098420000|2022-05-09 12:13:40|7731.07|7731.07|7731.64|7731.64|7735.03|7735.03|7731.07|7731.07|0
1652098430000|2022-05-09 12:13:50|7733.9|7733.9|7738.15|7738.15|7738.15|7738.15|7733.9|7733.9|0
1652098440000|2022-05-09 12:14:00|7738.43|7738.43|7739.57|7739.57|7739.57|7739.57|7738.43|7738.43|0
1652098450000|2022-05-09 12:14:10|7739.85|7739.85|7742.11|7742.11|7742.11|7742.11|7739.85|7739.85|0
1652098460000|2022-05-09 12:14:20|7740.98|7740.98|7737.69|7737.69|7741.09|7741.09|7737.69|7737.69|0
1652098470000|2022-05-09 12:14:30|7736.56|7736.56|7734.01|7734.01|7736.56|7736.56|7734.01|7734.01|0
1652098480000|2022-05-09 12:14:40|7733.72|7733.72|7735.7|7735.7|7735.7|7735.7|7732.31|7732.31|0
1652098490000|2022-05-09 12:14:50|7734.57|7734.57|7734.57|7734.57|7734.57|7734.57|7734.57|7734.57|0
1652098500000|2022-05-09 12:15:00|7735.7|7735.7|7734.78|7734.78|7735.99|7735.99|7734.78|7734.78|0
1652098510000|2022-05-09 12:15:10|7733.92|7733.92|7730.81|7730.81|7733.92|7733.92|7730.81|7730.81|0
1652098520000|2022-05-09 12:15:20|7731.95|7731.95|7731.58|7731.58|7731.95|7731.95|7730.68|7730.68|0
1652098530000|2022-05-09 12:15:30|7731.55|7731.55|7731.55|7731.55|7731.55|7731.55|7731.55|7731.55|0
1652098540000|2022-05-09 12:15:40|7730.42|7730.42|7730.36|7730.36|7730.42|7730.42|7729.2|7729.2|0
1652098550000|2022-05-09 12:15:50|7731.2|7731.2|7730.09|7730.09|7731.2|7731.2|7730.07|7730.07|0
1652098560000|2022-05-09 12:16:00|7733.21|7733.21|7734.38|7734.38|7734.4|7734.4|7733.21|7733.21|0
1652098570000|2022-05-09 12:16:10|7733.25|7733.25|7733.25|7733.25|7733.25|7733.25|7733.23|7733.23|0
1652098580000|2022-05-09 12:16:20|7732.12|7732.12|7732.12|7732.12|7732.12|7732.12|7732.1|7732.1|0
1652098590000|2022-05-09 12:16:30|7733.25|7733.25|7733.21|7733.21|7733.25|7733.25|7732.08|7732.08|0
1652098600000|2022-05-09 12:16:40|7734.35|7734.35|7737.75|7737.75|7738.03|7738.03|7734.35|7734.35|0
1652098610000|2022-05-09 12:16:50|7738.03|7738.03|7734.63|7734.63|7738.32|7738.32|7734.63|7734.63|0
1652098620000|2022-05-09 12:17:00|7735.77|7735.77|7734.33|7734.33|7735.77|7735.77|7734.33|7734.33|0
1652098630000|2022-05-09 12:17:10|7733.2|7733.2|7732.92|7732.92|7733.2|7733.2|7732.92|7732.92|0
1652098640000|2022-05-09 12:17:20|7735.46|7735.46|7736.48|7736.48|7736.48|7736.48|7735.18|7735.18|0
1652098650000|2022-05-09 12:17:30|7735.34|7735.34|7734.21|7734.21|7735.34|7735.34|7734.21|7734.21|0
1652098660000|2022-05-09 12:17:40|7735.34|7735.34|7735.34|7735.34|7735.34|7735.34|7735.34|7735.34|0
1652098670000|2022-05-09 12:17:50|7735.63|7735.63|7735.63|7735.63|7735.63|7735.63|7735.63|7735.63|0
1652098680000|2022-05-09 12:18:00|7736.76|7736.76|7736.48|7736.48|7736.76|7736.76|7735.63|7735.63|0
1652098690000|2022-05-09 12:18:10|7737.61|7737.61|7737.33|7737.33|7737.61|7737.61|7737.33|7737.33|0
1652098700000|2022-05-09 12:18:20|7737.35|7737.35|7737.35|7737.35|7737.35|7737.35|7737.35|7737.35|0
1652098710000|2022-05-09 12:18:30|7736.22|7736.22|7737.39|7737.39|7737.39|7737.39|7736.22|7736.22|0
1652098720000|2022-05-09 12:18:40|7737.96|7737.96|7741.07|7741.07|7741.35|7741.35|7737.96|7737.96|0
1652098730000|2022-05-09 12:18:50|7741.35|7741.35|7742.48|7742.48|7742.48|7742.48|7741.35|7741.35|0
1652098740000|2022-05-09 12:19:00|7743.05|7743.05|7740.79|7740.79|7743.05|7743.05|7740.79|7740.79|0
1652098750000|2022-05-09 12:19:10|7740.5|7740.5|7741.92|7741.92|7743.05|7743.05|7740.5|7740.5|0
1652098760000|2022-05-09 12:19:20|7743.05|7743.05|7743.58|7743.58|7743.86|7743.86|7742.73|7742.73|0
1652098770000|2022-05-09 12:19:30|7742.44|7742.44|7736.74|7736.74|7742.44|7742.44|7736.74|7736.74|0
1652098780000|2022-05-09 12:19:40|7737.03|7737.03|7738.74|7738.74|7738.74|7738.74|7737.03|7737.03|0
1652098790000|2022-05-09 12:19:50|7738.18|7738.18|7739.31|7739.31|7739.31|7739.31|7738.18|7738.18|0
1652098800000|2022-05-09 12:20:00|7738.18|7738.18|7734.78|7734.78|7738.18|7738.18|7734.78|7734.78|0
1652098810000|2022-05-09 12:20:10|7733.64|7733.64|7732.51|7732.51|7733.64|7733.64|7732.51|7732.51|0
1652098830000|2022-05-09 12:20:30|7732.57|7732.57|7733.78|7733.78|7733.78|7733.78|7732.54|7732.54|0
1652098840000|2022-05-09 12:20:40|7732.65|7732.65|7731.48|7731.48|7732.65|7732.65|7731.48|7731.48|0
1652098850000|2022-05-09 12:20:50|7732.04|7732.04|7728.08|7728.08|7732.04|7732.04|7728.08|7728.08|0
1652098860000|2022-05-09 12:21:00|7727.8|7727.8|7727.8|7727.8|7728.93|7728.93|7726.66|7726.66|0
1652098870000|2022-05-09 12:21:10|7730.34|7730.34|7728.07|7728.07|7730.34|7730.34|7728.07|7728.07|0
1652098880000|2022-05-09 12:21:20|7726.94|7726.94|7727.3|7727.3|7728.43|7728.43|7726.94|7726.94|0
1652098890000|2022-05-09 12:21:30|7728.43|7728.43|7728.43|7728.43|7728.43|7728.43|7728.43|7728.43|0
1652098900000|2022-05-09 12:21:40|7727.3|7727.3|7725.83|7725.83|7728.43|7728.43|7725.83|7725.83|0
1652098910000|2022-05-09 12:21:50|7725.79|7725.79|7727.98|7727.98|7727.98|7727.98|7725.71|7725.71|0
1652098920000|2022-05-09 12:22:00|7728|7728|7725.72|7725.72|7728|7728|7725.72|7725.72|0
1652098930000|2022-05-09 12:22:10|7726|7726|7725.72|7725.72|7728.55|7728.55|7725.72|7725.72|0
1652098940000|2022-05-09 12:22:20|7726.85|7726.85|7719.11|7719.11|7726.85|7726.85|7719.11|7719.11|0
1652098950000|2022-05-09 12:22:30|7721.37|7721.37|7717.98|7717.98|7721.37|7721.37|7717.98|7717.98|0
1652098960000|2022-05-09 12:22:40|7716.84|7716.84|7713.72|7713.72|7716.84|7716.84|7712.59|7712.59|0
1652098970000|2022-05-09 12:22:50|7714.85|7714.85|7717.12|7717.12|7717.12|7717.12|7714.85|7714.85|0
1652098980000|2022-05-09 12:23:00|7715.99|7715.99|7712.58|7712.58|7716.01|7716.01|7712.58|7712.58|0
1652098990000|2022-05-09 12:23:10|7713.71|7713.71|7715.97|7715.97|7715.97|7715.97|7713.71|7713.71|0
1652099000000|2022-05-09 12:23:20|7714.84|7714.84|7712.83|7712.83|7715.12|7715.12|7712.82|7712.82|0
1652099010000|2022-05-09 12:23:30|7712.26|7712.26|7713.38|7713.38|7713.38|7713.38|7710.85|7710.85|0
1652099020000|2022-05-09 12:23:40|7713.67|7713.67|7712.54|7712.54|7713.67|7713.67|7712.54|7712.54|0
1652099030000|2022-05-09 12:23:50|7712.25|7712.25|7712.23|7712.23|7712.25|7712.25|7712.23|7712.23|0
1652099040000|2022-05-09 12:24:00|7712.21|7712.21|7706.85|7706.85|7712.23|7712.23|7706.85|7706.85|0
1652099050000|2022-05-09 12:24:10|7709.11|7709.11|7706.85|7706.85|7710.24|7710.24|7706.85|7706.85|0
1652099060000|2022-05-09 12:24:20|7705.72|7705.72|7706.85|7706.85|7706.85|7706.85|7705.72|7705.72|0
1652099070000|2022-05-09 12:24:30|7706.89|7706.89|7707.81|7707.81|7707.81|7707.81|7706.68|7706.68|0
1652099080000|2022-05-09 12:24:40|7707.53|7707.53|7707.53|7707.53|7707.53|7707.53|7706.39|7706.39|0
1652099090000|2022-05-09 12:24:50|7708.66|7708.66|7708.09|7708.09|7708.66|7708.66|7705.83|7705.83|0
1652099100000|2022-05-09 12:25:00|7708.07|7708.07|7708.9|7708.9|7708.9|7708.9|7707.75|7707.75|0
1652099110000|2022-05-09 12:25:10|7708.94|7708.94|7708.9|7708.9|7712.02|7712.02|7708.62|7708.62|0
1652099120000|2022-05-09 12:25:20|7707.48|7707.48|7708.33|7708.33|7708.33|7708.33|7707.2|7707.2|0
1652099130000|2022-05-09 12:25:30|7707.2|7707.2|7708.62|7708.62|7708.62|7708.62|7707.2|7707.2|0
1652099150000|2022-05-09 12:25:50|7708.9|7708.9|7712.89|7712.89|7712.89|7712.89|7708.9|7708.9|0
1652099160000|2022-05-09 12:26:00|7714.59|7714.59|7711.76|7711.76|7714.59|7714.59|7711.76|7711.76|0
1652099170000|2022-05-09 12:26:10|7710.62|7710.62|7706.94|7706.94|7710.62|7710.62|7706.94|7706.94|0
1652099180000|2022-05-09 12:26:20|7707.22|7707.22|7713.15|7713.15|7713.15|7713.15|7707.2|7707.2|0
1652099190000|2022-05-09 12:26:30|7713.17|7713.17|7709.49|7709.49|7713.17|7713.17|7709.49|7709.49|0
1652099200000|2022-05-09 12:26:40|7711.75|7711.75|7706.66|7706.66|7711.75|7711.75|7706.66|7706.66|0
1652099210000|2022-05-09 12:26:50|7708.92|7708.92|7710.13|7710.13|7710.13|7710.13|7708.92|7708.92|0
1652099220000|2022-05-09 12:27:00|7711.27|7711.27|7710.34|7710.34|7711.47|7711.47|7710.34|7710.34|0
1652099230000|2022-05-09 12:27:10|7710.62|7710.62|7711.75|7711.75|7711.75|7711.75|7710.62|7710.62|0
1652099240000|2022-05-09 12:27:20|7712.89|7712.89|7710.34|7710.34|7712.89|7712.89|7710.34|7710.34|0
1652099250000|2022-05-09 12:27:30|7710.4|7710.4|7710.68|7710.68|7710.68|7710.68|7710.4|7710.4|0
1652099260000|2022-05-09 12:27:40|7711.81|7711.81|7711.25|7711.25|7712.38|7712.38|7711.25|7711.25|0
1652099270000|2022-05-09 12:27:50|7711.82|7711.82|7713.51|7713.51|7713.51|7713.51|7711.82|7711.82|0
1652099280000|2022-05-09 12:28:00|7712.38|7712.38|7714.14|7714.14|7715.27|7715.27|7712.38|7712.38|0
1652099290000|2022-05-09 12:28:10|7712.73|7712.73|7710.68|7710.68|7712.99|7712.99|7710.68|7710.68|0
1652099300000|2022-05-09 12:28:20|7710.4|7710.4|7706.72|7706.72|7710.4|7710.4|7706.72|7706.72|0
1652099310000|2022-05-09 12:28:30|7707.28|7707.28|7708.41|7708.41|7709.55|7709.55|7707.28|7707.28|0
1652099320000|2022-05-09 12:28:40|7708.98|7708.98|7711.2|7711.2|7711.25|7711.25|7708.98|7708.98|0
1652099330000|2022-05-09 12:28:50|7708.94|7708.94|7710.11|7710.11|7710.11|7710.11|7708.94|7708.94|0
1652099340000|2022-05-09 12:29:00|7709.26|7709.26|7710.54|7710.54|7710.68|7710.68|7708.98|7708.98|0
1652099350000|2022-05-09 12:29:10|7710.64|7710.64|7706.21|7706.21|7710.64|7710.64|7706.21|7706.21|0
1652099360000|2022-05-09 12:29:20|7705.08|7705.08|7707.59|7707.59|7707.63|7707.63|7705.08|7705.08|0
1652099370000|2022-05-09 12:29:30|7707.53|7707.53|7708.16|7708.16|7708.16|7708.16|7707.53|7707.53|0
1652099380000|2022-05-09 12:29:40|7707.87|7707.87|7707.59|7707.59|7707.87|7707.87|7707.59|7707.59|0
1652099390000|2022-05-09 12:29:50|7707.31|7707.31|7705.49|7705.49|7707.31|7707.31|7703.22|7703.22|0
1652099400000|2022-05-09 12:30:00|7706.05|7706.05|7707.25|7707.25|7707.25|7707.25|7703.22|7703.22|0
1652099410000|2022-05-09 12:30:10|7706.11|7706.11|7709.79|7709.79|7709.79|7709.79|7706.11|7706.11|0
1652099420000|2022-05-09 12:30:20|7710.64|7710.64|7708.38|7708.38|7710.64|7710.64|7708.38|7708.38|0
1652099430000|2022-05-09 12:30:30|7709.51|7709.51|7711.49|7711.49|7711.49|7711.49|7709.23|7709.23|0
1652099440000|2022-05-09 12:30:40|7710.36|7710.36|7705.55|7705.55|7711.49|7711.49|7705.55|7705.55|0
1652099450000|2022-05-09 12:30:50|7703|7703|7703.02|7703.02|7703.02|7703.02|7699.06|7699.06|0
1652099460000|2022-05-09 12:31:00|7703.04|7703.04|7699.68|7699.68|7703.04|7703.04|7699.68|7699.68|0
1652099470000|2022-05-09 12:31:10|7699.97|7699.97|7700.21|7700.21|7700.82|7700.82|7697.94|7697.94|0
1652099480000|2022-05-09 12:31:20|7699.08|7699.08|7702.47|7702.47|7702.47|7702.47|7697.94|7697.94|0
1652099490000|2022-05-09 12:31:30|7701.34|7701.34|7701.52|7701.52|7701.59|7701.59|7701.31|7701.31|0
1652099500000|2022-05-09 12:31:40|7700.39|7700.39|7700.15|7700.15|7702.41|7702.41|7700.15|7700.15|0
1652099510000|2022-05-09 12:31:50|7701.28|7701.28|7696.26|7696.26|7701.28|7701.28|7696.26|7696.26|0
1652099520000|2022-05-09 12:32:00|7695.97|7695.97|7696.95|7696.95|7700.74|7700.74|7695.97|7695.97|0
1652099530000|2022-05-09 12:32:10|7696.98|7696.98|7692.98|7692.98|7696.98|7696.98|7692.98|7692.98|0
1652099540000|2022-05-09 12:32:20|7693.55|7693.55|7693.26|7693.26|7693.55|7693.55|7693.26|7693.26|0
1652099550000|2022-05-09 12:32:30|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|7691.28|0
1652099560000|2022-05-09 12:32:40|7690.15|7690.15|7690.15|7690.15|7690.15|7690.15|7690.15|7690.15|0
1652099570000|2022-05-09 12:32:50|7689.58|7689.58|7689.58|7689.58|7689.58|7689.58|7689.58|7689.58|0
1652099580000|2022-05-09 12:33:00|7688.45|7688.45|7689.51|7689.51|7689.51|7689.51|7686.68|7686.68|0
1652099590000|2022-05-09 12:33:10|7688.38|7688.38|7688.46|7688.46|7688.46|7688.46|7688.38|7688.38|0
1652099600000|2022-05-09 12:33:20|7687.89|7687.89|7683.78|7683.78|7687.89|7687.89|7683.78|7683.78|0
1652099610000|2022-05-09 12:33:30|7683.8|7683.8|7685.43|7685.43|7685.43|7685.43|7682.6|7682.6|0
1652099620000|2022-05-09 12:33:40|7686.56|7686.56|7686.56|7686.56|7687.7|7687.7|7686.56|7686.56|0
1652099630000|2022-05-09 12:33:50|7686.52|7686.52|7686.78|7686.78|7687.94|7687.94|7686.52|7686.52|0
1652099640000|2022-05-09 12:34:00|7683.39|7683.39|7683.25|7683.25|7683.39|7683.39|7681.99|7681.99|0
1652099650000|2022-05-09 12:34:10|7682.12|7682.12|7683.53|7683.53|7683.53|7683.53|7681.55|7681.55|0
1652099660000|2022-05-09 12:34:20|7684.38|7684.38|7684.43|7684.43|7684.43|7684.43|7684.36|7684.36|0
1652099670000|2022-05-09 12:34:30|7683.29|7683.29|7683.53|7683.53|7684.43|7684.43|7683.29|7683.29|0
1652099680000|2022-05-09 12:34:40|7682.35|7682.35|7681.78|7681.78|7682.35|7682.35|7680.65|7680.65|0
1652099690000|2022-05-09 12:34:50|7682.91|7682.91|7681.78|7681.78|7682.91|7682.91|7681.78|7681.78|0
1652099700000|2022-05-09 12:35:00|7682.06|7682.06|7683.17|7683.17|7683.17|7683.17|7682.04|7682.04|0
1652099720000|2022-05-09 12:35:20|7683.46|7683.46|7684.59|7684.59|7684.59|7684.59|7683.46|7683.46|0
1652099730000|2022-05-09 12:35:30|7685.44|7685.44|7685.16|7685.16|7685.44|7685.44|7684.87|7684.87|0
1652099740000|2022-05-09 12:35:40|7684.87|7684.87|7685.16|7685.16|7685.16|7685.16|7684.87|7684.87|0
1652099750000|2022-05-09 12:35:50|7684.87|7684.87|7683.74|7683.74|7686|7686|7683.74|7683.74|0
1652099760000|2022-05-09 12:36:00|7683.46|7683.46|7683.76|7683.76|7684.33|7684.33|7683.46|7683.46|0
1652099770000|2022-05-09 12:36:10|7683.19|7683.19|7681.68|7681.68|7683.19|7683.19|7680.83|7680.83|0
1652099780000|2022-05-09 12:36:20|7681.96|7681.96|7680.79|7680.79|7681.96|7681.96|7680.79|7680.79|0
1652099790000|2022-05-09 12:36:30|7678.53|7678.53|7674.85|7674.85|7678.53|7678.53|7674.85|7674.85|0
1652099800000|2022-05-09 12:36:40|7674|7674|7672.13|7672.13|7674|7674|7669.75|7669.75|0
1652099810000|2022-05-09 12:36:50|7671.84|7671.84|7670.84|7670.84|7671.91|7671.91|7669.65|7669.65|0
1652099820000|2022-05-09 12:37:00|7671.97|7671.97|7669.16|7669.16|7674.26|7674.26|7669.16|7669.16|0
1652099830000|2022-05-09 12:37:10|7669.04|7669.04|7671|7671|7672.13|7672.13|7669.04|7669.04|0
1652099840000|2022-05-09 12:37:20|7670.43|7670.43|7674.11|7674.11|7674.4|7674.4|7670.15|7670.15|0
1652099850000|2022-05-09 12:37:30|7673.83|7673.83|7672.13|7672.13|7673.83|7673.83|7671|7671|0
1652099860000|2022-05-09 12:37:40|7672.7|7672.7|7671.1|7671.1|7672.8|7672.8|7671.1|7671.1|0
1652099870000|2022-05-09 12:37:50|7672.23|7672.23|7671.39|7671.39|7672.23|7672.23|7671.1|7671.1|0
1652099880000|2022-05-09 12:38:00|7671.29|7671.29|7671.11|7671.11|7671.29|7671.29|7670.72|7670.72|0
1652099890000|2022-05-09 12:38:10|7672.24|7672.24|7674.79|7674.79|7674.79|7674.79|7672.24|7672.24|0
1652099900000|2022-05-09 12:38:20|7675.93|7675.93|7676.78|7676.78|7679.32|7679.32|7674.79|7674.79|0
1652099910000|2022-05-09 12:38:30|7677.91|7677.91|7675.36|7675.36|7679.04|7679.04|7675.36|7675.36|0
1652099920000|2022-05-09 12:38:40|7675.29|7675.29|7674.72|7674.72|7675.57|7675.57|7674.44|7674.44|0
1652099930000|2022-05-09 12:38:50|7675.01|7675.01|7676.42|7676.42|7677.55|7677.55|7675.01|7675.01|0
1652099940000|2022-05-09 12:39:00|7675.29|7675.29|7673.87|7673.87|7675.29|7675.29|7670.19|7670.19|0
1652099950000|2022-05-09 12:39:10|7674.44|7674.44|7676.7|7676.7|7677.27|7677.27|7674.44|7674.44|0
1652099960000|2022-05-09 12:39:20|7676.42|7676.42|7675.26|7675.26|7676.7|7676.7|7675.26|7675.26|0
1652099970000|2022-05-09 12:39:30|7676.39|7676.39|7678.66|7678.66|7679.79|7679.79|7676.39|7676.39|0
1652099980000|2022-05-09 12:39:40|7678.67|7678.67|7680.09|7680.09|7680.09|7680.09|7677.82|7677.82|0
1652099990000|2022-05-09 12:39:50|7678.96|7678.96|7680.39|7680.39|7680.67|7680.67|7678.96|7678.96|0
1652100000000|2022-05-09 12:40:00|7681.52|7681.52|7681.81|7681.81|7683.51|7683.51|7680.39|7680.39|0
1652100010000|2022-05-09 12:40:10|7680.67|7680.67|7679.54|7679.54|7682.37|7682.37|7679.54|7679.54|0
1652100020000|2022-05-09 12:40:20|7678.41|7678.41|7681.53|7681.53|7681.53|7681.53|7678.41|7678.41|0
1652100030000|2022-05-09 12:40:30|7680.4|7680.4|7682.7|7682.7|7682.94|7682.94|7680.4|7680.4|0
1652100040000|2022-05-09 12:40:40|7681.57|7681.57|7679.79|7679.79|7681.57|7681.57|7679.79|7679.79|0
1652100050000|2022-05-09 12:40:50|7680.92|7680.92|7681.01|7681.01|7681.01|7681.01|7680.92|7680.92|0
1652100060000|2022-05-09 12:41:00|7679.88|7679.88|7680.45|7680.45|7680.45|7680.45|7678.75|7678.75|0
1652100070000|2022-05-09 12:41:10|7679.88|7679.88|7679.61|7679.61|7681.31|7681.31|7678.75|7678.75|0
1652100080000|2022-05-09 12:41:20|7680.75|7680.75|7681.6|7681.6|7683.86|7683.86|7680.47|7680.47|0
1652100090000|2022-05-09 12:41:30|7681.03|7681.03|7678.14|7678.14|7681.03|7681.03|7678.14|7678.14|0
1652100100000|2022-05-09 12:41:40|7679.27|7679.27|7681.26|7681.26|7681.54|7681.54|7679.27|7679.27|0
1652100110000|2022-05-09 12:41:50|7680.13|7680.13|7679.2|7679.2|7680.13|7680.13|7676.93|7676.93|0
1652100120000|2022-05-09 12:42:00|7680.33|7680.33|7680.33|7680.33|7680.33|7680.33|7680.04|7680.04|0
1652100130000|2022-05-09 12:42:10|7680.04|7680.04|7680.61|7680.61|7680.61|7680.61|7678.91|7678.91|0
1652100140000|2022-05-09 12:42:20|7680.9|7680.9|7679.48|7679.48|7680.9|7680.9|7678.63|7678.63|0
1652100150000|2022-05-09 12:42:30|7679.76|7679.76|7680.9|7680.9|7680.9|7680.9|7679.76|7679.76|0
1652100160000|2022-05-09 12:42:40|7680.61|7680.61|7679.48|7679.48|7680.61|7680.61|7679.48|7679.48|0
1652100170000|2022-05-09 12:42:50|7678.91|7678.91|7675.75|7675.75|7678.91|7678.91|7675.75|7675.75|0
1652100180000|2022-05-09 12:43:00|7675.89|7675.89|7674.39|7674.39|7675.89|7675.89|7673.83|7673.83|0
1652100200000|2022-05-09 12:43:20|7674.11|7674.11|7668.73|7668.73|7674.11|7674.11|7668.73|7668.73|0
1652100210000|2022-05-09 12:43:30|7668.16|7668.16|7670.43|7670.43|7670.43|7670.43|7668.16|7668.16|0
1652100220000|2022-05-09 12:43:40|7671|7671|7672.11|7672.11|7672.98|7672.98|7671|7671|0
1652100230000|2022-05-09 12:43:50|7674.37|7674.37|7677.49|7677.49|7677.49|7677.49|7674.37|7674.37|0
1652100240000|2022-05-09 12:44:00|7677.52|7677.52|7676.39|7676.39|7677.52|7677.52|7676.39|7676.39|0
1652100250000|2022-05-09 12:44:10|7675.26|7675.26|7674.97|7674.97|7675.26|7675.26|7674.97|7674.97|0
1652100260000|2022-05-09 12:44:20|7675.54|7675.54|7678.94|7678.94|7678.94|7678.94|7675.54|7675.54|0
1652100270000|2022-05-09 12:44:30|7677.81|7677.81|7679.22|7679.22|7679.22|7679.22|7677.81|7677.81|0
1652100280000|2022-05-09 12:44:40|7680.64|7680.64|7681.77|7681.77|7681.77|7681.77|7680.64|7680.64|0
1652100290000|2022-05-09 12:44:50|7681.48|7681.48|7678.63|7678.63|7681.48|7681.48|7678.35|7678.35|0
1652100300000|2022-05-09 12:45:00|7678.65|7678.65|7680.23|7680.23|7682.49|7682.49|7678.65|7678.65|0
1652100310000|2022-05-09 12:45:10|7679.95|7679.95|7681.36|7681.36|7681.36|7681.36|7679.95|7679.95|0
1652100320000|2022-05-09 12:45:20|7681.08|7681.08|7681.36|7681.36|7681.36|7681.36|7680.79|7680.79|0
1652100330000|2022-05-09 12:45:30|7680.23|7680.23|7680.19|7680.19|7680.23|7680.23|7680.19|7680.19|0
1652100340000|2022-05-09 12:45:40|7681.32|7681.32|7678.78|7678.78|7681.32|7681.32|7678.78|7678.78|0
1652100350000|2022-05-09 12:45:50|7679.91|7679.91|7681.02|7681.02|7681.02|7681.02|7679.89|7679.89|0
1652100360000|2022-05-09 12:46:00|7680.74|7680.74|7683.09|7683.09|7683.09|7683.09|7680.74|7680.74|0
1652100370000|2022-05-09 12:46:10|7684.22|7684.22|7684.19|7684.19|7684.22|7684.22|7682.78|7682.78|0
1652100380000|2022-05-09 12:46:20|7683.62|7683.62|7681.77|7681.77|7683.62|7683.62|7681.77|7681.77|0
1652100390000|2022-05-09 12:46:30|7680.63|7680.63|7685.16|7685.16|7685.45|7685.45|7680.63|7680.63|0
1652100400000|2022-05-09 12:46:40|7686.3|7686.3|7683.18|7683.18|7686.3|7686.3|7683.18|7683.18|0
1652100410000|2022-05-09 12:46:50|7683.46|7683.46|7685.73|7685.73|7685.73|7685.73|7683.46|7683.46|0
1652100420000|2022-05-09 12:47:00|7684.6|7684.6|7679.24|7679.24|7684.6|7684.6|7679.24|7679.24|0
1652100430000|2022-05-09 12:47:10|7680.37|7680.37|7680.37|7680.37|7680.37|7680.37|7680.37|7680.37|0
1652100460000|2022-05-09 12:47:40|7681.5|7681.5|7682.63|7682.63|7682.63|7682.63|7681.5|7681.5|0
1652100470000|2022-05-09 12:47:50|7681.5|7681.5|7681.22|7681.22|7682.35|7682.35|7681.22|7681.22|0
1652100480000|2022-05-09 12:48:00|7682.35|7682.35|7682.62|7682.62|7682.62|7682.62|7682.05|7682.05|0
1652100490000|2022-05-09 12:48:10|7681.49|7681.49|7683.17|7683.17|7683.17|7683.17|7680.62|7680.62|0
1652100500000|2022-05-09 12:48:20|7684.3|7684.3|7684.87|7684.87|7684.87|7684.87|7683.45|7683.45|0
1652100510000|2022-05-09 12:48:30|7687.13|7687.13|7688.26|7688.26|7688.26|7688.26|7686|7686|0
1652100520000|2022-05-09 12:48:40|7687.13|7687.13|7687.13|7687.13|7688.26|7688.26|7687.13|7687.13|0
1652100530000|2022-05-09 12:48:50|7686.85|7686.85|7685.71|7685.71|7686.85|7686.85|7685.71|7685.71|0
1652100550000|2022-05-09 12:49:10|7684.58|7684.58|7683.73|7683.73|7684.87|7684.87|7683.73|7683.73|0
1652100560000|2022-05-09 12:49:20|7682.6|7682.6|7680.9|7680.9|7683.45|7683.45|7680.9|7680.9|0
1652100570000|2022-05-09 12:49:30|7683.17|7683.17|7684.58|7684.58|7685.15|7685.15|7683.17|7683.17|0
1652100580000|2022-05-09 12:49:40|7685.71|7685.71|7686|7686|7686|7686|7685.71|7685.71|0
1652100590000|2022-05-09 12:49:50|7688.26|7688.26|7686.28|7686.28|7689.4|7689.4|7686.28|7686.28|0
1652100600000|2022-05-09 12:50:00|7685.15|7685.15|7685.72|7685.72|7685.72|7685.72|7684.02|7684.02|0
1652100610000|2022-05-09 12:50:10|7686.85|7686.85|7688.01|7688.01|7688.01|7688.01|7686.85|7686.85|0
1652100620000|2022-05-09 12:50:20|7689.14|7689.14|7688.29|7688.29|7690.27|7690.27|7688.01|7688.01|0
1652100630000|2022-05-09 12:50:30|7687.16|7687.16|7688.29|7688.29|7688.29|7688.29|7686.88|7686.88|0
1652100640000|2022-05-09 12:50:40|7689.43|7689.43|7688.29|7688.29|7689.43|7689.43|7688.29|7688.29|0
1652100650000|2022-05-09 12:50:50|7689.43|7689.43|7689.43|7689.43|7689.43|7689.43|7689.43|7689.43|0
1652100660000|2022-05-09 12:51:00|7691.41|7691.41|7690.28|7690.28|7691.41|7691.41|7690.28|7690.28|0
1652100670000|2022-05-09 12:51:10|7691.41|7691.41|7690.28|7690.28|7691.41|7691.41|7690.28|7690.28|0
1652100680000|2022-05-09 12:51:20|7689.99|7689.99|7690.03|7690.03|7690.03|7690.03|7689.99|7689.99|0
1652100690000|2022-05-09 12:51:30|7691.16|7691.16|7689.99|7689.99|7691.16|7691.16|7688.86|7688.86|0
1652100700000|2022-05-09 12:51:40|7690.28|7690.28|7690.9|7690.9|7690.9|7690.9|7690.28|7690.28|0
1652100710000|2022-05-09 12:51:50|7692.03|7692.03|7694.3|7694.3|7694.3|7694.3|7692.03|7692.03|0
1652100720000|2022-05-09 12:52:00|7694.87|7694.87|7696.24|7696.24|7696.24|7696.24|7692.84|7692.84|0
1652100730000|2022-05-09 12:52:10|7696.22|7696.22|7695.37|7695.37|7697.35|7697.35|7695.09|7695.09|0
1652100740000|2022-05-09 12:52:20|7696.5|7696.5|7694.24|7694.24|7696.5|7696.5|7694.24|7694.24|0
1652100750000|2022-05-09 12:52:30|7693.67|7693.67|7694.24|7694.24|7694.24|7694.24|7693.67|7693.67|0
1652100760000|2022-05-09 12:52:40|7693.67|7693.67|7693.67|7693.67|7693.67|7693.67|7693.67|7693.67|0
1652100770000|2022-05-09 12:52:50|7692.54|7692.54|7693.67|7693.67|7693.67|7693.67|7692.54|7692.54|0
1652100780000|2022-05-09 12:53:00|7690.84|7690.84|7691.9|7691.9|7691.97|7691.97|7690.56|7690.56|0
1652100790000|2022-05-09 12:53:10|7693.03|7693.03|7691.89|7691.89|7693.03|7693.03|7691.89|7691.89|0
1652100800000|2022-05-09 12:53:20|7693.02|7693.02|7695.86|7695.86|7695.86|7695.86|7693.02|7693.02|0
1652100810000|2022-05-09 12:53:30|7694.73|7694.73|7695.01|7695.01|7695.01|7695.01|7693.31|7693.31|0
1652100820000|2022-05-09 12:53:40|7694.73|7694.73|7693.84|7693.84|7694.73|7694.73|7693.27|7693.27|0
1652100830000|2022-05-09 12:53:50|7694.97|7694.97|7694.97|7694.97|7694.97|7694.97|7694.97|7694.97|0
1652100840000|2022-05-09 12:54:00|7696.1|7696.1|7694.97|7694.97|7696.1|7696.1|7694.97|7694.97|0
1652100850000|2022-05-09 12:54:10|7696.1|7696.1|7694.67|7694.67|7696.1|7696.1|7692.41|7692.41|0
1652100860000|2022-05-09 12:54:20|7693.54|7693.54|7698.92|7698.92|7698.92|7698.92|7693.54|7693.54|0
1652100870000|2022-05-09 12:54:30|7700.05|7700.05|7700.08|7700.08|7700.08|7700.08|7698.92|7698.92|0
1652100880000|2022-05-09 12:54:40|7700.36|7700.36|7701.21|7701.21|7701.21|7701.21|7699.51|7699.51|0
1652100890000|2022-05-09 12:54:50|7701.23|7701.23|7701.37|7701.37|7701.37|7701.37|7701.17|7701.17|0
1652100900000|2022-05-09 12:55:00|7703.63|7703.63|7702.52|7702.52|7703.68|7703.68|7702.52|7702.52|0
1652100910000|2022-05-09 12:55:10|7702.46|7702.46|7702.74|7702.74|7705|7705|7702.46|7702.46|0
1652100920000|2022-05-09 12:55:20|7702.46|7702.46|7702.46|7702.46|7702.46|7702.46|7702.46|7702.46|0
1652100930000|2022-05-09 12:55:30|7702.53|7702.53|7701.98|7701.98|7703.11|7703.11|7701.98|7701.98|0
1652100940000|2022-05-09 12:55:40|7703.11|7703.11|7703.11|7703.11|7703.11|7703.11|7703.11|7703.11|0
1652100950000|2022-05-09 12:55:50|7703.4|7703.4|7703.4|7703.4|7704.53|7704.53|7703.4|7703.4|0
1652100960000|2022-05-09 12:56:00|7704.53|7704.53|7705.1|7705.1|7705.1|7705.1|7704.53|7704.53|0
1652100970000|2022-05-09 12:56:10|7705.38|7705.38|7704.81|7704.81|7705.67|7705.67|7703.68|7703.68|0
1652100980000|2022-05-09 12:56:20|7704.53|7704.53|7703.11|7703.11|7704.53|7704.53|7703.11|7703.11|0
1652100990000|2022-05-09 12:56:30|7702.55|7702.55|7703.68|7703.68|7703.68|7703.68|7702.55|7702.55|0
1652101000000|2022-05-09 12:56:40|7703.11|7703.11|7702.83|7702.83|7703.96|7703.96|7702.83|7702.83|0
1652101010000|2022-05-09 12:56:50|7701.7|7701.7|7705.64|7705.64|7705.64|7705.64|7701.7|7701.7|0
1652101020000|2022-05-09 12:57:00|7704.51|7704.51|7704.51|7704.51|7704.51|7704.51|7704.51|7704.51|0
1652101030000|2022-05-09 12:57:10|7703.94|7703.94|7702.81|7702.81|7703.94|7703.94|7702.81|7702.81|0
1652101050000|2022-05-09 12:57:30|7704.22|7704.22|7704.3|7704.3|7704.32|7704.32|7704.22|7704.22|0
1652101060000|2022-05-09 12:57:40|7703.17|7703.17|7701.76|7701.76|7703.17|7703.17|7700.91|7700.91|0
1652101070000|2022-05-09 12:57:50|7700.63|7700.63|7700.34|7700.34|7700.63|7700.63|7700.34|7700.34|0
1652101080000|2022-05-09 12:58:00|7701.47|7701.47|7700.63|7700.63|7701.47|7701.47|7700.34|7700.34|0
1652101090000|2022-05-09 12:58:10|7700.91|7700.91|7702.04|7702.04|7702.04|7702.04|7700.91|7700.91|0
1652101100000|2022-05-09 12:58:20|7702.33|7702.33|7699.49|7699.49|7702.33|7702.33|7699.49|7699.49|0
1652101110000|2022-05-09 12:58:30|7700.63|7700.63|7700.63|7700.63|7700.63|7700.63|7699.49|7699.49|0
1652101120000|2022-05-09 12:58:40|7701.76|7701.76|7701.03|7701.03|7703.01|7703.01|7701.03|7701.03|0
1652101130000|2022-05-09 12:58:50|7699.9|7699.9|7700.49|7700.49|7700.49|7700.49|7698.79|7698.79|0
1652101140000|2022-05-09 12:59:00|7699.36|7699.36|7697.09|7697.09|7699.36|7699.36|7697.09|7697.09|0
1652101150000|2022-05-09 12:59:10|7697.94|7697.94|7699.07|7699.07|7699.07|7699.07|7696.81|7696.81|0
1652101160000|2022-05-09 12:59:20|7697.94|7697.94|7698.22|7698.22|7698.22|7698.22|7696.81|7696.81|0
1652101170000|2022-05-09 12:59:30|7697.65|7697.65|7692.86|7692.86|7697.65|7697.65|7692.86|7692.86|0
1652101180000|2022-05-09 12:59:40|7692.93|7692.93|7691.71|7691.71|7692.93|7692.93|7690.58|7690.58|0
1652101190000|2022-05-09 12:59:50|7691.7|7691.7|7685.46|7685.46|7691.7|7691.7|7685.46|7685.46|0
1652101200000|2022-05-09 13:00:00|7682.91|7682.91|7679.51|7679.51|7682.91|7682.91|7679.51|7679.51|0
1652101210000|2022-05-09 13:00:10|7679.22|7679.22|7675.01|7675.01|7679.55|7679.55|7675.01|7675.01|0
1652101220000|2022-05-09 13:00:20|7675.03|7675.03|7677.59|7677.59|7677.59|7677.59|7673.9|7673.9|0
1652101230000|2022-05-09 13:00:30|7679.85|7679.85|7679.22|7679.22|7679.85|7679.85|7678.09|7678.09|0
1652101240000|2022-05-09 13:00:40|7678.09|7678.09|7679.54|7679.54|7680.07|7680.07|7678.09|7678.09|0
1652101250000|2022-05-09 13:00:50|7679.5|7679.5|7681.42|7681.42|7681.42|7681.42|7679.5|7679.5|0
1652101260000|2022-05-09 13:01:00|7683.69|7683.69|7684.18|7684.18|7686.42|7686.42|7683.59|7683.59|0
1652101270000|2022-05-09 13:01:10|7683.9|7683.9|7681.35|7681.35|7683.9|7683.9|7681.35|7681.35|0
1652101280000|2022-05-09 13:01:20|7682.48|7682.48|7685.05|7685.05|7685.05|7685.05|7682.48|7682.48|0
1652101290000|2022-05-09 13:01:30|7685.33|7685.33|7685.09|7685.09|7686.51|7686.51|7684.24|7684.24|0
1652101300000|2022-05-09 13:01:40|7685.38|7685.38|7685.38|7685.38|7685.38|7685.38|7685.38|7685.38|0
1652101320000|2022-05-09 13:02:00|7686.51|7686.51|7686.51|7686.51|7686.51|7686.51|7686.51|7686.51|0
1652101330000|2022-05-09 13:02:10|7687.64|7687.64|7687.67|7687.67|7687.67|7687.67|7687.64|7687.64|0
1652101340000|2022-05-09 13:02:20|7688.23|7688.23|7689.08|7689.08|7689.08|7689.08|7687.67|7687.67|0
1652101350000|2022-05-09 13:02:30|7689.12|7689.12|7691.39|7691.39|7691.39|7691.39|7689.12|7689.12|0
1652101360000|2022-05-09 13:02:40|7692.8|7692.8|7697.07|7697.07|7697.07|7697.07|7691.69|7691.69|0
1652101370000|2022-05-09 13:02:50|7698.2|7698.2|7701.92|7701.92|7701.92|7701.92|7698.2|7698.2|0
1652101380000|2022-05-09 13:03:00|7701.94|7701.94|7709.28|7709.28|7709.28|7709.28|7700.79|7700.79|0
1652101390000|2022-05-09 13:03:10|7709.35|7709.35|7708.82|7708.82|7711.08|7711.08|7708.82|7708.82|0
1652101400000|2022-05-09 13:03:20|7708.53|7708.53|7703.13|7703.13|7708.53|7708.53|7703.13|7703.13|0
1652101410000|2022-05-09 13:03:30|7701.42|7701.42|7701.42|7701.42|7701.71|7701.71|7701.14|7701.14|0
1652101420000|2022-05-09 13:03:40|7702.55|7702.55|7703.12|7703.12|7704.25|7704.25|7701.99|7701.99|0
1652101430000|2022-05-09 13:03:50|7701.99|7701.99|7701.71|7701.71|7701.99|7701.99|7701.71|7701.71|0
1652101440000|2022-05-09 13:04:00|7702.84|7702.84|7705.93|7705.93|7705.93|7705.93|7702.84|7702.84|0
1652101450000|2022-05-09 13:04:10|7705.91|7705.91|7701.29|7701.29|7705.91|7705.91|7701.29|7701.29|0
1652101460000|2022-05-09 13:04:20|7703.84|7703.84|7705.54|7705.54|7705.54|7705.54|7703.84|7703.84|0
1652101470000|2022-05-09 13:04:30|7704.41|7704.41|7702.71|7702.71|7704.41|7704.41|7702.42|7702.42|0
1652101480000|2022-05-09 13:04:40|7703.28|7703.28|7706.67|7706.67|7706.67|7706.67|7703.28|7703.28|0
1652101490000|2022-05-09 13:04:50|7706.65|7706.65|7707.8|7707.8|7707.8|7707.8|7705.51|7705.51|0
1652101500000|2022-05-09 13:05:00|7706.67|7706.67|7705.25|7705.25|7706.67|7706.67|7705.25|7705.25|0
1652101510000|2022-05-09 13:05:10|7704.12|7704.12|7705.23|7705.23|7705.23|7705.23|7704.1|7704.1|0
1652101520000|2022-05-09 13:05:20|7705.25|7705.25|7704.64|7704.64|7705.25|7705.25|7704.64|7704.64|0
1652101530000|2022-05-09 13:05:30|7704.57|7704.57|7705.7|7705.7|7705.7|7705.7|7704.57|7704.57|0
1652101540000|2022-05-09 13:05:40|7704.57|7704.57|7704.85|7704.85|7704.85|7704.85|7703.44|7703.44|0
1652101550000|2022-05-09 13:05:50|7704.84|7704.84|7705.12|7705.12|7706.53|7706.53|7704.84|7704.84|0
1652101560000|2022-05-09 13:06:00|7704.84|7704.84|7706.04|7706.04|7706.04|7706.04|7704.84|7704.84|0
1652101570000|2022-05-09 13:06:10|7706.61|7706.61|7708.11|7708.11|7709.16|7709.16|7706.61|7706.61|0
1652101580000|2022-05-09 13:06:20|7709.24|7709.24|7712.07|7712.07|7712.07|7712.07|7709.24|7709.24|0
1652101590000|2022-05-09 13:06:30|7712.64|7712.64|7711.57|7711.57|7712.64|7712.64|7710.38|7710.38|0
1652101600000|2022-05-09 13:06:40|7711.86|7711.86|7711.83|7711.83|7711.86|7711.86|7710.7|7710.7|0
1652101620000|2022-05-09 13:07:00|7711.55|7711.55|7709.89|7709.89|7711.55|7711.55|7708.75|7708.75|0
1652101630000|2022-05-09 13:07:10|7709.6|7709.6|7708.19|7708.19|7709.6|7709.6|7708.19|7708.19|0
1652101640000|2022-05-09 13:07:20|7709.32|7709.32|7710.45|7710.45|7710.45|7710.45|7709.03|7709.03|0
1652101650000|2022-05-09 13:07:30|7712.71|7712.71|7710.42|7710.42|7714.13|7714.13|7710.42|7710.42|0
1652101660000|2022-05-09 13:07:40|7711.55|7711.55|7709.28|7709.28|7711.55|7711.55|7709.28|7709.28|0
1652101670000|2022-05-09 13:07:50|7710.42|7710.42|7710.42|7710.42|7710.42|7710.42|7710.42|7710.42|0
1652101680000|2022-05-09 13:08:00|7710.13|7710.13|7710.8|7710.8|7711.94|7711.94|7710.13|7710.13|0
1652101690000|2022-05-09 13:08:10|7709.95|7709.95|7704.29|7704.29|7709.95|7709.95|7704.29|7704.29|0
1652101700000|2022-05-09 13:08:20|7704.01|7704.01|7704.01|7704.01|7704.01|7704.01|7702.87|7702.87|0
1652101710000|2022-05-09 13:08:30|7703.72|7703.72|7703.16|7703.16|7703.72|7703.72|7702.59|7702.59|0
1652101720000|2022-05-09 13:08:40|7705.42|7705.42|7708.29|7708.29|7708.29|7708.29|7705.42|7705.42|0
1652101730000|2022-05-09 13:08:50|7708.58|7708.58|7710.28|7710.28|7710.28|7710.28|7707.45|7707.45|0
1652101740000|2022-05-09 13:09:00|7710.56|7710.56|7706.6|7706.6|7710.56|7710.56|7706.6|7706.6|0
1652101750000|2022-05-09 13:09:10|7707.73|7707.73|7708.86|7708.86|7708.86|7708.86|7707.73|7707.73|0
1652101760000|2022-05-09 13:09:20|7705.47|7705.47|7707.77|7707.77|7707.77|7707.77|7705.47|7705.47|0
1652101770000|2022-05-09 13:09:30|7708.06|7708.06|7705.88|7705.88|7708.06|7708.06|7705.88|7705.88|0
1652101780000|2022-05-09 13:09:40|7705.59|7705.59|7706.8|7706.8|7707.01|7707.01|7705.59|7705.59|0
1652101790000|2022-05-09 13:09:50|7706.74|7706.74|7707.6|7707.6|7707.6|7707.6|7706.45|7706.45|0
1652101800000|2022-05-09 13:10:00|7707.59|7707.59|7707.59|7707.59|7707.59|7707.59|7707.59|7707.59|0
1652101810000|2022-05-09 13:10:10|7707.02|7707.02|7707.45|7707.45|7708.49|7708.49|7707.02|7707.02|0
1652101820000|2022-05-09 13:10:20|7708.58|7708.58|7706.31|7706.31|7708.58|7708.58|7706.31|7706.31|0
1652101830000|2022-05-09 13:10:30|7707.45|7707.45|7708.01|7708.01|7710.28|7710.28|7707.45|7707.45|0
1652101840000|2022-05-09 13:10:40|7707.97|7707.97|7707.69|7707.69|7707.97|7707.97|7707.69|7707.69|0
1652101850000|2022-05-09 13:10:50|7707.4|7707.4|7707.69|7707.69|7708.26|7708.26|7707.4|7707.4|0
1652101860000|2022-05-09 13:11:00|7707.12|7707.12|7707.39|7707.39|7707.39|7707.39|7707.11|7707.11|0
1652101870000|2022-05-09 13:11:10|7707.31|7707.31|7706.17|7706.17|7708.44|7708.44|7706.17|7706.17|0
1652101880000|2022-05-09 13:11:20|7704.76|7704.76|7705.89|7705.89|7705.89|7705.89|7704.76|7704.76|0
1652101890000|2022-05-09 13:11:30|7707.02|7707.02|7708.15|7708.15|7708.15|7708.15|7707.02|7707.02|0
1652101900000|2022-05-09 13:11:40|7709.28|7709.28|7711.27|7711.27|7711.27|7711.27|7708.72|7708.72|0
1652101910000|2022-05-09 13:11:50|7710.7|7710.7|7710.98|7710.98|7712.12|7712.12|7708.44|7708.44|0
1652101920000|2022-05-09 13:12:00|7712.12|7712.12|7710.98|7710.98|7712.12|7712.12|7710.98|7710.98|0
1652101930000|2022-05-09 13:12:10|7712.12|7712.12|7716.36|7716.36|7716.36|7716.36|7712.12|7712.12|0
1652101940000|2022-05-09 13:12:20|7716.93|7716.93|7721.31|7721.31|7721.31|7721.31|7716.93|7716.93|0
1652101950000|2022-05-09 13:12:30|7721.38|7721.38|7720.81|7720.81|7722.51|7722.51|7719.4|7719.4|0
1652101960000|2022-05-09 13:12:40|7720.53|7720.53|7717.88|7717.88|7720.53|7720.53|7717.86|7717.86|0
1652101970000|2022-05-09 13:12:50|7718.16|7718.16|7720.15|7720.15|7721|7721|7718.16|7718.16|0
1652101980000|2022-05-09 13:13:00|7719.86|7719.86|7724.42|7724.42|7724.42|7724.42|7718.73|7718.73|0
1652101990000|2022-05-09 13:13:10|7725.84|7725.84|7726.97|7726.97|7728.38|7728.38|7725.84|7725.84|0
1652102000000|2022-05-09 13:13:20|7725.84|7725.84|7724.99|7724.99|7727.25|7727.25|7724.7|7724.7|0
1652102020000|2022-05-09 13:13:40|7724.42|7724.42|7724.39|7724.39|7724.42|7724.42|7724.39|7724.39|0
1652102030000|2022-05-09 13:13:50|7724.11|7724.11|7724.11|7724.11|7724.11|7724.11|7722.41|7722.41|0
1652102040000|2022-05-09 13:14:00|7725.24|7725.24|7724.68|7724.68|7725.81|7725.81|7724.68|7724.68|0
1652102050000|2022-05-09 13:14:10|7725.81|7725.81|7724.67|7724.67|7725.81|7725.81|7724.67|7724.67|0
1652102060000|2022-05-09 13:14:20|7723.54|7723.54|7718.57|7718.57|7723.54|7723.54|7718.57|7718.57|0
1652102070000|2022-05-09 13:14:30|7719.14|7719.14|7720.21|7720.21|7721.4|7721.4|7719.14|7719.14|0
1652102080000|2022-05-09 13:14:40|7721.38|7721.38|7722.78|7722.78|7723.91|7723.91|7721.32|7721.32|0
1652102090000|2022-05-09 13:14:50|7723.91|7723.91|7723.95|7723.95|7725.08|7725.08|7722.78|7722.78|0
1652102100000|2022-05-09 13:15:00|7722.82|7722.82|7723.95|7723.95|7723.95|7723.95|7722.82|7722.82|0
1652102120000|2022-05-09 13:15:20|7722.82|7722.82|7721.73|7721.73|7722.86|7722.86|7721.69|7721.69|0
1652102130000|2022-05-09 13:15:30|7722.86|7722.86|7723.14|7723.14|7725.41|7725.41|7722.86|7722.86|0
1652102140000|2022-05-09 13:15:40|7725.41|7725.41|7723.42|7723.42|7725.41|7725.41|7723.42|7723.42|0
1652102150000|2022-05-09 13:15:50|7723.71|7723.71|7721.54|7721.54|7723.71|7723.71|7721.54|7721.54|0
1652102160000|2022-05-09 13:16:00|7722.67|7722.67|7721.54|7721.54|7722.67|7722.67|7721.54|7721.54|0
1652102170000|2022-05-09 13:16:10|7721.26|7721.26|7722.96|7722.96|7722.96|7722.96|7720.7|7720.7|0
1652102180000|2022-05-09 13:16:20|7724.09|7724.09|7723.24|7723.24|7724.37|7724.37|7722.96|7722.96|0
1652102190000|2022-05-09 13:16:30|7723.21|7723.21|7724.47|7724.47|7724.47|7724.47|7723.21|7723.21|0
1652102200000|2022-05-09 13:16:40|7725.6|7725.6|7724.76|7724.76|7726.17|7726.17|7724.76|7724.76|0
1652102210000|2022-05-09 13:16:50|7724.73|7724.73|7726.72|7726.72|7726.72|7726.72|7724.73|7724.73|0
1652102220000|2022-05-09 13:17:00|7726.68|7726.68|7726.68|7726.68|7726.68|7726.68|7726.68|7726.68|0
1652102230000|2022-05-09 13:17:10|7726.71|7726.71|7724.44|7724.44|7726.71|7726.71|7724.44|7724.44|0
1652102240000|2022-05-09 13:17:20|7724.73|7724.73|7724.65|7724.65|7724.73|7724.73|7724.65|7724.65|0
1652102250000|2022-05-09 13:17:30|7723.52|7723.52|7722.37|7722.37|7723.52|7723.52|7722.37|7722.37|0
1652102260000|2022-05-09 13:17:40|7723.5|7723.5|7723.5|7723.5|7723.5|7723.5|7723.5|7723.5|0
1652102270000|2022-05-09 13:17:50|7723.79|7723.79|7724.92|7724.92|7724.92|7724.92|7723.79|7723.79|0
1652102280000|2022-05-09 13:18:00|7723.79|7723.79|7725.49|7725.49|7725.49|7725.49|7723.5|7723.5|0
1652102290000|2022-05-09 13:18:10|7724.35|7724.35|7723.53|7723.53|7724.66|7724.66|7723.53|7723.53|0
1652102300000|2022-05-09 13:18:20|7723.55|7723.55|7725.83|7725.83|7725.83|7725.83|7723.55|7723.55|0
1652102310000|2022-05-09 13:18:30|7725.81|7725.81|7725.81|7725.81|7725.81|7725.81|7725.81|7725.81|0
1652102320000|2022-05-09 13:18:40|7725.79|7725.79|7722.12|7722.12|7725.79|7725.79|7722.12|7722.12|0
1652102330000|2022-05-09 13:18:50|7721.24|7721.24|7720.67|7720.67|7721.24|7721.24|7718.13|7718.13|0
1652102340000|2022-05-09 13:19:00|7722.09|7722.09|7718.69|7718.69|7722.09|7722.09|7718.69|7718.69|0
1652102350000|2022-05-09 13:19:10|7719.82|7719.82|7719.82|7719.82|7719.82|7719.82|7719.82|7719.82|0
1652102360000|2022-05-09 13:19:20|7720.95|7720.95|7722.65|7722.65|7722.65|7722.65|7720.95|7720.95|0
1652102370000|2022-05-09 13:19:30|7723.5|7723.5|7724.64|7724.64|7724.64|7724.64|7723.5|7723.5|0
1652102380000|2022-05-09 13:19:40|7725.77|7725.77|7722.39|7722.39|7725.77|7725.77|7722.39|7722.39|0
1652102390000|2022-05-09 13:19:50|7722.41|7722.41|7724.95|7724.95|7724.95|7724.95|7722.41|7722.41|0
1652102400000|2022-05-09 13:20:00|7726.09|7726.09|7726.11|7726.11|7726.11|7726.11|7726.09|7726.09|0
1652102410000|2022-05-09 13:20:10|7725.83|7725.83|7725.83|7725.83|7725.83|7725.83|7725.83|7725.83|0
1652102420000|2022-05-09 13:20:20|7724.7|7724.7|7723.85|7723.85|7724.98|7724.98|7722.72|7722.72|0
1652102430000|2022-05-09 13:20:30|7722.72|7722.72|7720.44|7720.44|7722.72|7722.72|7720.44|7720.44|0
1652102440000|2022-05-09 13:20:40|7719.31|7719.31|7718.74|7718.74|7719.31|7719.31|7718.74|7718.74|0
1652102450000|2022-05-09 13:20:50|7718.46|7718.46|7719.25|7719.25|7719.25|7719.25|7718.46|7718.46|0
1652102460000|2022-05-09 13:21:00|7718.96|7718.96|7718.96|7718.96|7720.09|7720.09|7718.93|7718.93|0
1652102470000|2022-05-09 13:21:10|7719|7719|7718.41|7718.41|7719|7719|7718.41|7718.41|0
1652102480000|2022-05-09 13:21:20|7719.54|7719.54|7718.16|7718.16|7719.58|7719.58|7717.03|7717.03|0
1652102490000|2022-05-09 13:21:30|7715.9|7715.9|7715.91|7715.91|7717.06|7717.06|7715.86|7715.86|0
1652102500000|2022-05-09 13:21:40|7717.04|7717.04|7719.58|7719.58|7719.58|7719.58|7717.04|7717.04|0
1652102520000|2022-05-09 13:22:00|7720.71|7720.71|7721.28|7721.28|7722.69|7722.69|7720.15|7720.15|0
1652102530000|2022-05-09 13:22:10|7722.41|7722.41|7722.67|7722.67|7722.67|7722.67|7722.38|7722.38|0
1652102550000|2022-05-09 13:22:30|7721.54|7721.54|7720.08|7720.08|7721.54|7721.54|7720.08|7720.08|0
1652102560000|2022-05-09 13:22:40|7720.04|7720.04|7717.72|7717.72|7720.04|7720.04|7717.72|7717.72|0
1652102570000|2022-05-09 13:22:50|7717.7|7717.7|7717.7|7717.7|7717.7|7717.7|7717.7|7717.7|0
1652102580000|2022-05-09 13:23:00|7717.98|7717.98|7722.23|7722.23|7722.23|7722.23|7717.98|7717.98|0
1652102590000|2022-05-09 13:23:10|7721.1|7721.1|7722.23|7722.23|7722.23|7722.23|7721.1|7721.1|0
1652102600000|2022-05-09 13:23:20|7721.66|7721.66|7721.63|7721.63|7721.66|7721.66|7721.63|7721.63|0
1652102610000|2022-05-09 13:23:30|7720.5|7720.5|7721.63|7721.63|7721.63|7721.63|7720.5|7720.5|0
1652102620000|2022-05-09 13:23:40|7721.35|7721.35|7721.28|7721.28|7722.77|7722.77|7721.28|7721.28|0
1652102630000|2022-05-09 13:23:50|7722.41|7722.41|7721.28|7721.28|7723.54|7723.54|7721.28|7721.28|0
1652102640000|2022-05-09 13:24:00|7722.41|7722.41|7723.54|7723.54|7723.54|7723.54|7722.41|7722.41|0
1652102650000|2022-05-09 13:24:10|7722.41|7722.41|7722.41|7722.41|7722.41|7722.41|7722.41|7722.41|0
1652102660000|2022-05-09 13:24:20|7723.82|7723.82|7724.11|7724.11|7724.39|7724.39|7723.82|7723.82|0
1652102670000|2022-05-09 13:24:30|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|7722.98|0
1652102680000|2022-05-09 13:24:40|7721.85|7721.85|7722.98|7722.98|7724.11|7724.11|7721.85|7721.85|0
1652102690000|2022-05-09 13:24:50|7723|7723|7723.28|7723.28|7724.41|7724.41|7723|7723|0
1652102700000|2022-05-09 13:25:00|7722.15|7722.15|7722.93|7722.93|7725.19|7725.19|7721.8|7721.8|0
1652102710000|2022-05-09 13:25:10|7724.06|7724.06|7726.33|7726.33|7726.33|7726.33|7724.06|7724.06|0
1652102720000|2022-05-09 13:25:20|7726.37|7726.37|7727.51|7727.51|7728.65|7728.65|7726.37|7726.37|0
1652102730000|2022-05-09 13:25:30|7726.38|7726.38|7726.38|7726.38|7726.38|7726.38|7726.38|7726.38|0
1652102740000|2022-05-09 13:25:40|7726.67|7726.67|7728.65|7728.65|7728.65|7728.65|7726.67|7726.67|0
1652102750000|2022-05-09 13:25:50|7728.93|7728.93|7727.52|7727.52|7730.07|7730.07|7727.52|7727.52|0
1652102760000|2022-05-09 13:26:00|7728.65|7728.65|7729.83|7729.83|7730.91|7730.91|7728.65|7728.65|0
1652102770000|2022-05-09 13:26:10|7730.4|7730.4|7730.4|7730.4|7730.4|7730.4|7730.4|7730.4|0
1652102780000|2022-05-09 13:26:20|7730.11|7730.11|7729.28|7729.28|7730.11|7730.11|7728.42|7728.42|0
1652102790000|2022-05-09 13:26:30|7728.15|7728.15|7729.28|7729.28|7729.28|7729.28|7728.15|7728.15|0
1652102800000|2022-05-09 13:26:40|7729.57|7729.57|7731.37|7731.37|7731.37|7731.37|7729.28|7729.28|0
1652102810000|2022-05-09 13:26:50|7731.94|7731.94|7731.94|7731.94|7731.94|7731.94|7731.94|7731.94|0
1652102820000|2022-05-09 13:27:00|7730.8|7730.8|7730.8|7730.8|7730.8|7730.8|7729.67|7729.67|0
1652102830000|2022-05-09 13:27:10|7731.94|7731.94|7730.52|7730.52|7731.94|7731.94|7730.52|7730.52|0
1652102840000|2022-05-09 13:27:20|7730.54|7730.54|7732.8|7732.8|7732.8|7732.8|7730.54|7730.54|0
1652102850000|2022-05-09 13:27:30|7733.93|7733.93|7734.81|7734.81|7734.81|7734.81|7733.37|7733.37|0
1652102860000|2022-05-09 13:27:40|7733.68|7733.68|7733.7|7733.7|7733.7|7733.7|7731.98|7731.98|0
1652102870000|2022-05-09 13:27:50|7734.83|7734.83|7730.02|7730.02|7734.83|7734.83|7727.76|7727.76|0
1652102890000|2022-05-09 13:28:10|7729.74|7729.74|7726.03|7726.03|7729.74|7729.74|7726.03|7726.03|0
1652102900000|2022-05-09 13:28:20|7725.97|7725.97|7725.69|7725.69|7727.1|7727.1|7725.69|7725.69|0
1652102910000|2022-05-09 13:28:30|7725.4|7725.4|7724.84|7724.84|7725.4|7725.4|7724.84|7724.84|0
1652102920000|2022-05-09 13:28:40|7723.71|7723.71|7721.11|7721.11|7723.71|7723.71|7719.98|7719.98|0
1652102930000|2022-05-09 13:28:50|7722.25|7722.25|7722.25|7722.25|7722.25|7722.25|7722.25|7722.25|0
1652102940000|2022-05-09 13:29:00|7723.38|7723.38|7722.25|7722.25|7724.51|7724.51|7722.25|7722.25|0
1652102950000|2022-05-09 13:29:10|7723.38|7723.38|7721.96|7721.96|7724.51|7724.51|7721.96|7721.96|0
1652102960000|2022-05-09 13:29:20|7721.68|7721.68|7721.68|7721.68|7721.68|7721.68|7721.68|7721.68|0
1652102970000|2022-05-09 13:29:30|7721.39|7721.39|7727.35|7727.35|7727.35|7727.35|7719.95|7719.95|0
1652102980000|2022-05-09 13:29:40|7727.63|7727.63|7724.51|7724.51|7727.63|7727.63|7723.38|7723.38|0
1652102990000|2022-05-09 13:29:50|7723.38|7723.38|7725.68|7725.68|7725.68|7725.68|7722.85|7722.85|0
1652103000000|2022-05-09 13:30:00|7725.64|7725.64|7719.74|7719.74|7728.73|7728.73|7719.74|7719.74|0
1652103010000|2022-05-09 13:30:10|7719.72|7719.72|7717.74|7717.74|7720.85|7720.85|7716.88|7716.88|0
1652103020000|2022-05-09 13:30:20|7717.78|7717.78|7721.59|7721.59|7721.59|7721.59|7713.25|7713.25|0
1652103030000|2022-05-09 13:30:30|7721.02|7721.02|7716.04|7716.04|7722.55|7722.55|7716.04|7716.04|0
1652103040000|2022-05-09 13:30:40|7718.3|7718.3|7722.55|7722.55|7723.96|7723.96|7718.3|7718.3|0
1652103050000|2022-05-09 13:30:50|7724.81|7724.81|7721.92|7721.92|7726.46|7726.46|7720.79|7720.79|0
1652103060000|2022-05-09 13:31:00|7720.79|7720.79|7716.18|7716.18|7720.79|7720.79|7708.73|7708.73|0
1652103070000|2022-05-09 13:31:10|7719.87|7719.87|7715.04|7715.04|7721|7721|7715.04|7715.04|0
1652103080000|2022-05-09 13:31:20|7715.6|7715.6|7717.33|7717.33|7717.61|7717.61|7715.6|7715.6|0
1652103090000|2022-05-09 13:31:30|7717.31|7717.31|7717.85|7717.85|7722.71|7722.71|7716.16|7716.16|0
1652103100000|2022-05-09 13:31:40|7718.98|7718.98|7716.4|7716.4|7718.98|7718.98|7716.4|7716.4|0
1652103110000|2022-05-09 13:31:50|7716.68|7716.68|7705.88|7705.88|7716.97|7716.97|7705.88|7705.88|0
1652103120000|2022-05-09 13:32:00|7705.89|7705.89|7711.25|7711.25|7711.25|7711.25|7704.74|7704.74|0
1652103130000|2022-05-09 13:32:10|7711.82|7711.82|7713.83|7713.83|7714.96|7714.96|7711.82|7711.82|0
1652103140000|2022-05-09 13:32:20|7713.55|7713.55|7714.96|7714.96|7718.08|7718.08|7712.98|7712.98|0
1652103150000|2022-05-09 13:32:30|7715.53|7715.53|7714.62|7714.62|7717.52|7717.52|7714.36|7714.36|0
1652103160000|2022-05-09 13:32:40|7715.47|7715.47|7723.08|7723.08|7723.08|7723.08|7715.47|7715.47|0
1652103170000|2022-05-09 13:32:50|7722.8|7722.8|7723.7|7723.7|7723.98|7723.98|7720.81|7720.81|0
1652103180000|2022-05-09 13:33:00|7723.42|7723.42|7719.52|7719.52|7723.42|7723.42|7719.52|7719.52|0
1652103190000|2022-05-09 13:33:10|7718.96|7718.96|7714.9|7714.9|7718.96|7718.96|7714.62|7714.62|0
1652103200000|2022-05-09 13:33:20|7715.76|7715.76|7716.59|7716.59|7722.6|7722.6|7715.76|7715.76|0
1652103210000|2022-05-09 13:33:30|7718.85|7718.85|7717.72|7717.72|7721.97|7721.97|7717.72|7717.72|0
1652103220000|2022-05-09 13:33:40|7716.59|7716.59|7712.84|7712.84|7716.59|7716.59|7712.32|7712.32|0
1652103230000|2022-05-09 13:33:50|7713.98|7713.98|7711.98|7711.98|7713.98|7713.98|7711.13|7711.13|0
1652103240000|2022-05-09 13:34:00|7712.26|7712.26|7711.13|7711.13|7712.55|7712.55|7710|7710|0
1652103250000|2022-05-09 13:34:10|7710|7710|7709.93|7709.93|7710|7710|7707.38|7707.38|0
1652103260000|2022-05-09 13:34:20|7710.21|7710.21|7712.75|7712.75|7714.45|7714.45|7710.18|7710.18|0
1652103270000|2022-05-09 13:34:30|7713.03|7713.03|7712.35|7712.35|7713.03|7713.03|7711.22|7711.22|0
1652103280000|2022-05-09 13:34:40|7712.64|7712.64|7712.64|7712.64|7712.64|7712.64|7710.08|7710.08|0
1652103290000|2022-05-09 13:34:50|7712.92|7712.92|7715.5|7715.5|7717.2|7717.2|7712.64|7712.64|0
1652103300000|2022-05-09 13:35:00|7716.06|7716.06|7721.71|7721.71|7721.73|7721.73|7716.06|7716.06|0
1652103310000|2022-05-09 13:35:10|7722.28|7722.28|7716.01|7716.01|7722.28|7722.28|7716.01|7716.01|0
1652103320000|2022-05-09 13:35:20|7713.46|7713.46|7709.43|7709.43|7713.74|7713.74|7707.17|7707.17|0
1652103330000|2022-05-09 13:35:30|7708.87|7708.87|7710|7710|7710|7710|7708.02|7708.02|0
1652103340000|2022-05-09 13:35:40|7710.07|7710.07|7708.67|7708.67|7711.22|7711.22|7708.39|7708.39|0
1652103350000|2022-05-09 13:35:50|7708.95|7708.95|7697.15|7697.15|7708.97|7708.97|7697.15|7697.15|0
1652103360000|2022-05-09 13:36:00|7696.02|7696.02|7696.61|7696.61|7697.18|7697.18|7694.63|7694.63|0
1652103370000|2022-05-09 13:36:10|7697.18|7697.18|7703.7|7703.7|7703.7|7703.7|7697.18|7697.18|0
1652103380000|2022-05-09 13:36:20|7703.72|7703.72|7706.27|7706.27|7706.27|7706.27|7703.16|7703.16|0
1652103390000|2022-05-09 13:36:30|7707.69|7707.69|7705.71|7705.71|7709.67|7709.67|7705.71|7705.71|0
1652103400000|2022-05-09 13:36:40|7706.84|7706.84|7708.15|7708.15|7708.44|7708.44|7705.61|7705.61|0
1652103410000|2022-05-09 13:36:50|7707.02|7707.02|7706.17|7706.17|7707.02|7707.02|7704.47|7704.47|0
1652103420000|2022-05-09 13:37:00|7706.15|7706.15|7691.91|7691.91|7706.15|7706.15|7691.91|7691.91|0
1652103430000|2022-05-09 13:37:10|7692.2|7692.2|7688.08|7688.08|7692.2|7692.2|7687.51|7687.51|0
1652103440000|2022-05-09 13:37:20|7690.34|7690.34|7697.13|7697.13|7697.98|7697.98|7690.34|7690.34|0
1652103450000|2022-05-09 13:37:30|7696|7696|7694.58|7694.58|7696|7696|7694.01|7694.01|0
1652103460000|2022-05-09 13:37:40|7696|7696|7696.51|7696.51|7698.26|7698.26|7696|7696|0
1652103470000|2022-05-09 13:37:50|7695.66|7695.66|7692.77|7692.77|7696.23|7696.23|7692.77|7692.77|0
1652103480000|2022-05-09 13:38:00|7691.63|7691.63|7688.7|7688.7|7691.63|7691.63|7687.56|7687.56|0
1652103490000|2022-05-09 13:38:10|7688.68|7688.68|7689.76|7689.76|7689.76|7689.76|7686.93|7686.93|0
1652103500000|2022-05-09 13:38:20|7690.05|7690.05|7692.04|7692.04|7692.6|7692.6|7690.01|7690.01|0
1652103510000|2022-05-09 13:38:30|7691.75|7691.75|7691.16|7691.16|7692.57|7692.57|7690.59|7690.59|0
1652103520000|2022-05-09 13:38:40|7690.02|7690.02|7693.7|7693.7|7693.7|7693.7|7687.47|7687.47|0
1652103530000|2022-05-09 13:38:50|7692.57|7692.57|7692.39|7692.39|7693.8|7693.8|7690.02|7690.02|0
1652103540000|2022-05-09 13:39:00|7692.1|7692.1|7693.82|7693.82|7693.82|7693.82|7689.84|7689.84|0
1652103550000|2022-05-09 13:39:10|7693.25|7693.25|7700.49|7700.49|7701.06|7701.06|7693.25|7693.25|0
1652103560000|2022-05-09 13:39:20|7701.34|7701.34|7698.34|7698.34|7702.47|7702.47|7697.7|7697.7|0
1652103570000|2022-05-09 13:39:30|7699.47|7699.47|7699.2|7699.2|7700.88|7700.88|7697.22|7697.22|0
1652103580000|2022-05-09 13:39:40|7698.63|7698.63|7700.62|7700.62|7700.62|7700.62|7698.63|7698.63|0
1652103590000|2022-05-09 13:39:50|7699.49|7699.49|7696.58|7696.58|7699.49|7699.49|7695.16|7695.16|0
1652103600000|2022-05-09 13:40:00|7697.43|7697.43|7697.15|7697.15|7698.56|7698.56|7697.15|7697.15|0
1652103610000|2022-05-09 13:40:10|7696.02|7696.02|7689.54|7689.54|7696.02|7696.02|7689.37|7689.37|0
1652103620000|2022-05-09 13:40:20|7689.23|7689.23|7689.23|7689.23|7691.78|7691.78|7689.23|7689.23|0
1652103630000|2022-05-09 13:40:30|7688.1|7688.1|7683.8|7683.8|7689.23|7689.23|7683.8|7683.8|0
1652103640000|2022-05-09 13:40:40|7684.93|7684.93|7687.85|7687.85|7688.33|7688.33|7682.95|7682.95|0
1652103650000|2022-05-09 13:40:50|7688.98|7688.98|7694.67|7694.67|7696.37|7696.37|7688.98|7688.98|0
1652103660000|2022-05-09 13:41:00|7693.54|7693.54|7692.94|7692.94|7693.54|7693.54|7692.1|7692.1|0
1652103670000|2022-05-09 13:41:10|7690.68|7690.68|7683.63|7683.63|7690.68|7690.68|7683.35|7683.35|0
1652103680000|2022-05-09 13:41:20|7685.9|7685.9|7680.22|7680.22|7685.9|7685.9|7679.09|7679.09|0
1652103690000|2022-05-09 13:41:30|7681.64|7681.64|7679.37|7679.37|7681.64|7681.64|7679.37|7679.37|0
1652103700000|2022-05-09 13:41:40|7679.33|7679.33|7679.9|7679.9|7681.03|7681.03|7677.92|7677.92|0
1652103710000|2022-05-09 13:41:50|7681.03|7681.03|7679.64|7679.64|7682.45|7682.45|7679.64|7679.64|0
1652103720000|2022-05-09 13:42:00|7678.5|7678.5|7682.67|7682.67|7683.52|7683.52|7677.85|7677.85|0
1652103730000|2022-05-09 13:42:10|7682.38|7682.38|7682.08|7682.08|7682.38|7682.38|7680.95|7680.95|0
1652103740000|2022-05-09 13:42:20|7683.21|7683.21|7687.18|7687.18|7687.18|7687.18|7683.21|7683.21|0
1652103750000|2022-05-09 13:42:30|7688.6|7688.6|7692.63|7692.63|7692.63|7692.63|7688.6|7688.6|0
1652103760000|2022-05-09 13:42:40|7692.91|7692.91|7696.84|7696.84|7696.84|7696.84|7692.91|7692.91|0
1652103770000|2022-05-09 13:42:50|7696.86|7696.86|7691.81|7691.81|7696.88|7696.88|7691.81|7691.81|0
1652103780000|2022-05-09 13:43:00|7691.25|7691.25|7689.24|7689.24|7691.79|7691.79|7689.24|7689.24|0
1652103790000|2022-05-09 13:43:10|7689.22|7689.22|7693.1|7693.1|7693.95|7693.95|7689.22|7689.22|0
1652103800000|2022-05-09 13:43:20|7692.82|7692.82|7683.41|7683.41|7692.82|7692.82|7683.41|7683.41|0
1652103810000|2022-05-09 13:43:30|7683.13|7683.13|7680.16|7680.16|7683.15|7683.15|7679.99|7679.99|0
1652103820000|2022-05-09 13:43:40|7680.73|7680.73|7683.84|7683.84|7684.41|7684.41|7680.73|7680.73|0
1652103830000|2022-05-09 13:43:50|7684.12|7684.12|7677.89|7677.89|7684.69|7684.69|7676.76|7676.76|0
1652103840000|2022-05-09 13:44:00|7677.61|7677.61|7682.69|7682.69|7685.01|7685.01|7677.61|7677.61|0
1652103850000|2022-05-09 13:44:10|7682.97|7682.97|7684.16|7684.16|7684.2|7684.2|7682.97|7682.97|0
1652103860000|2022-05-09 13:44:20|7683.87|7683.87|7686.16|7686.16|7686.16|7686.16|7682.74|7682.74|0
1652103870000|2022-05-09 13:44:30|7684.46|7684.46|7682.73|7682.73|7686.98|7686.98|7682.73|7682.73|0
1652103880000|2022-05-09 13:44:40|7683.86|7683.86|7683.04|7683.04|7684.17|7684.17|7683.04|7683.04|0
1652103890000|2022-05-09 13:44:50|7681.83|7681.83|7683.82|7683.82|7686.08|7686.08|7681.83|7681.83|0
1652103900000|2022-05-09 13:45:00|7683.8|7683.8|7681.94|7681.94|7686.24|7686.24|7679.96|7679.96|0
1652103910000|2022-05-09 13:45:10|7681.66|7681.66|7677.92|7677.92|7681.66|7681.66|7677.35|7677.35|0
1652103920000|2022-05-09 13:45:20|7676.79|7676.79|7669.15|7669.15|7676.79|7676.79|7668.83|7668.83|0
1652103930000|2022-05-09 13:45:30|7669.13|7669.13|7668.63|7668.63|7669.13|7669.13|7666.55|7666.55|0
1652103940000|2022-05-09 13:45:40|7669.77|7669.77|7663.69|7663.69|7669.77|7669.77|7661.98|7661.98|0
1652103950000|2022-05-09 13:45:50|7664.25|7664.25|7667.53|7667.53|7667.53|7667.53|7664.25|7664.25|0
1652103960000|2022-05-09 13:46:00|7668.67|7668.67|7664.7|7664.7|7670.08|7670.08|7664.7|7664.7|0
1652103970000|2022-05-09 13:46:10|7664.64|7664.64|7661.81|7661.81|7664.64|7664.64|7660.66|7660.66|0
1652103980000|2022-05-09 13:46:20|7662.94|7662.94|7661.55|7661.55|7663.24|7663.24|7660.98|7660.98|0
1652103990000|2022-05-09 13:46:30|7660.98|7660.98|7655.02|7655.02|7661.27|7661.27|7655.02|7655.02|0
1652104000000|2022-05-09 13:46:40|7653.88|7653.88|7649.01|7649.01|7653.88|7653.88|7648.71|7648.71|0
1652104010000|2022-05-09 13:46:50|7649.05|7649.05|7645.94|7645.94|7649.33|7649.33|7643.1|7643.1|0
1652104020000|2022-05-09 13:47:00|7646.22|7646.22|7644.18|7644.18|7648.2|7648.2|7644.18|7644.18|0
1652104030000|2022-05-09 13:47:10|7643.9|7643.9|7638.33|7638.33|7643.9|7643.9|7637.76|7637.76|0
1652104040000|2022-05-09 13:47:20|7638.31|7638.31|7640.42|7640.42|7642.29|7642.29|7638.31|7638.31|0
1652104050000|2022-05-09 13:47:30|7640.13|7640.13|7641.51|7641.51|7642.64|7642.64|7638.67|7638.67|0
1652104060000|2022-05-09 13:47:40|7641.79|7641.79|7644.55|7644.55|7644.55|7644.55|7639.81|7639.81|0
1652104070000|2022-05-09 13:47:50|7645.68|7645.68|7652.61|7652.61|7652.61|7652.61|7645.68|7645.68|0
1652104080000|2022-05-09 13:48:00|7652.33|7652.33|7657.46|7657.46|7657.74|7657.74|7652.33|7652.33|0
1652104090000|2022-05-09 13:48:10|7656.33|7656.33|7655.79|7655.79|7656.33|7656.33|7654.06|7654.06|0
1652104100000|2022-05-09 13:48:20|7656.07|7656.07|7658.87|7658.87|7658.9|7658.9|7656.07|7656.07|0
1652104110000|2022-05-09 13:48:30|7658.58|7658.58|7654.21|7654.21|7658.58|7658.58|7654.21|7654.21|0
1652104120000|2022-05-09 13:48:40|7653.07|7653.07|7654.5|7654.5|7657.04|7657.04|7653.07|7653.07|0
1652104130000|2022-05-09 13:48:50|7655.06|7655.06|7657.71|7657.71|7657.71|7657.71|7655.04|7655.04|0
1652104140000|2022-05-09 13:49:00|7655.45|7655.45|7659.78|7659.78|7662.05|7662.05|7654.88|7654.88|0
1652104150000|2022-05-09 13:49:10|7659.5|7659.5|7657.76|7657.76|7659.5|7659.5|7655.21|7655.21|0
1652104160000|2022-05-09 13:49:20|7658.04|7658.04|7658.17|7658.17|7661.57|7661.57|7657.89|7657.89|0
1652104170000|2022-05-09 13:49:30|7657.04|7657.04|7659.02|7659.02|7659.87|7659.87|7656.76|7656.76|0
1652104180000|2022-05-09 13:49:40|7659.87|7659.87|7654.46|7654.46|7661.01|7661.01|7654.46|7654.46|0
1652104190000|2022-05-09 13:49:50|7656.16|7656.16|7659.33|7659.33|7660.47|7660.47|7656.16|7656.16|0
1652104200000|2022-05-09 13:50:00|7659.62|7659.62|7657.63|7657.63|7660.75|7660.75|7657.63|7657.63|0
1652104210000|2022-05-09 13:50:10|7658.2|7658.2|7660.74|7660.74|7660.74|7660.74|7658.2|7658.2|0
1652104220000|2022-05-09 13:50:20|7661.88|7661.88|7661.88|7661.88|7663.01|7663.01|7661.88|7661.88|0
1652104230000|2022-05-09 13:50:30|7663.01|7663.01|7664.14|7664.14|7664.14|7664.14|7661.88|7661.88|0
1652104240000|2022-05-09 13:50:40|7663.86|7663.86|7664.99|7664.99|7664.99|7664.99|7662.72|7662.72|0
1652104250000|2022-05-09 13:50:50|7663.86|7663.86|7662.44|7662.44|7664.99|7664.99|7661.31|7661.31|0
1652104260000|2022-05-09 13:51:00|7662.42|7662.42|7662.96|7662.96|7662.96|7662.96|7662.42|7662.42|0
1652104270000|2022-05-09 13:51:10|7663.24|7663.24|7664.38|7664.38|7664.38|7664.38|7663.24|7663.24|0
1652104280000|2022-05-09 13:51:20|7664.27|7664.27|7663.42|7663.42|7664.27|7664.27|7662.57|7662.57|0
1652104290000|2022-05-09 13:51:30|7663.45|7663.45|7665.72|7665.72|7665.72|7665.72|7662.32|7662.32|0
1652104300000|2022-05-09 13:51:40|7666.29|7666.29|7671.18|7671.18|7672.31|7672.31|7666.29|7666.29|0
1652104310000|2022-05-09 13:51:50|7670.05|7670.05|7670.33|7670.33|7670.33|7670.33|7668.92|7668.92|0
1652104320000|2022-05-09 13:52:00|7671.47|7671.47|7672.04|7672.04|7674.87|7674.87|7670.62|7670.62|0
1652104330000|2022-05-09 13:52:10|7674.3|7674.3|7669.81|7669.81|7674.3|7674.3|7669.81|7669.81|0
1652104340000|2022-05-09 13:52:20|7668.68|7668.68|7668.39|7668.39|7672.1|7672.1|7667.2|7667.2|0
1652104350000|2022-05-09 13:52:30|7668.68|7668.68|7666.95|7666.95|7668.69|7668.69|7666.38|7666.38|0
1652104360000|2022-05-09 13:52:40|7667.8|7667.8|7672.1|7672.1|7672.1|7672.1|7667.8|7667.8|0
1652104370000|2022-05-09 13:52:50|7669.81|7669.81|7671.6|7671.6|7671.6|7671.6|7669.53|7669.53|0
1652104380000|2022-05-09 13:53:00|7671.58|7671.58|7675.92|7675.92|7676.18|7676.18|7671.58|7671.58|0
1652104390000|2022-05-09 13:53:10|7675.96|7675.96|7677.69|7677.69|7677.94|7677.94|7675.68|7675.68|0
1652104400000|2022-05-09 13:53:20|7678.82|7678.82|7680.71|7680.71|7680.71|7680.71|7678.82|7678.82|0
1652104410000|2022-05-09 13:53:30|7681.84|7681.84|7678.18|7678.18|7681.84|7681.84|7678.18|7678.18|0
1652104420000|2022-05-09 13:53:40|7677.88|7677.88|7681.29|7681.29|7682.42|7682.42|7676.73|7676.73|0
1652104430000|2022-05-09 13:53:50|7680.72|7680.72|7680.19|7680.19|7680.72|7680.72|7679.34|7679.34|0
1652104440000|2022-05-09 13:54:00|7679.62|7679.62|7681.04|7681.04|7682.74|7682.74|7679.62|7679.62|0
1652104450000|2022-05-09 13:54:10|7681.32|7681.32|7682.82|7682.82|7682.82|7682.82|7681.02|7681.02|0
1652104460000|2022-05-09 13:54:20|7684.8|7684.8|7682.99|7682.99|7684.8|7684.8|7682.01|7682.01|0
1652104470000|2022-05-09 13:54:30|7686.1|7686.1|7686.69|7686.69|7687.8|7687.8|7686.1|7686.1|0
1652104480000|2022-05-09 13:54:40|7686.41|7686.41|7686.98|7686.98|7688.39|7688.39|7686.41|7686.41|0
1652104490000|2022-05-09 13:54:50|7688.39|7688.39|7694.68|7694.68|7694.68|7694.68|7688.39|7688.39|0
1652104500000|2022-05-09 13:55:00|7695.25|7695.25|7694.68|7694.68|7698.08|7698.08|7694.68|7694.68|0
1652104510000|2022-05-09 13:55:10|7695.25|7695.25|7687.8|7687.8|7695.25|7695.25|7687.8|7687.8|0
1652104520000|2022-05-09 13:55:20|7687.23|7687.23|7680.59|7680.59|7687.23|7687.23|7680.59|7680.59|0
1652104530000|2022-05-09 13:55:30|7680.31|7680.31|7681.72|7681.72|7682.29|7682.29|7678.33|7678.33|0
1652104540000|2022-05-09 13:55:40|7681.71|7681.71|7677.09|7677.09|7682.54|7682.54|7677.09|7677.09|0
1652104550000|2022-05-09 13:55:50|7675.96|7675.96|7675.68|7675.68|7677.09|7677.09|7674.26|7674.26|0
1652104560000|2022-05-09 13:56:00|7675.96|7675.96|7681.95|7681.95|7681.95|7681.95|7675.96|7675.96|0
1652104570000|2022-05-09 13:56:10|7680.53|7680.53|7684.51|7684.51|7684.54|7684.54|7680.25|7680.25|0
1652104580000|2022-05-09 13:56:20|7684.79|7684.79|7680.22|7680.22|7685.32|7685.32|7680.22|7680.22|0
1652104590000|2022-05-09 13:56:30|7680.17|7680.17|7677.06|7677.06|7680.17|7680.17|7676.49|7676.49|0
1652104600000|2022-05-09 13:56:40|7676.92|7676.92|7675.22|7675.22|7677.48|7677.48|7675.22|7675.22|0
1652104610000|2022-05-09 13:56:50|7674.09|7674.09|7670.54|7670.54|7674.09|7674.09|7669.41|7669.41|0
1652104620000|2022-05-09 13:57:00|7670.82|7670.82|7673.08|7673.08|7675.07|7675.07|7670.82|7670.82|0
1652104630000|2022-05-09 13:57:10|7673.65|7673.65|7675.99|7675.99|7675.99|7675.99|7673.65|7673.65|0
1652104640000|2022-05-09 13:57:20|7676.01|7676.01|7680.02|7680.02|7682.28|7682.28|7676.01|7676.01|0
1652104650000|2022-05-09 13:57:30|7679.73|7679.73|7681.21|7681.21|7681.23|7681.23|7679.19|7679.19|0
1652104660000|2022-05-09 13:57:40|7682.34|7682.34|7682.64|7682.64|7683.21|7683.21|7682.07|7682.07|0
1652104670000|2022-05-09 13:57:50|7683.49|7683.49|7681.86|7681.86|7683.56|7683.56|7680.73|7680.73|0
1652104680000|2022-05-09 13:58:00|7680.73|7680.73|7683.07|7683.07|7684.18|7684.18|7679.61|7679.61|0
1652104690000|2022-05-09 13:58:10|7684.2|7684.2|7689.89|7689.89|7691.3|7691.3|7684.2|7684.2|0
1652104700000|2022-05-09 13:58:20|7689.6|7689.6|7687.23|7687.23|7690.17|7690.17|7687.23|7687.23|0
1652104710000|2022-05-09 13:58:30|7686.1|7686.1|7687.51|7687.51|7687.51|7687.51|7686.1|7686.1|0
1652104720000|2022-05-09 13:58:40|7688.64|7688.64|7687.19|7687.19|7691.2|7691.2|7687.19|7687.19|0
1652104730000|2022-05-09 13:58:50|7686.9|7686.9|7685.22|7685.22|7688.6|7688.6|7685.22|7685.22|0
1652104740000|2022-05-09 13:59:00|7686.35|7686.35|7680.56|7680.56|7686.35|7686.35|7680.56|7680.56|0
1652104750000|2022-05-09 13:59:10|7681.69|7681.69|7678.24|7678.24|7681.69|7681.69|7677.69|7677.69|0
1652104760000|2022-05-09 13:59:20|7677.96|7677.96|7674.03|7674.03|7677.96|7677.96|7674.03|7674.03|0
1652104770000|2022-05-09 13:59:30|7675.16|7675.16|7675.09|7675.09|7677.43|7677.43|7675.09|7675.09|0
1652104780000|2022-05-09 13:59:40|7676.23|7676.23|7674.26|7674.26|7676.23|7676.23|7673.96|7673.96|0
1652104790000|2022-05-09 13:59:50|7673.97|7673.97|7673.38|7673.38|7675.08|7675.08|7672.25|7672.25|0
1652104800000|2022-05-09 14:00:00|7673.32|7673.32|7667.86|7667.86|7673.61|7673.61|7666.2|7666.2|0
1652104810000|2022-05-09 14:00:10|7667.3|7667.3|7662.54|7662.54|7668.89|7668.89|7662.54|7662.54|0
1652104820000|2022-05-09 14:00:20|7661.97|7661.97|7657.15|7657.15|7661.97|7661.97|7657.15|7657.15|0
1652104830000|2022-05-09 14:00:30|7658.28|7658.28|7658.85|7658.85|7658.85|7658.85|7654.88|7654.88|0
1652104840000|2022-05-09 14:00:40|7659.98|7659.98|7660.19|7660.19|7663.66|7663.66|7659.98|7659.98|0
1652104850000|2022-05-09 14:00:50|7660.76|7660.76|7659.62|7659.62|7661.33|7661.33|7659.62|7659.62|0
1652104860000|2022-05-09 14:01:00|7658.49|7658.49|7661.32|7661.32|7661.32|7661.32|7658.49|7658.49|0
1652104870000|2022-05-09 14:01:10|7663.59|7663.59|7669.38|7669.38|7670.51|7670.51|7663.59|7663.59|0
1652104880000|2022-05-09 14:01:20|7668.24|7668.24|7669.66|7669.66|7670.79|7670.79|7668.24|7668.24|0
1652104890000|2022-05-09 14:01:30|7671.93|7671.93|7677.76|7677.76|7677.76|7677.76|7671.93|7671.93|0
1652104900000|2022-05-09 14:01:40|7678.89|7678.89|7676.63|7676.63|7679.46|7679.46|7676.63|7676.63|0
1652104910000|2022-05-09 14:01:50|7675.5|7675.5|7677.74|7677.74|7677.74|7677.74|7674.34|7674.34|0
1652104920000|2022-05-09 14:02:00|7677.46|7677.46|7680.96|7680.96|7684.65|7684.65|7677.46|7677.46|0
1652104930000|2022-05-09 14:02:10|7680.68|7680.68|7682.66|7682.66|7683.79|7683.79|7679.55|7679.55|0
1652104940000|2022-05-09 14:02:20|7683.79|7683.79|7687.13|7687.13|7687.13|7687.13|7682.32|7682.32|0
1652104950000|2022-05-09 14:02:30|7688.84|7688.84|7678.62|7678.62|7688.84|7688.84|7676.64|7676.64|0
1652104960000|2022-05-09 14:02:40|7678.66|7678.66|7681.23|7681.23|7681.23|7681.23|7678.66|7678.66|0
1652104970000|2022-05-09 14:02:50|7681.52|7681.52|7682.93|7682.93|7682.93|7682.93|7680.39|7680.39|0
1652104980000|2022-05-09 14:03:00|7684.06|7684.06|7687.51|7687.51|7687.51|7687.51|7684.06|7684.06|0
1652104990000|2022-05-09 14:03:10|7686.94|7686.94|7680.04|7680.04|7686.94|7686.94|7678.9|7678.9|0
1652105000000|2022-05-09 14:03:20|7678.9|7678.9|7680.6|7680.6|7680.6|7680.6|7678.9|7678.9|0
1652105010000|2022-05-09 14:03:30|7681.74|7681.74|7684.88|7684.88|7684.88|7684.88|7681.74|7681.74|0
1652105020000|2022-05-09 14:03:40|7687.14|7687.14|7692.41|7692.41|7692.41|7692.41|7687.14|7687.14|0
1652105030000|2022-05-09 14:03:50|7691.28|7691.28|7695.52|7695.52|7695.52|7695.52|7691.28|7691.28|0
1652105040000|2022-05-09 14:04:00|7695.24|7695.24|7699.49|7699.49|7699.49|7699.49|7695.24|7695.24|0
1652105050000|2022-05-09 14:04:10|7698.35|7698.35|7697.79|7697.79|7699.21|7699.21|7696.09|7696.09|0
1652105060000|2022-05-09 14:04:20|7695.53|7695.53|7688.86|7688.86|7695.53|7695.53|7688.86|7688.86|0
1652105070000|2022-05-09 14:04:30|7688.8|7688.8|7682.78|7682.78|7688.8|7688.8|7682.78|7682.78|0
1652105080000|2022-05-09 14:04:40|7680.52|7680.52|7683.88|7683.88|7683.88|7683.88|7680.52|7680.52|0
1652105090000|2022-05-09 14:04:50|7683.59|7683.59|7685.58|7685.58|7685.58|7685.58|7681.33|7681.33|0
1652105100000|2022-05-09 14:05:00|7685.56|7685.56|7689.82|7689.82|7689.83|7689.83|7685.56|7685.56|0
1652105110000|2022-05-09 14:05:10|7688.69|7688.69|7687.87|7687.87|7688.69|7688.69|7684.44|7684.44|0
1652105120000|2022-05-09 14:05:20|7689.58|7689.58|7684.79|7684.79|7692.14|7692.14|7684.79|7684.79|0
1652105130000|2022-05-09 14:05:30|7684.23|7684.23|7681.96|7681.96|7684.23|7684.23|7680.55|7680.55|0
1652105140000|2022-05-09 14:05:40|7682.25|7682.25|7683.09|7683.09|7683.09|7683.09|7680.83|7680.83|0
1652105150000|2022-05-09 14:05:50|7683.14|7683.14|7689.13|7689.13|7690.86|7690.86|7683.14|7683.14|0
1652105160000|2022-05-09 14:06:00|7686.87|7686.87|7685.08|7685.08|7690.83|7690.83|7685.08|7685.08|0
1652105170000|2022-05-09 14:06:10|7683.95|7683.95|7679.94|7679.94|7683.95|7683.95|7678.57|7678.57|0
1652105180000|2022-05-09 14:06:20|7678.81|7678.81|7679.94|7679.94|7679.94|7679.94|7677.68|7677.68|0
1652105190000|2022-05-09 14:06:30|7679.66|7679.66|7677.17|7677.17|7679.66|7679.66|7677.17|7677.17|0
1652105200000|2022-05-09 14:06:40|7676.04|7676.04|7679.07|7679.07|7679.07|7679.07|7674.91|7674.91|0
1652105210000|2022-05-09 14:06:50|7678.79|7678.79|7675.6|7675.6|7678.79|7678.79|7674.75|7674.75|0
1652105220000|2022-05-09 14:07:00|7675.03|7675.03|7672.18|7672.18|7675.03|7675.03|7671.61|7671.61|0
1652105230000|2022-05-09 14:07:10|7672.75|7672.75|7672.03|7672.03|7673.45|7673.45|7669.49|7669.49|0
1652105240000|2022-05-09 14:07:20|7671.75|7671.75|7672.6|7672.6|7672.6|7672.6|7669.49|7669.49|0
1652105250000|2022-05-09 14:07:30|7672.62|7672.62|7671.86|7671.86|7674.69|7674.69|7670.73|7670.73|0
1652105260000|2022-05-09 14:07:40|7671.29|7671.29|7669.68|7669.68|7671.29|7671.29|7669.02|7669.02|0
1652105270000|2022-05-09 14:07:50|7668.55|7668.55|7672.24|7672.24|7672.24|7672.24|7668.55|7668.55|0
1652105280000|2022-05-09 14:08:00|7672.22|7672.22|7670.59|7670.59|7672.29|7672.29|7670.59|7670.59|0
1652105290000|2022-05-09 14:08:10|7668.88|7668.88|7671.73|7671.73|7672.3|7672.3|7668.6|7668.6|0
1652105300000|2022-05-09 14:08:20|7672.91|7672.91|7670.82|7670.82|7674.04|7674.04|7670.82|7670.82|0
1652105310000|2022-05-09 14:08:30|7669.12|7669.12|7669.69|7669.69|7670.25|7670.25|7667.42|7667.42|0
1652105320000|2022-05-09 14:08:40|7668.55|7668.55|7665.13|7665.13|7668.55|7668.55|7664.85|7664.85|0
1652105330000|2022-05-09 14:08:50|7665.15|7665.15|7664|7664|7665.15|7665.15|7664|7664|0
1652105340000|2022-05-09 14:09:00|7665.13|7665.13|7666.57|7666.57|7666.57|7666.57|7663.72|7663.72|0
1652105350000|2022-05-09 14:09:10|7667.7|7667.7|7664.48|7664.48|7668.55|7668.55|7664.48|7664.48|0
1652105360000|2022-05-09 14:09:20|7664.45|7664.45|7663.93|7663.93|7665.3|7665.3|7663.89|7663.89|0
1652105370000|2022-05-09 14:09:30|7664.21|7664.21|7662.79|7662.79|7665.06|7665.06|7662.79|7662.79|0
1652105380000|2022-05-09 14:09:40|7663.92|7663.92|7668.15|7668.15|7668.15|7668.15|7663.92|7663.92|0
1652105390000|2022-05-09 14:09:50|7667.02|7667.02|7667.04|7667.04|7667.04|7667.04|7667.02|7667.02|0
1652105400000|2022-05-09 14:10:00|7667.61|7667.61|7675.9|7675.9|7675.9|7675.9|7667.59|7667.59|0
1652105410000|2022-05-09 14:10:10|7676.18|7676.18|7682.81|7682.81|7682.81|7682.81|7676.18|7676.18|0
1652105420000|2022-05-09 14:10:20|7681.68|7681.68|7683.16|7683.16|7683.44|7683.44|7681.68|7681.68|0
1652105430000|2022-05-09 14:10:30|7685.14|7685.14|7682.01|7682.01|7685.15|7685.15|7682.01|7682.01|0
1652105440000|2022-05-09 14:10:40|7682.52|7682.52|7681.37|7681.37|7682.52|7682.52|7680.24|7680.24|0
1652105450000|2022-05-09 14:10:50|7681.66|7681.66|7682.55|7682.55|7682.83|7682.83|7681.66|7681.66|0
1652105460000|2022-05-09 14:11:00|7681.42|7681.42|7681.98|7681.98|7681.98|7681.98|7680.85|7680.85|0
1652105470000|2022-05-09 14:11:10|7683.11|7683.11|7687.38|7687.38|7689.36|7689.36|7683.11|7683.11|0
1652105480000|2022-05-09 14:11:20|7688.51|7688.51|7687.38|7687.38|7689.08|7689.08|7687.38|7687.38|0
1652105490000|2022-05-09 14:11:30|7687.66|7687.66|7685.96|7685.96|7687.66|7687.66|7685.96|7685.96|0
1652105500000|2022-05-09 14:11:40|7686.24|7686.24|7682.44|7682.44|7686.24|7686.24|7681.3|7681.3|0
1652105510000|2022-05-09 14:11:50|7681.6|7681.6|7684.71|7684.71|7684.71|7684.71|7681.6|7681.6|0
1652105520000|2022-05-09 14:12:00|7684.14|7684.14|7682.17|7682.17|7684.18|7684.18|7681.34|7681.34|0
1652105530000|2022-05-09 14:12:10|7682.13|7682.13|7682.7|7682.7|7682.7|7682.7|7681.57|7681.57|0
1652105540000|2022-05-09 14:12:20|7682.66|7682.66|7680.66|7680.66|7682.66|7682.66|7680.38|7680.38|0
1652105550000|2022-05-09 14:12:30|7679.53|7679.53|7675.41|7675.41|7679.53|7679.53|7673.99|7673.99|0
1652105560000|2022-05-09 14:12:40|7675.42|7675.42|7679.76|7679.76|7679.76|7679.76|7675.42|7675.42|0
1652105570000|2022-05-09 14:12:50|7680.04|7680.04|7682.92|7682.92|7682.92|7682.92|7680.04|7680.04|0
1652105580000|2022-05-09 14:13:00|7683.2|7683.2|7685.18|7685.18|7685.18|7685.18|7683.2|7683.2|0
1652105590000|2022-05-09 14:13:10|7685.75|7685.75|7690.05|7690.05|7690.61|7690.61|7685.75|7685.75|0
1652105600000|2022-05-09 14:13:20|7689.48|7689.48|7690.05|7690.05|7690.05|7690.05|7689.48|7689.48|0
1652105610000|2022-05-09 14:13:30|7689.48|7689.48|7686.58|7686.58|7690.05|7690.05|7686.58|7686.58|0
1652105620000|2022-05-09 14:13:40|7686.3|7686.3|7686.02|7686.02|7687.45|7687.45|7684.88|7684.88|0
1652105630000|2022-05-09 14:13:50|7686.3|7686.3|7687.75|7687.75|7687.75|7687.75|7686.3|7686.3|0
1652105640000|2022-05-09 14:14:00|7688.88|7688.88|7688.89|7688.89|7689.17|7689.17|7688.03|7688.03|0
1652105650000|2022-05-09 14:14:10|7688.91|7688.91|7685.2|7685.2|7688.91|7688.91|7685.2|7685.2|0
1652105660000|2022-05-09 14:14:20|7685.13|7685.13|7687.99|7687.99|7687.99|7687.99|7685.13|7685.13|0
1652105670000|2022-05-09 14:14:30|7688.06|7688.06|7688.63|7688.63|7688.63|7688.63|7688.06|7688.06|0
1652105680000|2022-05-09 14:14:40|7688.67|7688.67|7687.56|7687.56|7688.69|7688.69|7687.56|7687.56|0
1652105690000|2022-05-09 14:14:50|7686.99|7686.99|7687.84|7687.84|7688.12|7688.12|7686.99|7686.99|0
1652105700000|2022-05-09 14:15:00|7688.12|7688.12|7692.11|7692.11|7692.16|7692.16|7688.12|7688.12|0
1652105710000|2022-05-09 14:15:10|7693.24|7693.24|7696.37|7696.37|7696.37|7696.37|7692.96|7692.96|0
1652105720000|2022-05-09 14:15:20|7696.38|7696.38|7690.72|7690.72|7696.38|7696.38|7690.72|7690.72|0
1652105730000|2022-05-09 14:15:30|7691.85|7691.85|7686.08|7686.08|7691.85|7691.85|7686.08|7686.08|0
1652105740000|2022-05-09 14:15:40|7686.12|7686.12|7688.15|7688.15|7688.15|7688.15|7686.12|7686.12|0
1652105750000|2022-05-09 14:15:50|7687.02|7687.02|7688.79|7688.79|7689.88|7689.88|7684.47|7684.47|0
1652105760000|2022-05-09 14:16:00|7687.66|7687.66|7690.25|7690.25|7690.25|7690.25|7687.66|7687.66|0
1652105770000|2022-05-09 14:16:10|7691.38|7691.38|7693.42|7693.42|7693.69|7693.69|7691.38|7691.38|0
1652105780000|2022-05-09 14:16:20|7693.99|7693.99|7689.24|7689.24|7693.99|7693.99|7689.24|7689.24|0
1652105790000|2022-05-09 14:16:30|7690.37|7690.37|7690.12|7690.12|7690.37|7690.37|7688.6|7688.6|0
1652105800000|2022-05-09 14:16:40|7691.25|7691.25|7692.99|7692.99|7692.99|7692.99|7690.42|7690.42|0
1652105810000|2022-05-09 14:16:50|7693.27|7693.27|7695.56|7695.56|7696.67|7696.67|7692.14|7692.14|0
1652105820000|2022-05-09 14:17:00|7695.55|7695.55|7696.66|7696.66|7696.66|7696.66|7694.12|7694.12|0
1652105830000|2022-05-09 14:17:10|7696.95|7696.95|7696.1|7696.1|7697.23|7697.23|7696.1|7696.1|0
1652105840000|2022-05-09 14:17:20|7695.82|7695.82|7695.4|7695.4|7696.1|7696.1|7694.34|7694.34|0
1652105850000|2022-05-09 14:17:30|7695.37|7695.37|7696.86|7696.86|7696.86|7696.86|7692.85|7692.85|0
1652105860000|2022-05-09 14:17:40|7695.73|7695.73|7696.8|7696.8|7696.8|7696.8|7694.25|7694.25|0
1652105870000|2022-05-09 14:17:50|7697.93|7697.93|7699.35|7699.35|7699.35|7699.35|7697.93|7697.93|0
1652105880000|2022-05-09 14:18:00|7697.08|7697.08|7696.18|7696.18|7698.19|7698.19|7695.07|7695.07|0
1652105890000|2022-05-09 14:18:10|7695.89|7695.89|7687.36|7687.36|7695.89|7695.89|7686.79|7686.79|0
1652105900000|2022-05-09 14:18:20|7689.91|7689.91|7689.38|7689.38|7690.19|7690.19|7689.04|7689.04|0
1652105910000|2022-05-09 14:18:30|7691.36|7691.36|7694.52|7694.52|7694.52|7694.52|7691.36|7691.36|0
1652105920000|2022-05-09 14:18:40|7692.26|7692.26|7696.81|7696.81|7696.81|7696.81|7691.97|7691.97|0
1652105930000|2022-05-09 14:18:50|7696.52|7696.52|7693.93|7693.93|7696.52|7696.52|7691.4|7691.4|0
1652105940000|2022-05-09 14:19:00|7692.79|7692.79|7689.06|7689.06|7692.79|7692.79|7689.06|7689.06|0
1652105950000|2022-05-09 14:19:10|7687.93|7687.93|7690.46|7690.46|7690.74|7690.74|7687.93|7687.93|0
1652105960000|2022-05-09 14:19:20|7690.17|7690.17|7693.86|7693.86|7694.14|7694.14|7688.76|7688.76|0
1652105970000|2022-05-09 14:19:30|7693.57|7693.57|7685.01|7685.01|7693.57|7693.57|7685.01|7685.01|0
1652105980000|2022-05-09 14:19:40|7686.14|7686.14|7678.67|7678.67|7687.27|7687.27|7678.67|7678.67|0
1652105990000|2022-05-09 14:19:50|7678.95|7678.95|7685.12|7685.12|7685.68|7685.68|7678.95|7678.95|0
1652106000000|2022-05-09 14:20:00|7683.99|7683.99|7678.6|7678.6|7683.99|7683.99|7678.6|7678.6|0
1652106010000|2022-05-09 14:20:10|7679.45|7679.45|7677.47|7677.47|7680.02|7680.02|7677.47|7677.47|0
1652106020000|2022-05-09 14:20:20|7677.18|7677.18|7669.4|7669.4|7677.18|7677.18|7668.83|7668.83|0
1652106030000|2022-05-09 14:20:30|7668.27|7668.27|7671.66|7671.66|7671.66|7671.66|7668.27|7668.27|0
1652106040000|2022-05-09 14:20:40|7667.13|7667.13|7665.88|7665.88|7668.15|7668.15|7665.88|7665.88|0
1652106050000|2022-05-09 14:20:50|7666.45|7666.45|7665.76|7665.76|7666.45|7666.45|7665.47|7665.47|0
1652106060000|2022-05-09 14:21:00|7665.73|7665.73|7669.42|7669.42|7669.42|7669.42|7665.45|7665.45|0
1652106070000|2022-05-09 14:21:10|7668.29|7668.29|7667.8|7667.8|7669.5|7669.5|7667.52|7667.52|0
1652106080000|2022-05-09 14:21:20|7670.06|7670.06|7671.33|7671.33|7671.33|7671.33|7668.94|7668.94|0
1652106090000|2022-05-09 14:21:30|7671.05|7671.05|7667.91|7667.91|7671.05|7671.05|7667.91|7667.91|0
1652106100000|2022-05-09 14:21:40|7667.63|7667.63|7664.41|7664.41|7667.63|7667.63|7664.41|7664.41|0
1652106110000|2022-05-09 14:21:50|7665.54|7665.54|7664.16|7664.16|7665.58|7665.58|7663.88|7663.88|0
1652106120000|2022-05-09 14:22:00|7664.45|7664.45|7665.09|7665.09|7665.58|7665.58|7663.96|7663.96|0
1652106130000|2022-05-09 14:22:10|7665.07|7665.07|7658.54|7658.54|7665.07|7665.07|7656.84|7656.84|0
1652106140000|2022-05-09 14:22:20|7658.83|7658.83|7658.28|7658.28|7660.26|7660.26|7657.69|7657.69|0
1652106150000|2022-05-09 14:22:30|7659.41|7659.41|7660.26|7660.26|7661.39|7661.39|7659.12|7659.12|0
1652106160000|2022-05-09 14:22:40|7659.12|7659.12|7662.75|7662.75|7662.77|7662.77|7659.12|7659.12|0
1652106170000|2022-05-09 14:22:50|7662.18|7662.18|7662.15|7662.15|7663.31|7663.31|7662.15|7662.15|0
1652106180000|2022-05-09 14:23:00|7661.02|7661.02|7663|7663|7663|7663|7661.02|7661.02|0
1652106190000|2022-05-09 14:23:10|7662.43|7662.43|7662.15|7662.15|7662.43|7662.43|7660.45|7660.45|0
1652106200000|2022-05-09 14:23:20|7663.28|7663.28|7660.73|7660.73|7663.31|7663.31|7660.73|7660.73|0
1652106210000|2022-05-09 14:23:30|7661.02|7661.02|7664.15|7664.15|7664.15|7664.15|7661.02|7661.02|0
1652106220000|2022-05-09 14:23:40|7664.14|7664.14|7665.84|7665.84|7666.97|7666.97|7663.58|7663.58|0
1652106230000|2022-05-09 14:23:50|7666.97|7666.97|7665.51|7665.51|7668.08|7668.08|7664.69|7664.69|0
1652106240000|2022-05-09 14:24:00|7665.49|7665.49|7664.92|7664.92|7665.49|7665.49|7664.07|7664.07|0
1652106250000|2022-05-09 14:24:10|7663.79|7663.79|7664.64|7664.64|7664.92|7664.92|7663.79|7663.79|0
1652106260000|2022-05-09 14:24:20|7664.07|7664.07|7667.21|7667.21|7667.21|7667.21|7664.07|7664.07|0
1652106270000|2022-05-09 14:24:30|7666.64|7666.64|7663.78|7663.78|7666.64|7666.64|7663.78|7663.78|0
1652106280000|2022-05-09 14:24:40|7662.65|7662.65|7658.67|7658.67|7662.65|7662.65|7658.67|7658.67|0
1652106290000|2022-05-09 14:24:50|7659.8|7659.8|7658.39|7658.39|7659.8|7659.8|7658.39|7658.39|0
1652106300000|2022-05-09 14:25:00|7657.82|7657.82|7661.22|7661.22|7661.22|7661.22|7657.82|7657.82|0
1652106310000|2022-05-09 14:25:10|7664.61|7664.61|7661.53|7661.53|7664.92|7664.92|7660.4|7660.4|0
1652106320000|2022-05-09 14:25:20|7662.1|7662.1|7657.84|7657.84|7663.29|7663.29|7657.84|7657.84|0
1652106330000|2022-05-09 14:25:30|7658.97|7658.97|7660.67|7660.67|7660.67|7660.67|7657.84|7657.84|0
1652106340000|2022-05-09 14:25:40|7659.54|7659.54|7659.52|7659.52|7660.67|7660.67|7658.41|7658.41|0
1652106350000|2022-05-09 14:25:50|7658.39|7658.39|7658.45|7658.45|7658.45|7658.45|7655.31|7655.31|0
1652106360000|2022-05-09 14:26:00|7659.3|7659.3|7662.42|7662.42|7663.26|7663.26|7659.3|7659.3|0
1652106370000|2022-05-09 14:26:10|7663.55|7663.55|7663.87|7663.87|7664.71|7664.71|7663.55|7663.55|0
1652106380000|2022-05-09 14:26:20|7665|7665|7666.45|7666.45|7666.45|7666.45|7665|7665|0
1652106390000|2022-05-09 14:26:30|7665.32|7665.32|7663.62|7663.62|7665.32|7665.32|7663.62|7663.62|0
1652106400000|2022-05-09 14:26:40|7659.37|7659.37|7655.4|7655.4|7659.37|7659.37|7655.38|7655.38|0
1652106410000|2022-05-09 14:26:50|7654.27|7654.27|7660.5|7660.5|7660.5|7660.5|7653.98|7653.98|0
1652106420000|2022-05-09 14:27:00|7660.51|7660.51|7658.53|7658.53|7660.51|7660.51|7657.96|7657.96|0
1652106430000|2022-05-09 14:27:10|7658.24|7658.24|7659.37|7659.37|7659.37|7659.37|7658.24|7658.24|0
1652106440000|2022-05-09 14:27:20|7659.35|7659.35|7659.76|7659.76|7660.04|7660.04|7656.81|7656.81|0
1652106450000|2022-05-09 14:27:30|7659.74|7659.74|7656.04|7656.04|7659.74|7659.74|7655.75|7655.75|0
1652106460000|2022-05-09 14:27:40|7654.31|7654.31|7656.01|7656.01|7658.84|7658.84|7654.31|7654.31|0
1652106470000|2022-05-09 14:27:50|7655.73|7655.73|7656.23|7656.23|7656.23|7656.23|7655.37|7655.37|0
1652106480000|2022-05-09 14:28:00|7657.36|7657.36|7654.93|7654.93|7657.36|7657.36|7653.8|7653.8|0
1652106490000|2022-05-09 14:28:10|7653.8|7653.8|7655.18|7655.18|7655.18|7655.18|7653.8|7653.8|0
1652106500000|2022-05-09 14:28:20|7657.45|7657.45|7658.26|7658.26|7658.3|7658.3|7654.05|7654.05|0
1652106510000|2022-05-09 14:28:30|7656.85|7656.85|7657.88|7657.88|7659.01|7659.01|7656.56|7656.56|0
1652106520000|2022-05-09 14:28:40|7657.6|7657.6|7655.61|7655.61|7657.6|7657.6|7655.61|7655.61|0
1652106530000|2022-05-09 14:28:50|7655.9|7655.9|7653.84|7653.84|7655.9|7655.9|7653.84|7653.84|0
1652106540000|2022-05-09 14:29:00|7654.97|7654.97|7653.23|7653.23|7654.97|7654.97|7652.1|7652.1|0
1652106550000|2022-05-09 14:29:10|7652.1|7652.1|7647.85|7647.85|7652.1|7652.1|7647.85|7647.85|0
1652106560000|2022-05-09 14:29:20|7648.14|7648.14|7646.68|7646.68|7651.25|7651.25|7646.68|7646.68|0
1652106570000|2022-05-09 14:29:30|7645.24|7645.24|7644.36|7644.36|7645.24|7645.24|7643.23|7643.23|0
1652106580000|2022-05-09 14:29:40|7644.33|7644.33|7644.58|7644.58|7644.58|7644.58|7642.03|7642.03|0
1652106590000|2022-05-09 14:29:50|7644.6|7644.6|7645.24|7645.24|7646.37|7646.37|7644.6|7644.6|0
1652106600000|2022-05-09 14:30:00|7644.68|7644.68|7643.26|7643.26|7644.68|7644.68|7643.26|7643.26|0
1652106610000|2022-05-09 14:30:10|7643.18|7643.18|7643.81|7643.81|7644.09|7644.09|7642.61|7642.61|0
1652106620000|2022-05-09 14:30:20|7642.68|7642.68|7642.61|7642.61|7642.68|7642.68|7640.63|7640.63|0
1652106630000|2022-05-09 14:30:30|7642.59|7642.59|7646.26|7646.26|7646.26|7646.26|7641.44|7641.44|0
1652106640000|2022-05-09 14:30:40|7645.98|7645.98|7645.06|7645.06|7646.54|7646.54|7645.06|7645.06|0
1652106650000|2022-05-09 14:30:50|7646.19|7646.19|7647.03|7647.03|7647.91|7647.91|7645.35|7645.35|0
1652106660000|2022-05-09 14:31:00|7647.32|7647.32|7650.12|7650.12|7650.12|7650.12|7645.03|7645.03|0
1652106670000|2022-05-09 14:31:10|7650.41|7650.41|7652.56|7652.56|7652.56|7652.56|7650.12|7650.12|0
1652106680000|2022-05-09 14:31:20|7653.97|7653.97|7652.88|7652.88|7655.15|7655.15|7652.88|7652.88|0
1652106690000|2022-05-09 14:31:30|7652.31|7652.31|7648.85|7648.85|7652.31|7652.31|7648.56|7648.56|0
1652106700000|2022-05-09 14:31:40|7647.44|7647.44|7649.98|7649.98|7651.12|7651.12|7646.59|7646.59|0
1652106710000|2022-05-09 14:31:50|7649.7|7649.7|7643.13|7643.13|7649.7|7649.7|7643.13|7643.13|0
1652106720000|2022-05-09 14:32:00|7644.26|7644.26|7646.25|7646.25|7646.25|7646.25|7644.26|7644.26|0
1652106730000|2022-05-09 14:32:10|7645.11|7645.11|7643.45|7643.45|7645.15|7645.15|7643.45|7643.45|0
1652106740000|2022-05-09 14:32:20|7642.32|7642.32|7646|7646|7646|7646|7642.32|7642.32|0
1652106750000|2022-05-09 14:32:30|7647.13|7647.13|7650.25|7650.25|7650.25|7650.25|7646|7646|0
1652106760000|2022-05-09 14:32:40|7649.96|7649.96|7649.1|7649.1|7650.25|7650.25|7647.69|7647.69|0
1652106770000|2022-05-09 14:32:50|7647.97|7647.97|7646.49|7646.49|7647.97|7647.97|7645.35|7645.35|0
1652106780000|2022-05-09 14:33:00|7645.35|7645.35|7644.26|7644.26|7645.35|7645.35|7642.6|7642.6|0
1652106790000|2022-05-09 14:33:10|7645.4|7645.4|7644.3|7644.3|7645.4|7645.4|7644.26|7644.26|0
1652106800000|2022-05-09 14:33:20|7645.43|7645.43|7645.43|7645.43|7645.72|7645.72|7645.15|7645.15|0
1652106810000|2022-05-09 14:33:30|7646.56|7646.56|7644.54|7644.54|7646.56|7646.56|7643.73|7643.73|0
1652106820000|2022-05-09 14:33:40|7644.5|7644.5|7644.49|7644.49|7645.92|7645.92|7643.02|7643.02|0
1652106830000|2022-05-09 14:33:50|7643.36|7643.36|7642.23|7642.23|7643.36|7643.36|7642.23|7642.23|0
1652106840000|2022-05-09 14:34:00|7643.36|7643.36|7642.23|7642.23|7643.36|7643.36|7640.81|7640.81|0
1652106850000|2022-05-09 14:34:10|7641.1|7641.1|7641.38|7641.38|7642.23|7642.23|7639.68|7639.68|0
1652106860000|2022-05-09 14:34:20|7641.94|7641.94|7646.19|7646.19|7646.19|7646.19|7641.94|7641.94|0
1652106870000|2022-05-09 14:34:30|7646.21|7646.21|7648.23|7648.23|7648.52|7648.52|7646.21|7646.21|0
1652106880000|2022-05-09 14:34:40|7649.36|7649.36|7650.78|7650.78|7652.48|7652.48|7649.36|7649.36|0
1652106890000|2022-05-09 14:34:50|7651.91|7651.91|7649.37|7649.37|7651.91|7651.91|7649.37|7649.37|0
1652106900000|2022-05-09 14:35:00|7650.5|7650.5|7650.5|7650.5|7650.5|7650.5|7650.21|7650.21|0
1652106910000|2022-05-09 14:35:10|7651.63|7651.63|7648.74|7648.74|7651.63|7651.63|7647.38|7647.38|0
1652106920000|2022-05-09 14:35:20|7649.87|7649.87|7648.41|7648.41|7649.87|7649.87|7648.41|7648.41|0
1652106930000|2022-05-09 14:35:30|7648.13|7648.13|7648.41|7648.41|7649.26|7649.26|7648.13|7648.13|0
1652106940000|2022-05-09 14:35:40|7649.54|7649.54|7647.31|7647.31|7649.54|7649.54|7647.31|7647.31|0
1652106950000|2022-05-09 14:35:50|7647.29|7647.29|7646.98|7646.98|7647.29|7647.29|7646.98|7646.98|0
1652106960000|2022-05-09 14:36:00|7646.96|7646.96|7640.53|7640.53|7646.96|7646.96|7639.3|7639.3|0
1652106970000|2022-05-09 14:36:10|7641.1|7641.1|7642.23|7642.23|7642.23|7642.23|7640.53|7640.53|0
1652106980000|2022-05-09 14:36:20|7641.1|7641.1|7639.32|7639.32|7641.1|7641.1|7638.19|7638.19|0
1652106990000|2022-05-09 14:36:30|7640.45|7640.45|7641.88|7641.88|7643.01|7643.01|7640.45|7640.45|0
1652107000000|2022-05-09 14:36:40|7641.84|7641.84|7642.86|7642.86|7643.15|7643.15|7641.73|7641.73|0
1652107010000|2022-05-09 14:36:50|7641.45|7641.45|7638.24|7638.24|7641.45|7641.45|7638.24|7638.24|0
1652107020000|2022-05-09 14:37:00|7637.1|7637.1|7638.52|7638.52|7638.52|7638.52|7635.68|7635.68|0
1652107030000|2022-05-09 14:37:10|7638.23|7638.23|7636.82|7636.82|7638.23|7638.23|7636.27|7636.27|0
1652107040000|2022-05-09 14:37:20|7635.69|7635.69|7635.65|7635.65|7635.98|7635.98|7633.1|7633.1|0
1652107050000|2022-05-09 14:37:30|7635.93|7635.93|7634.52|7634.52|7635.93|7635.93|7634.23|7634.23|0
1652107060000|2022-05-09 14:37:40|7635.65|7635.65|7635.65|7635.65|7635.65|7635.65|7634.23|7634.23|0
1652107070000|2022-05-09 14:37:50|7633.39|7633.39|7633.95|7633.95|7633.95|7633.95|7632.82|7632.82|0
1652107080000|2022-05-09 14:38:00|7633.98|7633.98|7634.88|7634.88|7635.71|7635.71|7633.72|7633.72|0
1652107090000|2022-05-09 14:38:10|7634.9|7634.9|7634.28|7634.28|7634.9|7634.9|7632.05|7632.05|0
1652107100000|2022-05-09 14:38:20|7634.26|7634.26|7633.95|7633.95|7634.52|7634.52|7633.95|7633.95|0
1652107110000|2022-05-09 14:38:30|7634.8|7634.8|7634.23|7634.23|7635.37|7635.37|7631.97|7631.97|0
1652107120000|2022-05-09 14:38:40|7633.95|7633.95|7635|7635|7635|7635|7633.6|7633.6|0
1652107130000|2022-05-09 14:38:50|7633.87|7633.87|7633.87|7633.87|7634.15|7634.15|7633.87|7633.87|0
1652107140000|2022-05-09 14:39:00|7635|7635|7631.77|7631.77|7635.45|7635.45|7631.77|7631.77|0
1652107150000|2022-05-09 14:39:10|7631.81|7631.81|7627.73|7627.73|7632.83|7632.83|7626.6|7626.6|0
1652107160000|2022-05-09 14:39:20|7626.88|7626.88|7627.92|7627.92|7628.25|7628.25|7626.83|7626.83|0
1652107170000|2022-05-09 14:39:30|7627.9|7627.9|7620.02|7620.02|7627.9|7627.9|7619.46|7619.46|0
1652107180000|2022-05-09 14:39:40|7620.31|7620.31|7623.81|7623.81|7624.66|7624.66|7620.31|7620.31|0
1652107190000|2022-05-09 14:39:50|7624.94|7624.94|7623.81|7623.81|7624.94|7624.94|7623.81|7623.81|0
1652107200000|2022-05-09 14:40:00|7623.53|7623.53|7618.36|7618.36|7623.53|7623.53|7617.79|7617.79|0
1652107210000|2022-05-09 14:40:10|7618.38|7618.38|7622.85|7622.85|7622.85|7622.85|7618.38|7618.38|0
1652107220000|2022-05-09 14:40:20|7623.14|7623.14|7624.55|7624.55|7624.55|7624.55|7623.14|7623.14|0
1652107230000|2022-05-09 14:40:30|7623.42|7623.42|7626.02|7626.02|7626.02|7626.02|7623.42|7623.42|0
1652107240000|2022-05-09 14:40:40|7625.74|7625.74|7624.31|7624.31|7625.74|7625.74|7623.97|7623.97|0
1652107250000|2022-05-09 14:40:50|7624.88|7624.88|7624.56|7624.56|7624.88|7624.88|7623.41|7623.41|0
1652107260000|2022-05-09 14:41:00|7624.6|7624.6|7625.66|7625.66|7625.76|7625.76|7620.51|7620.51|0
1652107270000|2022-05-09 14:41:10|7623.4|7623.4|7624.29|7624.29|7624.33|7624.33|7621.42|7621.42|0
1652107280000|2022-05-09 14:41:20|7625.42|7625.42|7626.48|7626.48|7627.57|7627.57|7625.31|7625.31|0
1652107290000|2022-05-09 14:41:30|7626.47|7626.47|7626.12|7626.12|7627.58|7627.58|7626.12|7626.12|0
1652107300000|2022-05-09 14:41:40|7627.25|7627.25|7627.55|7627.55|7628.95|7628.95|7626.4|7626.4|0
1652107310000|2022-05-09 14:41:50|7627.52|7627.52|7626.18|7626.18|7627.56|7627.56|7625.82|7625.82|0
1652107320000|2022-05-09 14:42:00|7627.6|7627.6|7630.08|7630.08|7630.08|7630.08|7627.29|7627.29|0
1652107330000|2022-05-09 14:42:10|7630.36|7630.36|7632.02|7632.02|7632.02|7632.02|7630.36|7630.36|0
1652107340000|2022-05-09 14:42:20|7630.89|7630.89|7636.26|7636.26|7636.83|7636.83|7630.88|7630.88|0
1652107350000|2022-05-09 14:42:30|7636.23|7636.23|7633.61|7633.61|7636.23|7636.23|7633.12|7633.12|0
1652107360000|2022-05-09 14:42:40|7633.89|7633.89|7635.63|7635.63|7636.76|7636.76|7633.89|7633.89|0
1652107370000|2022-05-09 14:42:50|7635.91|7635.91|7627.36|7627.36|7635.91|7635.91|7627.36|7627.36|0
1652107380000|2022-05-09 14:43:00|7627.32|7627.32|7631.34|7631.34|7632.47|7632.47|7627.32|7627.32|0
1652107390000|2022-05-09 14:43:10|7630.21|7630.21|7628.52|7628.52|7630.21|7630.21|7628.52|7628.52|0
1652107400000|2022-05-09 14:43:20|7628.48|7628.48|7627.86|7627.86|7628.49|7628.49|7627.84|7627.84|0
1652107410000|2022-05-09 14:43:30|7628.99|7628.99|7623.37|7623.37|7628.99|7628.99|7623.35|7623.35|0
1652107420000|2022-05-09 14:43:40|7622.22|7622.22|7625.34|7625.34|7625.34|7625.34|7622.2|7622.2|0
1652107430000|2022-05-09 14:43:50|7625.36|7625.36|7624.69|7624.69|7625.36|7625.36|7624.4|7624.4|0
1652107440000|2022-05-09 14:44:00|7624.6|7624.6|7623.97|7623.97|7624.6|7624.6|7621.7|7621.7|0
1652107450000|2022-05-09 14:44:10|7623.95|7623.95|7619.43|7619.43|7623.95|7623.95|7619.43|7619.43|0
1652107460000|2022-05-09 14:44:20|7619.35|7619.35|7621.54|7621.54|7621.54|7621.54|7617.95|7617.95|0
1652107470000|2022-05-09 14:44:30|7621.52|7621.52|7622.07|7622.07|7622.07|7622.07|7620.31|7620.31|0
1652107480000|2022-05-09 14:44:40|7623.21|7623.21|7621.81|7621.81|7623.23|7623.23|7621.81|7621.81|0
1652107490000|2022-05-09 14:44:50|7621.53|7621.53|7620.84|7620.84|7621.53|7621.53|7618.58|7618.58|0
1652107500000|2022-05-09 14:45:00|7620.74|7620.74|7625.77|7625.77|7625.77|7625.77|7620.72|7620.72|0
1652107510000|2022-05-09 14:45:10|7624.63|7624.63|7623.3|7623.3|7624.79|7624.79|7622.17|7622.17|0
1652107520000|2022-05-09 14:45:20|7624.43|7624.43|7624.45|7624.45|7624.45|7624.45|7623.86|7623.86|0
1652107530000|2022-05-09 14:45:30|7625.58|7625.58|7624.38|7624.38|7627.26|7627.26|7624.38|7624.38|0
1652107540000|2022-05-09 14:45:40|7625.51|7625.51|7624.59|7624.59|7625.51|7625.51|7624.59|7624.59|0
1652107550000|2022-05-09 14:45:50|7623.46|7623.46|7628.58|7628.58|7628.58|7628.58|7623.46|7623.46|0
1652107560000|2022-05-09 14:46:00|7628.64|7628.64|7626.23|7626.23|7628.64|7628.64|7626.23|7626.23|0
1652107570000|2022-05-09 14:46:10|7626.26|7626.26|7628.67|7628.67|7629.5|7629.5|7626.26|7626.26|0
1652107580000|2022-05-09 14:46:20|7629.24|7629.24|7630.09|7630.09|7632.35|7632.35|7629.24|7629.24|0
1652107590000|2022-05-09 14:46:30|7630.13|7630.13|7636.63|7636.63|7636.92|7636.92|7630.13|7630.13|0
1652107600000|2022-05-09 14:46:40|7635.5|7635.5|7631.25|7631.25|7635.5|7635.5|7631.25|7631.25|0
1652107610000|2022-05-09 14:46:50|7632.38|7632.38|7632.38|7632.38|7633.51|7633.51|7632.1|7632.1|0
1652107620000|2022-05-09 14:47:00|7632.32|7632.32|7631.91|7631.91|7633.45|7633.45|7630.78|7630.78|0
1652107630000|2022-05-09 14:47:10|7631.63|7631.63|7629.08|7629.08|7631.63|7631.63|7627.95|7627.95|0
1652107640000|2022-05-09 14:47:20|7629.37|7629.37|7628.51|7628.51|7629.37|7629.37|7627.1|7627.1|0
1652107650000|2022-05-09 14:47:30|7627.38|7627.38|7628.51|7628.51|7628.8|7628.8|7627.38|7627.38|0
1652107660000|2022-05-09 14:47:40|7628.8|7628.8|7629.06|7629.06|7629.06|7629.06|7628.78|7628.78|0
1652107670000|2022-05-09 14:47:50|7629.34|7629.34|7630.2|7630.2|7632.46|7632.46|7629.34|7629.34|0
1652107680000|2022-05-09 14:48:00|7631.33|7631.33|7630.22|7630.22|7631.61|7631.61|7629.93|7629.93|0
1652107690000|2022-05-09 14:48:10|7629.93|7629.93|7628.26|7628.26|7631.09|7631.09|7628.26|7628.26|0
1652107700000|2022-05-09 14:48:20|7627.97|7627.97|7629.15|7629.15|7629.43|7629.43|7627.97|7627.97|0
1652107710000|2022-05-09 14:48:30|7629.43|7629.43|7631.69|7631.69|7631.69|7631.69|7629.43|7629.43|0
1652107720000|2022-05-09 14:48:40|7631.41|7631.41|7631.46|7631.46|7631.49|7631.49|7631.39|7631.39|0
1652107730000|2022-05-09 14:48:50|7631.74|7631.74|7632.23|7632.23|7632.88|7632.88|7631.1|7631.1|0
1652107740000|2022-05-09 14:49:00|7629.97|7629.97|7633.39|7633.39|7633.39|7633.39|7629.97|7629.97|0
1652107750000|2022-05-09 14:49:10|7633.96|7633.96|7634.82|7634.82|7635.67|7635.67|7632.83|7632.83|0
1652107760000|2022-05-09 14:49:20|7635.95|7635.95|7639.69|7639.69|7639.69|7639.69|7635.95|7635.95|0
1652107770000|2022-05-09 14:49:30|7639.62|7639.62|7636.55|7636.55|7639.62|7639.62|7636.51|7636.51|0
1652107780000|2022-05-09 14:49:40|7638.81|7638.81|7635.37|7635.37|7638.81|7638.81|7633.96|7633.96|0
1652107790000|2022-05-09 14:49:50|7635.94|7635.94|7635.64|7635.64|7635.94|7635.94|7634.51|7634.51|0
1652107800000|2022-05-09 14:50:00|7636.77|7636.77|7635.94|7635.94|7637.05|7637.05|7634.79|7634.79|0
1652107810000|2022-05-09 14:50:10|7637.07|7637.07|7635.07|7635.07|7637.07|7637.07|7634.81|7634.81|0
1652107820000|2022-05-09 14:50:20|7636.2|7636.2|7635.64|7635.64|7637.05|7637.05|7635.64|7635.64|0
1652107830000|2022-05-09 14:50:30|7634.51|7634.51|7629.52|7629.52|7634.51|7634.51|7629.52|7629.52|0
1652107840000|2022-05-09 14:50:40|7629.48|7629.48|7630.05|7630.05|7630.05|7630.05|7629.48|7629.48|0
1652107850000|2022-05-09 14:50:50|7630.34|7630.34|7630.34|7630.34|7631.47|7631.47|7630.34|7630.34|0
1652107860000|2022-05-09 14:51:00|7629.77|7629.77|7630.03|7630.03|7630.03|7630.03|7628.33|7628.33|0
1652107870000|2022-05-09 14:51:10|7628.9|7628.9|7629.75|7629.75|7630.32|7630.32|7628.9|7628.9|0
1652107880000|2022-05-09 14:51:20|7629.46|7629.46|7620.36|7620.36|7629.46|7629.46|7620.36|7620.36|0
1652107890000|2022-05-09 14:51:30|7620.34|7620.34|7610.51|7610.51|7620.34|7620.34|7607.96|7607.96|0
1652107900000|2022-05-09 14:51:40|7610.54|7610.54|7615.18|7615.18|7616.88|7616.88|7610.54|7610.54|0
1652107910000|2022-05-09 14:51:50|7614.89|7614.89|7614.37|7614.37|7614.94|7614.94|7613.79|7613.79|0
1652107920000|2022-05-09 14:52:00|7614.08|7614.08|7614.08|7614.08|7615.5|7615.5|7612.38|7612.38|0
1652107930000|2022-05-09 14:52:10|7614.37|7614.37|7615.22|7615.22|7615.5|7615.5|7613.8|7613.8|0
1652107940000|2022-05-09 14:52:20|7615.5|7615.5|7613.8|7613.8|7615.78|7615.78|7613.8|7613.8|0
1652107950000|2022-05-09 14:52:30|7614.08|7614.08|7611.82|7611.82|7615.22|7615.22|7611.82|7611.82|0
1652107960000|2022-05-09 14:52:40|7610.68|7610.68|7614.97|7614.97|7614.97|7614.97|7610.68|7610.68|0
1652107970000|2022-05-09 14:52:50|7615.56|7615.56|7612.69|7612.69|7615.56|7615.56|7612.69|7612.69|0
1652107980000|2022-05-09 14:53:00|7613.54|7613.54|7613.8|7613.8|7614.94|7614.94|7613.24|7613.24|0
1652107990000|2022-05-09 14:53:10|7613.52|7613.52|7610.71|7610.71|7613.56|7613.56|7610.71|7610.71|0
1652108000000|2022-05-09 14:53:20|7611.84|7611.84|7611.55|7611.55|7611.84|7611.84|7611.55|7611.55|0
1652108010000|2022-05-09 14:53:30|7610.42|7610.42|7613.82|7613.82|7613.82|7613.82|7610.42|7610.42|0
1652108020000|2022-05-09 14:53:40|7612.12|7612.12|7611.27|7611.27|7612.12|7612.12|7610.14|7610.14|0
1652108030000|2022-05-09 14:53:50|7611.34|7611.34|7605.59|7605.59|7611.38|7611.38|7605.59|7605.59|0
1652108040000|2022-05-09 14:54:00|7605.62|7605.62|7604.99|7604.99|7605.62|7605.62|7603.86|7603.86|0
1652108050000|2022-05-09 14:54:10|7606.98|7606.98|7607.05|7607.05|7607.33|7607.33|7606.98|7606.98|0
1652108060000|2022-05-09 14:54:20|7605.91|7605.91|7605.63|7605.63|7607.05|7607.05|7604.78|7604.78|0
1652108070000|2022-05-09 14:54:30|7605.06|7605.06|7605.06|7605.06|7605.06|7605.06|7604.78|7604.78|0
1652108080000|2022-05-09 14:54:40|7604.78|7604.78|7606.13|7606.13|7606.19|7606.19|7604.78|7604.78|0
1652108090000|2022-05-09 14:54:50|7605.85|7605.85|7602.08|7602.08|7605.85|7605.85|7602.08|7602.08|0
1652108100000|2022-05-09 14:55:00|7599.25|7599.25|7600.36|7600.36|7601.22|7601.22|7599.25|7599.25|0
1652108110000|2022-05-09 14:55:10|7600.33|7600.33|7604.03|7604.03|7604.03|7604.03|7600.33|7600.33|0
1652108120000|2022-05-09 14:55:20|7604.32|7604.32|7604.89|7604.89|7605.45|7605.45|7603.19|7603.19|0
1652108130000|2022-05-09 14:55:30|7603.19|7603.19|7600.99|7600.99|7603.19|7603.19|7600.99|7600.99|0
1652108140000|2022-05-09 14:55:40|7600.7|7600.7|7602.44|7602.44|7602.44|7602.44|7600.7|7600.7|0
1652108150000|2022-05-09 14:55:50|7602.4|7602.4|7602.09|7602.09|7602.4|7602.4|7600.96|7600.96|0
1652108160000|2022-05-09 14:56:00|7601.52|7601.52|7601.2|7601.2|7602.9|7602.9|7601.2|7601.2|0
1652108170000|2022-05-09 14:56:10|7601.48|7601.48|7596.35|7596.35|7601.48|7601.48|7596.35|7596.35|0
1652108180000|2022-05-09 14:56:20|7596.63|7596.63|7600.09|7600.09|7602.35|7602.35|7596.63|7596.63|0
1652108190000|2022-05-09 14:56:30|7600.37|7600.37|7602.19|7602.19|7602.19|7602.19|7599.8|7599.8|0
1652108200000|2022-05-09 14:56:40|7602.17|7602.17|7606.26|7606.26|7606.54|7606.54|7602.17|7602.17|0
1652108210000|2022-05-09 14:56:50|7605.97|7605.97|7606|7606|7606.52|7606.52|7605.95|7605.95|0
1652108220000|2022-05-09 14:57:00|7604.58|7604.58|7605.43|7605.43|7607.7|7607.7|7604.3|7604.3|0
1652108230000|2022-05-09 14:57:10|7604.86|7604.86|7600.89|7600.89|7604.86|7604.86|7600.89|7600.89|0
1652108240000|2022-05-09 14:57:20|7601.18|7601.18|7600.76|7600.76|7602.59|7602.59|7600.57|7600.57|0
1652108250000|2022-05-09 14:57:30|7600.19|7600.19|7600.76|7600.76|7600.76|7600.76|7597.93|7597.93|0
1652108260000|2022-05-09 14:57:40|7601.04|7601.04|7604.8|7604.8|7605.94|7605.94|7601.02|7601.02|0
1652108270000|2022-05-09 14:57:50|7604.52|7604.52|7602.26|7602.26|7604.52|7604.52|7602.26|7602.26|0
1652108280000|2022-05-09 14:58:00|7602.54|7602.54|7605.09|7605.09|7605.09|7605.09|7601.69|7601.69|0
1652108290000|2022-05-09 14:58:10|7605.05|7605.05|7603.58|7603.58|7606.19|7606.19|7601.32|7601.32|0
1652108300000|2022-05-09 14:58:20|7602.17|7602.17|7601.82|7601.82|7603.23|7603.23|7601.78|7601.78|0
1652108310000|2022-05-09 14:58:30|7601.25|7601.25|7596.89|7596.89|7601.25|7601.25|7595.21|7595.21|0
1652108320000|2022-05-09 14:58:40|7594.62|7594.62|7593.21|7593.21|7595.81|7595.81|7593.21|7593.21|0
1652108330000|2022-05-09 14:58:50|7594.34|7594.34|7594.63|7594.63|7594.67|7594.67|7593.5|7593.5|0
1652108340000|2022-05-09 14:59:00|7593.5|7593.5|7593.78|7593.78|7594.63|7594.63|7593.5|7593.5|0
1652108350000|2022-05-09 14:59:10|7593.5|7593.5|7592.84|7592.84|7593.5|7593.5|7592.36|7592.36|0
1652108360000|2022-05-09 14:59:20|7589.44|7589.44|7591.99|7591.99|7591.99|7591.99|7589.44|7589.44|0
1652108370000|2022-05-09 14:59:30|7590.86|7590.86|7591.2|7591.2|7592.27|7592.27|7590.86|7590.86|0
1652108380000|2022-05-09 14:59:40|7590.91|7590.91|7589.2|7589.2|7590.91|7590.91|7586.65|7586.65|0
1652108390000|2022-05-09 14:59:50|7588.63|7588.63|7587.06|7587.06|7588.63|7588.63|7587.06|7587.06|0
1652108400000|2022-05-09 15:00:00|7584.23|7584.23|7589.83|7589.83|7590.68|7590.68|7584.23|7584.23|0
1652108410000|2022-05-09 15:00:10|7589.55|7589.55|7584.97|7584.97|7589.83|7589.83|7584.97|7584.97|0
1652108420000|2022-05-09 15:00:20|7585.26|7585.26|7586.11|7586.11|7587.24|7587.24|7585.26|7585.26|0
1652108430000|2022-05-09 15:00:30|7586.68|7586.68|7590.08|7590.08|7591.21|7591.21|7586.68|7586.68|0
1652108440000|2022-05-09 15:00:40|7589.79|7589.79|7590.38|7590.38|7590.95|7590.95|7589.79|7589.79|0
1652108450000|2022-05-09 15:00:50|7590.1|7590.1|7591.8|7591.8|7591.8|7591.8|7590.1|7590.1|0
1652108460000|2022-05-09 15:01:00|7591.83|7591.83|7588.43|7588.43|7592.96|7592.96|7588.4|7588.4|0
1652108470000|2022-05-09 15:01:10|7587.3|7587.3|7586.64|7586.64|7587.3|7587.3|7584.94|7584.94|0
1652108480000|2022-05-09 15:01:20|7586.35|7586.35|7588.62|7588.62|7589.18|7589.18|7586.35|7586.35|0
1652108490000|2022-05-09 15:01:30|7589.75|7589.75|7590.04|7590.04|7591.77|7591.77|7589.75|7589.75|0
1652108500000|2022-05-09 15:01:40|7592.3|7592.3|7588.87|7588.87|7592.87|7592.87|7587.17|7587.17|0
1652108510000|2022-05-09 15:01:50|7587.73|7587.73|7586.64|7586.64|7587.78|7587.78|7586.64|7586.64|0
1652108520000|2022-05-09 15:02:00|7586.08|7586.08|7586.28|7586.28|7587.13|7587.13|7586|7586|0
1652108530000|2022-05-09 15:02:10|7584.58|7584.58|7584.58|7584.58|7585.71|7585.71|7584.58|7584.58|0
1652108540000|2022-05-09 15:02:20|7585.71|7585.71|7583.93|7583.93|7586.19|7586.19|7583.93|7583.93|0
1652108550000|2022-05-09 15:02:30|7582.8|7582.8|7577.99|7577.99|7584.21|7584.21|7577.99|7577.99|0
1652108560000|2022-05-09 15:02:40|7579.12|7579.12|7580.81|7580.81|7580.81|7580.81|7578.82|7578.82|0
1652108570000|2022-05-09 15:02:50|7580.24|7580.24|7578.54|7578.54|7580.24|7580.24|7576.28|7576.28|0
1652108580000|2022-05-09 15:03:00|7577.41|7577.41|7578.27|7578.27|7578.55|7578.55|7577.41|7577.41|0
1652108590000|2022-05-09 15:03:10|7577.14|7577.14|7577.99|7577.99|7578.84|7578.84|7576.29|7576.29|0
1652108600000|2022-05-09 15:03:20|7579.41|7579.41|7578.22|7578.22|7579.41|7579.41|7577.94|7577.94|0
1652108610000|2022-05-09 15:03:30|7577.94|7577.94|7583.09|7583.09|7583.37|7583.37|7576.8|7576.8|0
1652108620000|2022-05-09 15:03:40|7582.81|7582.81|7585.4|7585.4|7585.4|7585.4|7582.54|7582.54|0
1652108630000|2022-05-09 15:03:50|7584.83|7584.83|7585.77|7585.77|7585.77|7585.77|7584.26|7584.26|0
1652108640000|2022-05-09 15:04:00|7586.9|7586.9|7590.04|7590.04|7590.04|7590.04|7586.9|7586.9|0
1652108650000|2022-05-09 15:04:10|7588.9|7588.9|7592.12|7592.12|7592.12|7592.12|7588.9|7588.9|0
1652108660000|2022-05-09 15:04:20|7590.99|7590.99|7590.72|7590.72|7595.48|7595.48|7590.72|7590.72|0
1652108670000|2022-05-09 15:04:30|7589.58|7589.58|7591.85|7591.85|7591.85|7591.85|7589.02|7589.02|0
1652108680000|2022-05-09 15:04:40|7590.72|7590.72|7589.81|7589.81|7590.72|7590.72|7588.71|7588.71|0
1652108690000|2022-05-09 15:04:50|7588.68|7588.68|7588.39|7588.39|7588.96|7588.96|7588.11|7588.11|0
1652108700000|2022-05-09 15:05:00|7588.11|7588.11|7581.33|7581.33|7588.11|7588.11|7581.26|7581.26|0
1652108710000|2022-05-09 15:05:10|7580.77|7580.77|7576.38|7576.38|7581.9|7581.9|7576.38|7576.38|0
1652108720000|2022-05-09 15:05:20|7577.51|7577.51|7573.18|7573.18|7577.51|7577.51|7573.18|7573.18|0
1652108730000|2022-05-09 15:05:30|7573.46|7573.46|7575.71|7575.71|7576.84|7576.84|7573.46|7573.46|0
1652108740000|2022-05-09 15:05:40|7575.68|7575.68|7576.65|7576.65|7577.04|7577.04|7573.64|7573.64|0
1652108750000|2022-05-09 15:05:50|7576.93|7576.93|7575.76|7575.76|7577.75|7577.75|7575.76|7575.76|0
1652108760000|2022-05-09 15:06:00|7576.05|7576.05|7574.92|7574.92|7577.46|7577.46|7574.92|7574.92|0
1652108770000|2022-05-09 15:06:10|7576.05|7576.05|7579.16|7579.16|7579.16|7579.16|7576.05|7576.05|0
1652108780000|2022-05-09 15:06:20|7579.45|7579.45|7580.65|7580.65|7582.35|7582.35|7578.32|7578.32|0
1652108790000|2022-05-09 15:06:30|7580.97|7580.97|7580.09|7580.09|7580.97|7580.97|7576.39|7576.39|0
1652108800000|2022-05-09 15:06:40|7579.52|7579.52|7580.09|7580.09|7580.09|7580.09|7579.52|7579.52|0
1652108810000|2022-05-09 15:06:50|7580.1|7580.1|7579.25|7579.25|7581.52|7581.52|7578.68|7578.68|0
1652108820000|2022-05-09 15:07:00|7580.38|7580.38|7582.08|7582.08|7582.08|7582.08|7580.1|7580.1|0
1652108830000|2022-05-09 15:07:10|7582.37|7582.37|7581.37|7581.37|7582.93|7582.93|7581.23|7581.23|0
1652108840000|2022-05-09 15:07:20|7581.39|7581.39|7580.52|7580.52|7581.39|7581.39|7579.39|7579.39|0
1652108850000|2022-05-09 15:07:30|7579.39|7579.39|7576.56|7576.56|7579.39|7579.39|7576.56|7576.56|0
1652108860000|2022-05-09 15:07:40|7576.54|7576.54|7574.23|7574.23|7576.54|7576.54|7573.07|7573.07|0
1652108870000|2022-05-09 15:07:50|7576.5|7576.5|7574.82|7574.82|7576.5|7576.5|7574.82|7574.82|0
1652108880000|2022-05-09 15:08:00|7573.4|7573.4|7570.85|7570.85|7573.69|7573.69|7570.85|7570.85|0
1652108890000|2022-05-09 15:08:10|7571.13|7571.13|7569.7|7569.7|7571.13|7571.13|7568.28|7568.28|0
1652108900000|2022-05-09 15:08:20|7569.68|7569.68|7571.94|7571.94|7571.94|7571.94|7569.67|7569.67|0
1652108910000|2022-05-09 15:08:30|7572|7572|7572.02|7572.02|7572.02|7572.02|7571.45|7571.45|0
1652108920000|2022-05-09 15:08:40|7573.15|7573.15|7575.42|7575.42|7575.42|7575.42|7570.6|7570.6|0
1652108930000|2022-05-09 15:08:50|7575.37|7575.37|7576.89|7576.89|7577.15|7577.15|7573.67|7573.67|0
1652108940000|2022-05-09 15:09:00|7575.76|7575.76|7578.87|7578.87|7578.93|7578.93|7575.76|7575.76|0
1652108950000|2022-05-09 15:09:10|7579.72|7579.72|7581.49|7581.49|7581.49|7581.49|7578.58|7578.58|0
1652108960000|2022-05-09 15:09:20|7581.2|7581.2|7579.79|7579.79|7581.49|7581.49|7579.79|7579.79|0
1652108970000|2022-05-09 15:09:30|7580.35|7580.35|7582.98|7582.98|7584.34|7584.34|7580.35|7580.35|0
1652108980000|2022-05-09 15:09:40|7582.7|7582.7|7586.97|7586.97|7587.53|7587.53|7581|7581|0
1652108990000|2022-05-09 15:09:50|7587.53|7587.53|7583.55|7583.55|7588.67|7588.67|7583.55|7583.55|0
1652109000000|2022-05-09 15:10:00|7583.53|7583.53|7583.43|7583.43|7583.71|7583.71|7581.44|7581.44|0
1652109010000|2022-05-09 15:10:10|7583.58|7583.58|7583.52|7583.52|7587.21|7587.21|7583.48|7583.48|0
1652109020000|2022-05-09 15:10:20|7582.39|7582.39|7582.65|7582.65|7583.24|7583.24|7582.11|7582.11|0
1652109030000|2022-05-09 15:10:30|7580.95|7580.95|7582.65|7582.65|7582.65|7582.65|7579.82|7579.82|0
1652109040000|2022-05-09 15:10:40|7582.93|7582.93|7582.97|7582.97|7584.39|7584.39|7582.93|7582.93|0
1652109050000|2022-05-09 15:10:50|7583.54|7583.54|7588.04|7588.04|7588.32|7588.32|7583.51|7583.51|0
1652109060000|2022-05-09 15:11:00|7587.75|7587.75|7586.59|7586.59|7587.75|7587.75|7585.17|7585.17|0
1652109070000|2022-05-09 15:11:10|7587.72|7587.72|7588.57|7588.57|7589.42|7589.42|7586.87|7586.87|0
1652109080000|2022-05-09 15:11:20|7588.29|7588.29|7587.15|7587.15|7588.29|7588.29|7586.02|7586.02|0
1652109090000|2022-05-09 15:11:30|7586.59|7586.59|7586.86|7586.86|7587.99|7587.99|7586.57|7586.57|0
1652109100000|2022-05-09 15:11:40|7586.29|7586.29|7590|7590|7590|7590|7586.29|7586.29|0
1652109110000|2022-05-09 15:11:50|7592.26|7592.26|7599.18|7599.18|7599.18|7599.18|7592.26|7592.26|0
1652109120000|2022-05-09 15:12:00|7598.05|7598.05|7593.22|7593.22|7598.05|7598.05|7592.65|7592.65|0
1652109130000|2022-05-09 15:12:10|7593.51|7593.51|7590.88|7590.88|7593.53|7593.53|7590.88|7590.88|0
1652109140000|2022-05-09 15:12:20|7592.01|7592.01|7594.17|7594.17|7594.17|7594.17|7592.01|7592.01|0
1652109150000|2022-05-09 15:12:30|7593.89|7593.89|7594.76|7594.76|7595.04|7595.04|7593.34|7593.34|0
1652109160000|2022-05-09 15:12:40|7594.82|7594.82|7593.63|7593.63|7595.61|7595.61|7593.63|7593.63|0
1652109170000|2022-05-09 15:12:50|7593.65|7593.65|7590.53|7590.53|7594.78|7594.78|7590.53|7590.53|0
1652109180000|2022-05-09 15:13:00|7590.25|7590.25|7589.12|7589.12|7591.66|7591.66|7588.83|7588.83|0
1652109190000|2022-05-09 15:13:10|7590.25|7590.25|7589.68|7589.68|7590.25|7590.25|7589.68|7589.68|0
1652109200000|2022-05-09 15:13:20|7589.4|7589.4|7584.85|7584.85|7589.69|7589.69|7584.85|7584.85|0
1652109210000|2022-05-09 15:13:30|7585.42|7585.42|7584|7584|7586.55|7586.55|7583.72|7583.72|0
1652109220000|2022-05-09 15:13:40|7583.15|7583.15|7579.76|7579.76|7584.92|7584.92|7579.48|7579.48|0
1652109230000|2022-05-09 15:13:50|7580.33|7580.33|7580.28|7580.28|7581.46|7581.46|7579.41|7579.41|0
1652109240000|2022-05-09 15:14:00|7580|7580|7580.57|7580.57|7581.7|7581.7|7577.73|7577.73|0
1652109250000|2022-05-09 15:14:10|7580.28|7580.28|7583.2|7583.2|7584.04|7584.04|7580.28|7580.28|0
1652109260000|2022-05-09 15:14:20|7584.33|7584.33|7584.61|7584.61|7584.61|7584.61|7582.34|7582.34|0
1652109270000|2022-05-09 15:14:30|7584.33|7584.33|7582.34|7582.34|7584.33|7584.33|7582.34|7582.34|0
1652109280000|2022-05-09 15:14:40|7583.48|7583.48|7582.34|7582.34|7584.04|7584.04|7582.06|7582.06|0
1652109290000|2022-05-09 15:14:50|7582.63|7582.63|7586.85|7586.85|7586.85|7586.85|7582.63|7582.63|0
1652109300000|2022-05-09 15:15:00|7585.72|7585.72|7589.12|7589.12|7589.71|7589.71|7582.32|7582.32|0
1652109310000|2022-05-09 15:15:10|7589.69|7589.69|7591.67|7591.67|7591.67|7591.67|7588.56|7588.56|0
1652109320000|2022-05-09 15:15:20|7591.96|7591.96|7593.12|7593.12|7594.53|7594.53|7590.82|7590.82|0
1652109330000|2022-05-09 15:15:30|7592.83|7592.83|7595.1|7595.1|7595.1|7595.1|7592.83|7592.83|0
1652109340000|2022-05-09 15:15:40|7596.23|7596.23|7594.56|7594.56|7596.54|7596.54|7594.56|7594.56|0
1652109350000|2022-05-09 15:15:50|7594.84|7594.84|7595.69|7595.69|7599.93|7599.93|7594.84|7594.84|0
1652109360000|2022-05-09 15:16:00|7596.83|7596.83|7600.03|7600.03|7601.16|7601.16|7596.62|7596.62|0
1652109370000|2022-05-09 15:16:10|7600.32|7600.32|7602.58|7602.58|7602.58|7602.58|7600.03|7600.03|0
1652109380000|2022-05-09 15:16:20|7602.29|7602.29|7601.22|7601.22|7602.29|7602.29|7600.59|7600.59|0
1652109390000|2022-05-09 15:16:30|7600.94|7600.94|7601.81|7601.81|7602.08|7602.08|7600.94|7600.94|0
1652109400000|2022-05-09 15:16:40|7600.68|7600.68|7599.82|7599.82|7600.68|7600.68|7597.84|7597.84|0
1652109410000|2022-05-09 15:16:50|7601.24|7601.24|7598.18|7598.18|7601.24|7601.24|7598.15|7598.15|0
1652109420000|2022-05-09 15:17:00|7597.9|7597.9|7598.41|7598.41|7598.41|7598.41|7596.73|7596.73|0
1652109430000|2022-05-09 15:17:10|7597.27|7597.27|7597.62|7597.62|7598.76|7598.76|7596.71|7596.71|0
1652109440000|2022-05-09 15:17:20|7598.19|7598.19|7597.92|7597.92|7598.19|7598.19|7597.91|7597.91|0
1652109450000|2022-05-09 15:17:30|7597.9|7597.9|7599.58|7599.58|7599.58|7599.58|7597.88|7597.88|0
1652109460000|2022-05-09 15:17:40|7599.87|7599.87|7602.13|7602.13|7602.13|7602.13|7599.87|7599.87|0
1652109470000|2022-05-09 15:17:50|7603.26|7603.26|7601.91|7601.91|7603.55|7603.55|7601.91|7601.91|0
1652109480000|2022-05-09 15:18:00|7601.63|7601.63|7601.65|7601.65|7603.06|7603.06|7601.36|7601.36|0
1652109490000|2022-05-09 15:18:10|7600.52|7600.52|7600.23|7600.23|7600.52|7600.52|7598.82|7598.82|0
1652109500000|2022-05-09 15:18:20|7600.22|7600.22|7595.36|7595.36|7600.22|7600.22|7594.23|7594.23|0
1652109510000|2022-05-09 15:18:30|7596.49|7596.49|7597.63|7597.63|7597.63|7597.63|7596.49|7596.49|0
1652109520000|2022-05-09 15:18:40|7597.61|7597.61|7598.26|7598.26|7599.35|7599.35|7597.61|7597.61|0
1652109530000|2022-05-09 15:18:50|7597.13|7597.13|7599.94|7599.94|7600.22|7600.22|7597.13|7597.13|0
1652109540000|2022-05-09 15:19:00|7598.81|7598.81|7597.07|7597.07|7598.81|7598.81|7596.82|7596.82|0
1652109550000|2022-05-09 15:19:10|7595.94|7595.94|7594.2|7594.2|7595.94|7595.94|7594.2|7594.2|0
1652109560000|2022-05-09 15:19:20|7594.23|7594.23|7593.59|7593.59|7594.23|7594.23|7593.59|7593.59|0
1652109570000|2022-05-09 15:19:30|7592.46|7592.46|7596.38|7596.38|7596.42|7596.42|7592.17|7592.17|0
1652109580000|2022-05-09 15:19:40|7596.66|7596.66|7597.82|7597.82|7597.82|7597.82|7596.66|7596.66|0
1652109590000|2022-05-09 15:19:50|7598.11|7598.11|7596.97|7596.97|7598.67|7598.67|7596.69|7596.69|0
1652109600000|2022-05-09 15:20:00|7596.69|7596.69|7594.91|7594.91|7596.69|7596.69|7594.91|7594.91|0
1652109610000|2022-05-09 15:20:10|7593.21|7593.21|7593.96|7593.96|7594.25|7594.25|7592.83|7592.83|0
1652109620000|2022-05-09 15:20:20|7593.68|7593.68|7590.86|7590.86|7593.68|7593.68|7590.86|7590.86|0
1652109630000|2022-05-09 15:20:30|7590.58|7590.58|7591.25|7591.25|7591.82|7591.82|7589.77|7589.77|0
1652109640000|2022-05-09 15:20:40|7590.12|7590.12|7589.79|7589.79|7590.35|7590.35|7589.79|7589.79|0
1652109650000|2022-05-09 15:20:50|7589.5|7589.5|7589.73|7589.73|7589.79|7589.79|7589.5|7589.5|0
1652109660000|2022-05-09 15:21:00|7587.18|7587.18|7586.01|7586.01|7587.18|7587.18|7585.73|7585.73|0
1652109670000|2022-05-09 15:21:10|7587.14|7587.14|7584.31|7584.31|7587.14|7587.14|7584.03|7584.03|0
1652109680000|2022-05-09 15:21:20|7583.18|7583.18|7579.48|7579.48|7583.18|7583.18|7579.48|7579.48|0
1652109690000|2022-05-09 15:21:30|7579.4|7579.4|7580.45|7580.45|7580.45|7580.45|7577.91|7577.91|0
1652109700000|2022-05-09 15:21:40|7580.44|7580.44|7579.08|7579.08|7580.44|7580.44|7579.02|7579.02|0
1652109710000|2022-05-09 15:21:50|7579.04|7579.04|7577.1|7577.1|7579.04|7579.04|7577.1|7577.1|0
1652109720000|2022-05-09 15:22:00|7576.82|7576.82|7576.74|7576.74|7577.38|7577.38|7576.74|7576.74|0
1652109730000|2022-05-09 15:22:10|7577.02|7577.02|7576.98|7576.98|7577.02|7577.02|7576.98|7576.98|0
1652109740000|2022-05-09 15:22:20|7576.69|7576.69|7575.48|7575.48|7577.26|7577.26|7575.48|7575.48|0
1652109750000|2022-05-09 15:22:30|7575.42|7575.42|7575.54|7575.54|7575.54|7575.54|7575.16|7575.16|0
1652109760000|2022-05-09 15:22:40|7575.53|7575.53|7575.8|7575.8|7575.8|7575.8|7575.52|7575.52|0
1652109770000|2022-05-09 15:22:50|7575.77|7575.77|7578.87|7578.87|7578.88|7578.88|7575.77|7575.77|0
1652109780000|2022-05-09 15:23:00|7578.59|7578.59|7576.68|7576.68|7578.59|7578.59|7576.58|7576.58|0
1652109790000|2022-05-09 15:23:10|7576.39|7576.39|7576.39|7576.39|7576.39|7576.39|7576.39|7576.39|0
1652109800000|2022-05-09 15:23:20|7576.11|7576.11|7575.54|7575.54|7576.11|7576.11|7574.41|7574.41|0
1652109810000|2022-05-09 15:23:30|7575.26|7575.26|7571.51|7571.51|7575.26|7575.26|7571.51|7571.51|0
1652109820000|2022-05-09 15:23:40|7571.8|7571.8|7573.01|7573.01|7573.01|7573.01|7571.51|7571.51|0
1652109830000|2022-05-09 15:23:50|7573.29|7573.29|7571.86|7571.86|7573.31|7573.31|7571.84|7571.84|0
1652109840000|2022-05-09 15:24:00|7571.9|7571.9|7571.12|7571.12|7572.23|7572.23|7570.79|7570.79|0
1652109850000|2022-05-09 15:24:10|7571.1|7571.1|7572.21|7572.21|7572.22|7572.22|7571.09|7571.09|0
1652109860000|2022-05-09 15:24:20|7571.64|7571.64|7571.31|7571.31|7571.64|7571.64|7571.07|7571.07|0
1652109870000|2022-05-09 15:24:30|7571.6|7571.6|7572.73|7572.73|7572.73|7572.73|7571.57|7571.57|0
1652109880000|2022-05-09 15:24:40|7573.02|7573.02|7574.43|7574.43|7574.72|7574.72|7573.02|7573.02|0
1652109890000|2022-05-09 15:24:50|7574.47|7574.47|7572.59|7572.59|7574.47|7574.47|7572.59|7572.59|0
1652109900000|2022-05-09 15:25:00|7572.3|7572.3|7571.74|7571.74|7572.59|7572.59|7569.45|7569.45|0
1652109910000|2022-05-09 15:25:10|7571.72|7571.72|7572.86|7572.86|7573.19|7573.19|7571.72|7571.72|0
1652109920000|2022-05-09 15:25:20|7572.01|7572.01|7573.96|7573.96|7573.96|7573.96|7572.01|7572.01|0
1652109930000|2022-05-09 15:25:30|7574.24|7574.24|7572.3|7572.3|7574.28|7574.28|7572.3|7572.3|0
1652109940000|2022-05-09 15:25:40|7571.73|7571.73|7569.75|7569.75|7571.73|7571.73|7568.33|7568.33|0
1652109950000|2022-05-09 15:25:50|7570.32|7570.32|7570.6|7570.6|7570.6|7570.6|7570.32|7570.32|0
1652109960000|2022-05-09 15:26:00|7570.03|7570.03|7565.22|7565.22|7570.32|7570.32|7562.67|7562.67|0
1652109970000|2022-05-09 15:26:10|7565.51|7565.51|7563.28|7563.28|7565.51|7565.51|7561.83|7561.83|0
1652109980000|2022-05-09 15:26:20|7562.99|7562.99|7561.47|7561.47|7562.99|7562.99|7561.19|7561.19|0
1652109990000|2022-05-09 15:26:30|7561.41|7561.41|7561.71|7561.71|7561.71|7561.71|7561.13|7561.13|0
1652110000000|2022-05-09 15:26:40|7561.99|7561.99|7563.41|7563.41|7563.69|7563.69|7561.99|7561.99|0
1652110010000|2022-05-09 15:26:50|7564.54|7564.54|7562.03|7562.03|7564.54|7564.54|7561.99|7561.99|0
1652110020000|2022-05-09 15:27:00|7562.07|7562.07|7562.91|7562.91|7562.91|7562.91|7559.81|7559.81|0
1652110030000|2022-05-09 15:27:10|7562.88|7562.88|7565.71|7565.71|7565.71|7565.71|7562.6|7562.6|0
1652110040000|2022-05-09 15:27:20|7564.58|7564.58|7566.17|7566.17|7566.17|7566.17|7564.58|7564.58|0
1652110050000|2022-05-09 15:27:30|7566.45|7566.45|7567.54|7567.54|7568.96|7568.96|7566.41|7566.41|0
1652110060000|2022-05-09 15:27:40|7566.41|7566.41|7561.88|7561.88|7567.54|7567.54|7561.88|7561.88|0
1652110070000|2022-05-09 15:27:50|7563.01|7563.01|7564.14|7564.14|7566.69|7566.69|7563.01|7563.01|0
1652110080000|2022-05-09 15:28:00|7563.01|7563.01|7558.2|7558.2|7563.01|7563.01|7557.96|7557.96|0
1652110090000|2022-05-09 15:28:10|7558.24|7558.24|7558.24|7558.24|7560.5|7560.5|7556.82|7556.82|0
1652110100000|2022-05-09 15:28:20|7558.52|7558.52|7563.28|7563.28|7563.82|7563.82|7558.5|7558.5|0
1652110110000|2022-05-09 15:28:30|7564.41|7564.41|7563.01|7563.01|7564.41|7564.41|7560.7|7560.7|0
1652110120000|2022-05-09 15:28:40|7562.44|7562.44|7562.77|7562.77|7563.62|7563.62|7562.2|7562.2|0
1652110130000|2022-05-09 15:28:50|7563.9|7563.9|7559.65|7559.65|7564.47|7564.47|7559.65|7559.65|0
1652110140000|2022-05-09 15:29:00|7560.22|7560.22|7563.11|7563.11|7564.24|7564.24|7560.22|7560.22|0
1652110150000|2022-05-09 15:29:10|7563.13|7563.13|7562.67|7562.67|7563.13|7563.13|7558.26|7558.26|0
1652110160000|2022-05-09 15:29:20|7563.24|7563.24|7563.57|7563.57|7563.57|7563.57|7562.69|7562.69|0
1652110170000|2022-05-09 15:29:30|7563.55|7563.55|7563.24|7563.24|7563.55|7563.55|7563.24|7563.24|0
1652110180000|2022-05-09 15:29:40|7562.96|7562.96|7562.39|7562.39|7562.96|7562.96|7560.75|7560.75|0
1652110190000|2022-05-09 15:29:50|7562.44|7562.44|7558.82|7558.82|7563.03|7563.03|7558.82|7558.82|0
1652166900000|2022-05-10 07:15:00|7586.49|7586.49|7585.92|7585.92|7586.49|7586.49|7583.66|7583.66|0
1652166910000|2022-05-10 07:15:10|7587.05|7587.05|7592.29|7592.29|7592.29|7592.29|7585.92|7585.92|0
1652166920000|2022-05-10 07:15:20|7590.02|7590.02|7586.31|7586.31|7590.31|7590.31|7586.31|7586.31|0
1652166930000|2022-05-10 07:15:30|7586.25|7586.25|7592.6|7592.6|7592.6|7592.6|7585.4|7585.4|0
1652166940000|2022-05-10 07:15:40|7591.47|7591.47|7597.13|7597.13|7597.13|7597.13|7590.06|7590.06|0
1652166950000|2022-05-10 07:15:50|7596|7596|7600.53|7600.53|7600.53|7600.53|7596|7596|0
1652166960000|2022-05-10 07:16:00|7601.67|7601.67|7599.4|7599.4|7602.89|7602.89|7598.79|7598.79|0
1652166970000|2022-05-10 07:16:10|7599.44|7599.44|7601.68|7601.68|7602.81|7602.81|7599.44|7599.44|0
1652166980000|2022-05-10 07:16:20|7600.55|7600.55|7604.23|7604.23|7604.23|7604.23|7600.55|7600.55|0
1652166990000|2022-05-10 07:16:30|7601.97|7601.97|7600.84|7600.84|7601.97|7601.97|7600.84|7600.84|0
1652167000000|2022-05-10 07:16:40|7601.98|7601.98|7602.82|7602.82|7605.37|7605.37|7601.98|7601.98|0
1652167010000|2022-05-10 07:16:50|7603.95|7603.95|7603.95|7603.95|7603.95|7603.95|7603.95|7603.95|0
1652167020000|2022-05-10 07:17:00|7606.22|7606.22|7598.86|7598.86|7606.22|7606.22|7598.86|7598.86|0
1652167030000|2022-05-10 07:17:10|7598.57|7598.57|7595.63|7595.63|7598.57|7598.57|7595.63|7595.63|0
1652167040000|2022-05-10 07:17:20|7595.5|7595.5|7589.89|7589.89|7595.52|7595.52|7589.89|7589.89|0
1652167050000|2022-05-10 07:17:30|7589.79|7589.79|7592.05|7592.05|7592.05|7592.05|7589.79|7589.79|0
1652167060000|2022-05-10 07:17:40|7591.2|7591.2|7588.65|7588.65|7592.33|7592.33|7588.65|7588.65|0
1652167070000|2022-05-10 07:17:50|7587.52|7587.52|7586.39|7586.39|7587.52|7587.52|7584.69|7584.69|0
1652167080000|2022-05-10 07:18:00|7586.37|7586.37|7584.11|7584.11|7586.37|7586.37|7582.98|7582.98|0
1652167090000|2022-05-10 07:18:10|7586.37|7586.37|7585.44|7585.44|7587.7|7587.7|7585.24|7585.24|0
1652167100000|2022-05-10 07:18:20|7584.87|7584.87|7584.46|7584.46|7584.87|7584.87|7581.06|7581.06|0
1652167110000|2022-05-10 07:18:30|7583.89|7583.89|7571.67|7571.67|7583.89|7583.89|7571.67|7571.67|0
1652167120000|2022-05-10 07:18:40|7571.96|7571.96|7570.34|7570.34|7572.44|7572.44|7570.34|7570.34|0
1652167130000|2022-05-10 07:18:50|7569.77|7569.77|7564.95|7564.95|7570.62|7570.62|7564.95|7564.95|0
1652167140000|2022-05-10 07:19:00|7566.08|7566.08|7571.02|7571.02|7571.02|7571.02|7566.08|7566.08|0
1652167150000|2022-05-10 07:19:10|7572.15|7572.15|7569.79|7569.79|7573|7573|7569.78|7569.78|0
1652167160000|2022-05-10 07:19:20|7567.31|7567.31|7569.22|7569.22|7569.22|7569.22|7564.94|7564.94|0
1652167170000|2022-05-10 07:19:30|7569.78|7569.78|7568.65|7568.65|7569.78|7569.78|7568.65|7568.65|0
1652167180000|2022-05-10 07:19:40|7568.51|7568.51|7569.1|7569.1|7571.69|7571.69|7568.22|7568.22|0
1652167190000|2022-05-10 07:19:50|7571.37|7571.37|7572.22|7572.22|7574.77|7574.77|7571.37|7571.37|0
1652167200000|2022-05-10 07:20:00|7571.08|7571.08|7573.35|7573.35|7573.35|7573.35|7569.95|7569.95|0
1652167210000|2022-05-10 07:20:10|7574.48|7574.48|7564.83|7564.83|7574.48|7574.48|7564.83|7564.83|0
1652167220000|2022-05-10 07:20:20|7564.8|7564.8|7569.89|7569.89|7569.89|7569.89|7564.8|7564.8|0
1652167230000|2022-05-10 07:20:30|7568.76|7568.76|7578.4|7578.4|7578.4|7578.4|7568.76|7568.76|0
1652167240000|2022-05-10 07:20:40|7577.27|7577.27|7577.49|7577.49|7578.03|7578.03|7576.14|7576.14|0
1652167250000|2022-05-10 07:20:50|7575.22|7575.22|7572.85|7572.85|7575.22|7575.22|7572.85|7572.85|0
1652167260000|2022-05-10 07:21:00|7575.12|7575.12|7575.71|7575.71|7575.71|7575.71|7572.85|7572.85|0
1652167270000|2022-05-10 07:21:10|7574.58|7574.58|7579.67|7579.67|7579.96|7579.96|7574.58|7574.58|0
1652167280000|2022-05-10 07:21:20|7580.24|7580.24|7580.3|7580.3|7580.87|7580.87|7579.15|7579.15|0
1652167290000|2022-05-10 07:21:30|7579.17|7579.17|7572.09|7572.09|7579.17|7579.17|7572.09|7572.09|0
1652167300000|2022-05-10 07:21:40|7573.22|7573.22|7573.28|7573.28|7573.28|7573.28|7572.09|7572.09|0
1652167310000|2022-05-10 07:21:50|7573.56|7573.56|7574.11|7574.11|7574.11|7574.11|7572.98|7572.98|0
1652167320000|2022-05-10 07:22:00|7574.68|7574.68|7568.16|7568.16|7575.81|7575.81|7568.16|7568.16|0
1652167330000|2022-05-10 07:22:10|7568.09|7568.09|7567.53|7567.53|7568.09|7568.09|7564.69|7564.69|0
1652167340000|2022-05-10 07:22:20|7568.66|7568.66|7568.84|7568.84|7571.2|7571.2|7568.37|7568.37|0
1652167350000|2022-05-10 07:22:30|7567.7|7567.7|7567.7|7567.7|7569.97|7569.97|7567.7|7567.7|0
1652167360000|2022-05-10 07:22:40|7567.73|7567.73|7571.7|7571.7|7571.7|7571.7|7567.73|7567.73|0
1652167370000|2022-05-10 07:22:50|7571.98|7571.98|7570.47|7570.47|7572.17|7572.17|7570.47|7570.47|0
1652167380000|2022-05-10 07:23:00|7570.54|7570.54|7574.55|7574.55|7574.55|7574.55|7570.54|7570.54|0
1652167390000|2022-05-10 07:23:10|7575.12|7575.12|7577.95|7577.95|7577.95|7577.95|7575.12|7575.12|0
1652167400000|2022-05-10 07:23:20|7577.88|7577.88|7576.57|7576.57|7577.98|7577.98|7575.72|7575.72|0
1652167410000|2022-05-10 07:23:30|7577.7|7577.7|7579|7579|7579|7579|7577.7|7577.7|0
1652167420000|2022-05-10 07:23:40|7580.13|7580.13|7578.72|7578.72|7580.13|7580.13|7577.02|7577.02|0
1652167430000|2022-05-10 07:23:50|7579.85|7579.85|7578.72|7578.72|7579.85|7579.85|7578.72|7578.72|0
1652167440000|2022-05-10 07:24:00|7577.59|7577.59|7576.45|7576.45|7577.59|7577.59|7574.75|7574.75|0
1652167450000|2022-05-10 07:24:10|7574.19|7574.19|7575.32|7575.32|7575.32|7575.32|7574.19|7574.19|0
1652167460000|2022-05-10 07:24:20|7577.59|7577.59|7579.01|7579.01|7579.01|7579.01|7577.59|7577.59|0
1652167470000|2022-05-10 07:24:30|7578.72|7578.72|7579.07|7579.07|7579.35|7579.35|7577.02|7577.02|0
1652167480000|2022-05-10 07:24:40|7577.93|7577.93|7578.35|7578.35|7578.35|7578.35|7575.52|7575.52|0
1652167490000|2022-05-10 07:24:50|7578.92|7578.92|7578.64|7578.64|7578.92|7578.92|7578.64|7578.64|0
1652167500000|2022-05-10 07:25:00|7578.07|7578.07|7577.09|7577.09|7578.07|7578.07|7574.26|7574.26|0
1652167510000|2022-05-10 07:25:10|7575.96|7575.96|7579.57|7579.57|7579.57|7579.57|7575.96|7575.96|0
1652167520000|2022-05-10 07:25:20|7580.7|7580.7|7581.28|7581.28|7583.26|7583.26|7579.57|7579.57|0
1652167530000|2022-05-10 07:25:30|7580.15|7580.15|7581.68|7581.68|7581.68|7581.68|7580.15|7580.15|0
1652167540000|2022-05-10 07:25:40|7580.54|7580.54|7580.2|7580.2|7580.54|7580.54|7580.2|7580.2|0
1652167550000|2022-05-10 07:25:50|7579.07|7579.07|7576.23|7576.23|7579.07|7579.07|7576.23|7576.23|0
1652167560000|2022-05-10 07:26:00|7575.1|7575.1|7577.65|7577.65|7577.93|7577.93|7574.82|7574.82|0
1652167570000|2022-05-10 07:26:10|7579.91|7579.91|7581.22|7581.22|7581.22|7581.22|7579.91|7579.91|0
1652167580000|2022-05-10 07:26:20|7581.14|7581.14|7580.01|7580.01|7582.28|7582.28|7580.01|7580.01|0
1652167600000|2022-05-10 07:26:40|7580.58|7580.58|7583.75|7583.75|7583.75|7583.75|7580.54|7580.54|0
1652167610000|2022-05-10 07:26:50|7583.77|7583.77|7586.32|7586.32|7586.32|7586.32|7583.21|7583.21|0
1652167620000|2022-05-10 07:27:00|7585.19|7585.19|7585.09|7585.09|7585.19|7585.19|7584.06|7584.06|0
1652167630000|2022-05-10 07:27:10|7585.94|7585.94|7590.47|7590.47|7590.47|7590.47|7585.94|7585.94|0
1652167640000|2022-05-10 07:27:20|7591.6|7591.6|7585.65|7585.65|7591.6|7591.6|7585.65|7585.65|0
1652167650000|2022-05-10 07:27:30|7584.52|7584.52|7582.54|7582.54|7585.93|7585.93|7582.54|7582.54|0
1652167660000|2022-05-10 07:27:40|7582.25|7582.25|7585.09|7585.09|7585.65|7585.65|7582.25|7582.25|0
1652167670000|2022-05-10 07:27:50|7585.19|7585.19|7586.61|7586.61|7586.61|7586.61|7583.78|7583.78|0
1652167680000|2022-05-10 07:28:00|7586.68|7586.68|7585.58|7585.58|7586.68|7586.68|7584.42|7584.42|0
1652167690000|2022-05-10 07:28:10|7584.45|7584.45|7585.58|7585.58|7585.58|7585.58|7584.45|7584.45|0
1652167700000|2022-05-10 07:28:20|7586.71|7586.71|7587.57|7587.57|7587.85|7587.85|7586.43|7586.43|0
1652167710000|2022-05-10 07:28:30|7587.65|7587.65|7586.27|7586.27|7587.69|7587.69|7585.43|7585.43|0
1652167720000|2022-05-10 07:28:40|7585.14|7585.14|7588.33|7588.33|7588.33|7588.33|7584.86|7584.86|0
1652167730000|2022-05-10 07:28:50|7591.72|7591.72|7587.19|7587.19|7591.72|7591.72|7584.93|7584.93|0
1652167740000|2022-05-10 07:29:00|7587.76|7587.76|7587.47|7587.47|7588.89|7588.89|7586.34|7586.34|0
1652167750000|2022-05-10 07:29:10|7587.76|7587.76|7590.02|7590.02|7590.02|7590.02|7587.76|7587.76|0
1652167760000|2022-05-10 07:29:20|7588.89|7588.89|7589.17|7589.17|7590.02|7590.02|7588.89|7588.89|0
1652167770000|2022-05-10 07:29:30|7589.46|7589.46|7590.52|7590.52|7590.52|7590.52|7588.33|7588.33|0
1652167780000|2022-05-10 07:29:40|7590.5|7590.5|7588.27|7588.27|7590.5|7590.5|7588.24|7588.24|0
1652167790000|2022-05-10 07:29:50|7587.99|7587.99|7591.66|7591.66|7591.66|7591.66|7587.99|7587.99|0
1652167800000|2022-05-10 07:30:00|7591.68|7591.68|7583.03|7583.03|7591.96|7591.96|7583.03|7583.03|0
1652167810000|2022-05-10 07:30:10|7584.16|7584.16|7579.28|7579.28|7584.73|7584.73|7578.75|7578.75|0
1652167820000|2022-05-10 07:30:20|7579.35|7579.35|7573.5|7573.5|7579.35|7579.35|7573.5|7573.5|0
1652167830000|2022-05-10 07:30:30|7574.91|7574.91|7574.43|7574.43|7576.13|7576.13|7574.43|7574.43|0
1652167840000|2022-05-10 07:30:40|7574.45|7574.45|7568.47|7568.47|7574.45|7574.45|7568.18|7568.18|0
1652167850000|2022-05-10 07:30:50|7569.6|7569.6|7571.01|7571.01|7571.01|7571.01|7569.6|7569.6|0
1652167860000|2022-05-10 07:31:00|7570.99|7570.99|7575.53|7575.53|7576.66|7576.66|7570.99|7570.99|0
1652167870000|2022-05-10 07:31:10|7576.66|7576.66|7578.92|7578.92|7578.92|7578.92|7575.25|7575.25|0
1652167880000|2022-05-10 07:31:20|7577.79|7577.79|7578.36|7578.36|7580.06|7580.06|7577.79|7577.79|0
1652167890000|2022-05-10 07:31:30|7577.22|7577.22|7577.12|7577.12|7577.22|7577.22|7577.12|7577.12|0
1652167900000|2022-05-10 07:31:40|7575.99|7575.99|7577.2|7577.2|7577.2|7577.2|7574.94|7574.94|0
1652167910000|2022-05-10 07:31:50|7576.92|7576.92|7571.09|7571.09|7576.92|7576.92|7571.03|7571.03|0
1652167920000|2022-05-10 07:32:00|7572.51|7572.51|7572.86|7572.86|7574.29|7574.29|7572.51|7572.51|0
1652167930000|2022-05-10 07:32:10|7573.99|7573.99|7572.59|7572.59|7574.83|7574.83|7572.55|7572.55|0
1652167940000|2022-05-10 07:32:20|7573.72|7573.72|7573.44|7573.44|7573.72|7573.72|7572.59|7572.59|0
1652167950000|2022-05-10 07:32:30|7573.72|7573.72|7561.5|7561.5|7573.72|7573.72|7561.5|7561.5|0
1652167960000|2022-05-10 07:32:40|7561.46|7561.46|7562.1|7562.1|7562.88|7562.88|7558.98|7558.98|0
1652167970000|2022-05-10 07:32:50|7563.24|7563.24|7562.95|7562.95|7563.24|7563.24|7562.95|7562.95|0
1652167980000|2022-05-10 07:33:00|7560.69|7560.69|7551.87|7551.87|7560.69|7560.69|7551.87|7551.87|0
1652167990000|2022-05-10 07:33:10|7551.8|7551.8|7548.58|7548.58|7551.82|7551.82|7547.57|7547.57|0
1652168000000|2022-05-10 07:33:20|7546.59|7546.59|7546.77|7546.77|7549.12|7549.12|7546.59|7546.59|0
1652168010000|2022-05-10 07:33:30|7547.91|7547.91|7546.3|7546.3|7547.91|7547.91|7546.01|7546.01|0
1652168020000|2022-05-10 07:33:40|7547.71|7547.71|7541.99|7541.99|7547.71|7547.71|7541.99|7541.99|0
1652168030000|2022-05-10 07:33:50|7542.84|7542.84|7544.54|7544.54|7544.54|7544.54|7542.84|7542.84|0
1652168040000|2022-05-10 07:34:00|7543.97|7543.97|7540.3|7540.3|7543.97|7543.97|7540.3|7540.3|0
1652168050000|2022-05-10 07:34:10|7540.32|7540.32|7539.07|7539.07|7541.45|7541.45|7537.65|7537.65|0
1652168060000|2022-05-10 07:34:20|7539.08|7539.08|7535.35|7535.35|7539.08|7539.08|7535.35|7535.35|0
1652168070000|2022-05-10 07:34:30|7535.64|7535.64|7529.22|7529.22|7536.77|7536.77|7529.22|7529.22|0
1652168080000|2022-05-10 07:34:40|7526.96|7526.96|7523.96|7523.96|7526.96|7526.96|7521.98|7521.98|0
1652168090000|2022-05-10 07:34:50|7525.09|7525.09|7523.94|7523.94|7526.22|7526.22|7523.94|7523.94|0
1652168100000|2022-05-10 07:35:00|7526.21|7526.21|7519.78|7519.78|7527.91|7527.91|7519.72|7519.72|0
1652168110000|2022-05-10 07:35:10|7518.65|7518.65|7518.6|7518.6|7518.67|7518.67|7515.21|7515.21|0
1652168120000|2022-05-10 07:35:20|7519.74|7519.74|7519.45|7519.45|7519.74|7519.74|7518.32|7518.32|0
1652168130000|2022-05-10 07:35:30|7519.74|7519.74|7523.41|7523.41|7523.41|7523.41|7518.6|7518.6|0
1652168140000|2022-05-10 07:35:40|7524.55|7524.55|7524.26|7524.26|7525.68|7525.68|7521.72|7521.72|0
1652168150000|2022-05-10 07:35:50|7525.96|7525.96|7523.41|7523.41|7525.96|7525.96|7523.41|7523.41|0
1652168160000|2022-05-10 07:36:00|7524.55|7524.55|7517.52|7517.52|7524.55|7524.55|7517.47|7517.47|0
1652168170000|2022-05-10 07:36:10|7517.35|7517.35|7522.72|7522.72|7522.72|7522.72|7517.35|7517.35|0
1652168180000|2022-05-10 07:36:20|7523.01|7523.01|7522.18|7522.18|7524.44|7524.44|7522.18|7522.18|0
1652168190000|2022-05-10 07:36:30|7523.31|7523.31|7526.42|7526.42|7526.42|7526.42|7522.46|7522.46|0
1652168200000|2022-05-10 07:36:40|7526.52|7526.52|7530.27|7530.27|7530.56|7530.56|7526.52|7526.52|0
1652168210000|2022-05-10 07:36:50|7531.69|7531.69|7530.88|7530.88|7531.73|7531.73|7530.56|7530.56|0
1652168220000|2022-05-10 07:37:00|7528.61|7528.61|7530.22|7530.22|7530.22|7530.22|7525.22|7525.22|0
1652168230000|2022-05-10 07:37:10|7529.08|7529.08|7531.35|7531.35|7531.35|7531.35|7526.82|7526.82|0
1652168240000|2022-05-10 07:37:20|7531.92|7531.92|7537.31|7537.31|7537.31|7537.31|7531.63|7531.63|0
1652168250000|2022-05-10 07:37:30|7538.44|7538.44|7533.63|7533.63|7538.45|7538.45|7533.63|7533.63|0
1652168260000|2022-05-10 07:37:40|7535.89|7535.89|7537.31|7537.31|7537.31|7537.31|7535.89|7535.89|0
1652168270000|2022-05-10 07:37:50|7538.44|7538.44|7536.81|7536.81|7539.64|7539.64|7536.81|7536.81|0
1652168280000|2022-05-10 07:38:00|7537.38|7537.38|7541.35|7541.35|7541.35|7541.35|7537.38|7537.38|0
1652168290000|2022-05-10 07:38:10|7541.41|7541.41|7549.69|7549.69|7549.69|7549.69|7541.41|7541.41|0
1652168300000|2022-05-10 07:38:20|7553.09|7553.09|7550.81|7550.81|7553.55|7553.55|7549.66|7549.66|0
1652168310000|2022-05-10 07:38:30|7553.07|7553.07|7554.14|7554.14|7554.2|7554.2|7553.04|7553.04|0
1652168320000|2022-05-10 07:38:40|7553.01|7553.01|7559.27|7559.27|7559.27|7559.27|7553.01|7553.01|0
1652168330000|2022-05-10 07:38:50|7558.99|7558.99|7558.46|7558.46|7558.99|7558.99|7557.57|7557.57|0
1652168340000|2022-05-10 07:39:00|7559.59|7559.59|7569.16|7569.16|7569.16|7569.16|7559.59|7559.59|0
1652168350000|2022-05-10 07:39:10|7568.6|7568.6|7570.86|7570.86|7571.99|7571.99|7568.6|7568.6|0
1652168360000|2022-05-10 07:39:20|7569.73|7569.73|7569.65|7569.65|7569.73|7569.73|7564.07|7564.07|0
1652168370000|2022-05-10 07:39:30|7570.78|7570.78|7571.34|7571.34|7572.76|7572.76|7570.77|7570.77|0
1652168380000|2022-05-10 07:39:40|7571.91|7571.91|7572.68|7572.68|7573.04|7573.04|7570.78|7570.78|0
1652168390000|2022-05-10 07:39:50|7570.42|7570.42|7570.63|7570.63|7572.89|7572.89|7570.38|7570.38|0
1652168400000|2022-05-10 07:40:00|7570.67|7570.67|7570.67|7570.67|7570.67|7570.67|7569.54|7569.54|0
1652168410000|2022-05-10 07:40:10|7570.95|7570.95|7572.37|7572.37|7573.5|7573.5|7570.95|7570.95|0
1652168420000|2022-05-10 07:40:20|7571.24|7571.24|7572.41|7572.41|7572.98|7572.98|7571.24|7571.24|0
1652168430000|2022-05-10 07:40:30|7571.28|7571.28|7574.11|7574.11|7577.5|7577.5|7571.28|7571.28|0
1652168440000|2022-05-10 07:40:40|7572.41|7572.41|7570.71|7570.71|7573.54|7573.54|7570.15|7570.15|0
1652168450000|2022-05-10 07:40:50|7571.84|7571.84|7566.75|7566.75|7571.84|7571.84|7566.75|7566.75|0
1652168460000|2022-05-10 07:41:00|7567.03|7567.03|7566.2|7566.2|7567.07|7567.07|7566.2|7566.2|0
1652168470000|2022-05-10 07:41:10|7567.33|7567.33|7566.61|7566.61|7567.61|7567.61|7565.07|7565.07|0
1652168480000|2022-05-10 07:41:20|7566.32|7566.32|7565.19|7565.19|7566.32|7566.32|7564.06|7564.06|0
1652168490000|2022-05-10 07:41:30|7564.34|7564.34|7564.91|7564.91|7564.91|7564.91|7562.92|7562.92|0
1652168500000|2022-05-10 07:41:40|7565.48|7565.48|7562.95|7562.95|7566.61|7566.61|7562.93|7562.93|0
1652168510000|2022-05-10 07:41:50|7565.22|7565.22|7562.9|7562.9|7566.37|7566.37|7562.9|7562.9|0
1652168520000|2022-05-10 07:42:00|7562.97|7562.97|7560.48|7560.48|7563.01|7563.01|7560.48|7560.48|0
1652168530000|2022-05-10 07:42:10|7559.91|7559.91|7556.16|7556.16|7559.91|7559.91|7554.74|7554.74|0
1652168540000|2022-05-10 07:42:20|7556.12|7556.12|7558.25|7558.25|7558.25|7558.25|7553.85|7553.85|0
1652168550000|2022-05-10 07:42:30|7558.27|7558.27|7559.51|7559.51|7559.51|7559.51|7556.94|7556.94|0
1652168560000|2022-05-10 07:42:40|7558.38|7558.38|7558.38|7558.38|7558.38|7558.38|7558.38|7558.38|0
1652168570000|2022-05-10 07:42:50|7558.09|7558.09|7556.89|7556.89|7558.09|7558.09|7555.83|7555.83|0
1652168580000|2022-05-10 07:43:00|7556.32|7556.32|7554.26|7554.26|7556.61|7556.61|7554.06|7554.06|0
1652168590000|2022-05-10 07:43:10|7555.39|7555.39|7552.39|7552.39|7556.52|7556.52|7552.39|7552.39|0
1652168600000|2022-05-10 07:43:20|7551.26|7551.26|7551.31|7551.31|7552.39|7552.39|7550.71|7550.71|0
1652168610000|2022-05-10 07:43:30|7550.18|7550.18|7551.77|7551.77|7551.77|7551.77|7549.61|7549.61|0
1652168620000|2022-05-10 07:43:40|7552.05|7552.05|7551.09|7551.09|7553.93|7553.93|7551.09|7551.09|0
1652168630000|2022-05-10 07:43:50|7549.96|7549.96|7549.98|7549.98|7549.98|7549.98|7548.83|7548.83|0
1652168640000|2022-05-10 07:44:00|7551.11|7551.11|7551.42|7551.42|7552.27|7552.27|7550.85|7550.85|0
1652168650000|2022-05-10 07:44:10|7549.15|7549.15|7553.23|7553.23|7553.23|7553.23|7549.15|7549.15|0
1652168660000|2022-05-10 07:44:20|7553.28|7553.28|7553.63|7553.63|7554.13|7554.13|7552.48|7552.48|0
1652168670000|2022-05-10 07:44:30|7554.76|7554.76|7550.31|7550.31|7554.8|7554.8|7550.31|7550.31|0
1652168680000|2022-05-10 07:44:40|7550.32|7550.32|7553.48|7553.48|7554.61|7554.61|7550.32|7550.32|0
1652168690000|2022-05-10 07:44:50|7552.07|7552.07|7552.57|7552.57|7555.47|7555.47|7552.07|7552.07|0
1652168700000|2022-05-10 07:45:00|7552.29|7552.29|7550.55|7550.55|7552.29|7552.29|7550.53|7550.53|0
1652168710000|2022-05-10 07:45:10|7550.59|7550.59|7550.66|7550.66|7552.86|7552.86|7550.59|7550.59|0
1652168720000|2022-05-10 07:45:20|7549.53|7549.53|7548.96|7548.96|7549.53|7549.53|7548.96|7548.96|0
1652168730000|2022-05-10 07:45:30|7550.1|7550.1|7549.84|7549.84|7551.8|7551.8|7549.84|7549.84|0
1652168740000|2022-05-10 07:45:40|7549.77|7549.77|7549.77|7549.77|7549.77|7549.77|7549.77|7549.77|0
1652168750000|2022-05-10 07:45:50|7550.9|7550.9|7554.02|7554.02|7554.02|7554.02|7550.9|7550.9|0
1652168760000|2022-05-10 07:46:00|7552.88|7552.88|7552.84|7552.84|7553.12|7553.12|7552.84|7552.84|0
1652168770000|2022-05-10 07:46:10|7552.55|7552.55|7552.13|7552.13|7552.55|7552.55|7552.13|7552.13|0
1652168780000|2022-05-10 07:46:20|7552.7|7552.7|7552.73|7552.73|7553.83|7553.83|7552.7|7552.7|0
1652168790000|2022-05-10 07:46:30|7553.58|7553.58|7554.75|7554.75|7554.75|7554.75|7553.58|7553.58|0
1652168800000|2022-05-10 07:46:40|7555.32|7555.32|7559.54|7559.54|7560.11|7560.11|7555.32|7555.32|0
1652168810000|2022-05-10 07:46:50|7559.61|7559.61|7558.2|7558.2|7560.75|7560.75|7558.2|7558.2|0
1652168820000|2022-05-10 07:47:00|7557.06|7557.06|7558.18|7558.18|7558.18|7558.18|7554.78|7554.78|0
1652168830000|2022-05-10 07:47:10|7560.44|7560.44|7564.33|7564.33|7564.33|7564.33|7560.44|7560.44|0
1652168840000|2022-05-10 07:47:20|7565.46|7565.46|7567.16|7567.16|7567.16|7567.16|7565.46|7565.46|0
1652168850000|2022-05-10 07:47:30|7568.3|7568.3|7568.01|7568.01|7568.3|7568.3|7568.01|7568.01|0
1652168860000|2022-05-10 07:47:40|7568.03|7568.03|7566.61|7566.61|7568.03|7568.03|7566.61|7566.61|0
1652168870000|2022-05-10 07:47:50|7566.33|7566.33|7566.39|7566.39|7566.39|7566.39|7566.05|7566.05|0
1652168890000|2022-05-10 07:48:10|7565.26|7565.26|7564.33|7564.33|7565.26|7565.26|7562.08|7562.08|0
1652168900000|2022-05-10 07:48:20|7565.46|7565.46|7564.9|7564.9|7565.46|7565.46|7563.2|7563.2|0
1652168910000|2022-05-10 07:48:30|7563.77|7563.77|7563.77|7563.77|7564.9|7564.9|7563.48|7563.48|0
1652168920000|2022-05-10 07:48:40|7563.2|7563.2|7563.46|7563.46|7563.46|7563.46|7563.11|7563.11|0
1652168930000|2022-05-10 07:48:50|7562.33|7562.33|7561.2|7561.2|7562.33|7562.33|7561.2|7561.2|0
1652168940000|2022-05-10 07:49:00|7561.77|7561.77|7563.47|7563.47|7564.6|7564.6|7561.77|7561.77|0
1652168950000|2022-05-10 07:49:10|7563.18|7563.18|7561.11|7561.11|7564.31|7564.31|7561.11|7561.11|0
1652168960000|2022-05-10 07:49:20|7560|7560|7559.31|7559.31|7560.44|7560.44|7557.61|7557.61|0
1652168970000|2022-05-10 07:49:30|7560.44|7560.44|7560.48|7560.48|7561.62|7561.62|7559.31|7559.31|0
1652168980000|2022-05-10 07:49:40|7559.35|7559.35|7557.94|7557.94|7559.35|7559.35|7557.94|7557.94|0
1652168990000|2022-05-10 07:49:50|7559.07|7559.07|7561.33|7561.33|7561.33|7561.33|7559.07|7559.07|0
1652169000000|2022-05-10 07:50:00|7561.36|7561.36|7557.61|7557.61|7562.21|7562.21|7557.61|7557.61|0
1652169010000|2022-05-10 07:50:10|7558.74|7558.74|7559.03|7559.03|7560.16|7560.16|7558.74|7558.74|0
1652169020000|2022-05-10 07:50:20|7559.1|7559.1|7561.64|7561.64|7561.64|7561.64|7559.1|7559.1|0
1652169030000|2022-05-10 07:50:30|7561.67|7561.67|7565.07|7565.07|7565.92|7565.92|7561.67|7561.67|0
1652169040000|2022-05-10 07:50:40|7563.94|7563.94|7567.08|7567.08|7568.47|7568.47|7563.94|7563.94|0
1652169050000|2022-05-10 07:50:50|7565.94|7565.94|7567.08|7567.08|7567.08|7567.08|7565.94|7565.94|0
1652169060000|2022-05-10 07:51:00|7565.94|7565.94|7564.55|7564.55|7565.94|7565.94|7564.53|7564.53|0
1652169080000|2022-05-10 07:51:20|7564.57|7564.57|7563.44|7563.44|7564.57|7564.57|7563.44|7563.44|0
1652169100000|2022-05-10 07:51:40|7563.72|7563.72|7566.55|7566.55|7566.84|7566.84|7563.44|7563.44|0
1652169110000|2022-05-10 07:51:50|7568.81|7568.81|7568.83|7568.83|7568.83|7568.83|7564.57|7564.57|0
1652169120000|2022-05-10 07:52:00|7567.7|7567.7|7569.11|7569.11|7569.11|7569.11|7566.57|7566.57|0
1652169130000|2022-05-10 07:52:10|7567.98|7567.98|7567.98|7567.98|7567.98|7567.98|7567.98|7567.98|0
1652169140000|2022-05-10 07:52:20|7569.11|7569.11|7569.7|7569.7|7570.27|7570.27|7568|7568|0
1652169150000|2022-05-10 07:52:30|7569.42|7569.42|7569.42|7569.42|7569.42|7569.42|7569.42|7569.42|0
1652169160000|2022-05-10 07:52:40|7568.29|7568.29|7575.15|7575.15|7575.15|7575.15|7568.29|7568.29|0
1652169170000|2022-05-10 07:52:50|7574.02|7574.02|7573.03|7573.03|7574.12|7574.12|7572.99|7572.99|0
1652169180000|2022-05-10 07:53:00|7571.9|7571.9|7570.11|7570.11|7571.9|7571.9|7569.02|7569.02|0
1652169190000|2022-05-10 07:53:10|7569.82|7569.82|7569.23|7569.23|7569.82|7569.82|7569.23|7569.23|0
1652169200000|2022-05-10 07:53:20|7568.1|7568.1|7571.57|7571.57|7572.7|7572.7|7568.1|7568.1|0
1652169210000|2022-05-10 07:53:30|7572.7|7572.7|7575.24|7575.24|7575.24|7575.24|7572.7|7572.7|0
1652169220000|2022-05-10 07:53:40|7575.22|7575.22|7571.23|7571.23|7575.22|7575.22|7571.23|7571.23|0
1652169230000|2022-05-10 07:53:50|7570.66|7570.66|7565.54|7565.54|7570.66|7570.66|7563.27|7563.27|0
1652169240000|2022-05-10 07:54:00|7566.67|7566.67|7565.48|7565.48|7567.81|7567.81|7565.2|7565.2|0
1652169250000|2022-05-10 07:54:10|7565.51|7565.51|7566.64|7566.64|7566.64|7566.64|7565.51|7565.51|0
1652169260000|2022-05-10 07:54:20|7567.77|7567.77|7565.75|7565.75|7568.62|7568.62|7565.75|7565.75|0
1652169270000|2022-05-10 07:54:30|7564.05|7564.05|7567.43|7567.43|7567.43|7567.43|7564.05|7564.05|0
1652169280000|2022-05-10 07:54:40|7566.3|7566.3|7563.72|7563.72|7566.3|7566.3|7563.72|7563.72|0
1652169290000|2022-05-10 07:54:50|7563.44|7563.44|7564.01|7564.01|7565.42|7565.42|7563.44|7563.44|0
1652169300000|2022-05-10 07:55:00|7565.14|7565.14|7564.01|7564.01|7565.42|7565.42|7564.01|7564.01|0
1652169310000|2022-05-10 07:55:10|7563.72|7563.72|7562.02|7562.02|7563.72|7563.72|7562.02|7562.02|0
1652169320000|2022-05-10 07:55:20|7559.76|7559.76|7558.38|7558.38|7559.76|7559.76|7558.35|7558.35|0
1652169330000|2022-05-10 07:55:30|7559.51|7559.51|7564.04|7564.04|7564.04|7564.04|7559.51|7559.51|0
1652169340000|2022-05-10 07:55:40|7565.18|7565.18|7563.82|7563.82|7565.18|7565.18|7562.63|7562.63|0
1652169350000|2022-05-10 07:55:50|7563.53|7563.53|7563.54|7563.54|7564.95|7564.95|7563.25|7563.25|0
1652169360000|2022-05-10 07:56:00|7563.82|7563.82|7569.4|7569.4|7571.87|7571.87|7563.82|7563.82|0
1652169370000|2022-05-10 07:56:10|7570.82|7570.82|7572.24|7572.24|7574.22|7574.22|7570.82|7570.82|0
1652169380000|2022-05-10 07:56:20|7573.37|7573.37|7572.8|7572.8|7573.37|7573.37|7568.56|7568.56|0
1652169390000|2022-05-10 07:56:30|7572.82|7572.82|7570.27|7570.27|7572.82|7572.82|7570.25|7570.25|0
1652169400000|2022-05-10 07:56:40|7571.4|7571.4|7571.97|7571.97|7572.54|7572.54|7570.27|7570.27|0
1652169410000|2022-05-10 07:56:50|7573.1|7573.1|7573.38|7573.38|7573.38|7573.38|7571.12|7571.12|0
1652169420000|2022-05-10 07:57:00|7572.25|7572.25|7571.68|7571.68|7573.38|7573.38|7571.4|7571.4|0
1652169430000|2022-05-10 07:57:10|7571.73|7571.73|7571.08|7571.08|7574.28|7574.28|7569.95|7569.95|0
1652169440000|2022-05-10 07:57:20|7569.95|7569.95|7573.35|7573.35|7573.92|7573.92|7569.95|7569.95|0
1652169450000|2022-05-10 07:57:30|7572.22|7572.22|7571.93|7571.93|7572.22|7572.22|7571.93|7571.93|0
1652169460000|2022-05-10 07:57:40|7571.97|7571.97|7572.32|7572.32|7573.45|7573.45|7571.97|7571.97|0
1652169470000|2022-05-10 07:57:50|7572.04|7572.04|7573.17|7573.17|7573.17|7573.17|7572.04|7572.04|0
1652169480000|2022-05-10 07:58:00|7572.04|7572.04|7570.88|7570.88|7572.04|7572.04|7570.88|7570.88|0
1652169490000|2022-05-10 07:58:10|7572.01|7572.01|7574.28|7574.28|7575.12|7575.12|7572.01|7572.01|0
1652169500000|2022-05-10 07:58:20|7573.99|7573.99|7572.29|7572.29|7573.99|7573.99|7572.29|7572.29|0
1652169520000|2022-05-10 07:58:40|7571.16|7571.16|7569.75|7569.75|7571.16|7571.16|7569.75|7569.75|0
1652169530000|2022-05-10 07:58:50|7570.03|7570.03|7572.16|7572.16|7572.2|7572.2|7569.85|7569.85|0
1652169540000|2022-05-10 07:59:00|7573.01|7573.01|7575.28|7575.28|7575.28|7575.28|7573.01|7573.01|0
1652169550000|2022-05-10 07:59:10|7576.41|7576.41|7576.45|7576.45|7576.45|7576.45|7575.28|7575.28|0
1652169560000|2022-05-10 07:59:20|7577.02|7577.02|7572.78|7572.78|7577.02|7577.02|7571.94|7571.94|0
1652169570000|2022-05-10 07:59:30|7571.65|7571.65|7572.5|7572.5|7572.5|7572.5|7571.37|7571.37|0
1652169580000|2022-05-10 07:59:40|7571.37|7571.37|7571.37|7571.37|7571.37|7571.37|7571.37|7571.37|0
1652169590000|2022-05-10 07:59:50|7572.5|7572.5|7572.29|7572.29|7572.57|7572.57|7572.29|7572.29|0
1652169600000|2022-05-10 08:00:00|7573.42|7573.42|7574.84|7574.84|7575.97|7575.97|7573.42|7573.42|0
1652169610000|2022-05-10 08:00:10|7575.97|7575.97|7575.97|7575.97|7575.97|7575.97|7575.97|7575.97|0
1652169620000|2022-05-10 08:00:20|7573.71|7573.71|7572.58|7572.58|7573.71|7573.71|7572.58|7572.58|0
1652169630000|2022-05-10 08:00:30|7571.44|7571.44|7571.44|7571.44|7571.44|7571.44|7571.44|7571.44|0
1652169640000|2022-05-10 08:00:40|7573.71|7573.71|7573.1|7573.1|7573.71|7573.71|7571.97|7571.97|0
1652169650000|2022-05-10 08:00:50|7574.24|7574.24|7575.91|7575.91|7575.91|7575.91|7574.24|7574.24|0
1652169660000|2022-05-10 08:01:00|7574.78|7574.78|7576.2|7576.2|7576.2|7576.2|7574.5|7574.5|0
1652169670000|2022-05-10 08:01:10|7575.91|7575.91|7576.2|7576.2|7576.2|7576.2|7575.91|7575.91|0
1652169680000|2022-05-10 08:01:20|7576.22|7576.22|7577.92|7577.92|7579.33|7579.33|7576.22|7576.22|0
1652169690000|2022-05-10 08:01:30|7576.79|7576.79|7575.37|7575.37|7577.63|7577.63|7575.37|7575.37|0
1652169700000|2022-05-10 08:01:40|7575.38|7575.38|7576.45|7576.45|7576.45|7576.45|7575.03|7575.03|0
1652169710000|2022-05-10 08:01:50|7576.73|7576.73|7576.17|7576.17|7577.3|7577.3|7576.17|7576.17|0
1652169720000|2022-05-10 08:02:00|7577.3|7577.3|7570.48|7570.48|7578.43|7578.43|7570.48|7570.48|0
1652169730000|2022-05-10 08:02:10|7570.5|7570.5|7570.5|7570.5|7570.5|7570.5|7570.5|7570.5|0
1652169740000|2022-05-10 08:02:20|7571.63|7571.63|7572.98|7572.98|7574.18|7574.18|7571.63|7571.63|0
1652169750000|2022-05-10 08:02:30|7572.69|7572.69|7571.56|7571.56|7572.98|7572.98|7571.56|7571.56|0
1652169760000|2022-05-10 08:02:40|7571.85|7571.85|7571.28|7571.28|7571.85|7571.85|7571.28|7571.28|0
1652169770000|2022-05-10 08:02:50|7571.56|7571.56|7573.26|7573.26|7574.39|7574.39|7571.56|7571.56|0
1652169780000|2022-05-10 08:03:00|7573.83|7573.83|7569.94|7569.94|7574.11|7574.11|7569.94|7569.94|0
1652169790000|2022-05-10 08:03:10|7571.07|7571.07|7576.51|7576.51|7577.58|7577.58|7571.07|7571.07|0
1652169800000|2022-05-10 08:03:20|7574.25|7574.25|7571.7|7571.7|7576.22|7576.22|7571.7|7571.7|0
1652169810000|2022-05-10 08:03:30|7572.83|7572.83|7572.87|7572.87|7574|7574|7572.83|7572.83|0
1652169820000|2022-05-10 08:03:40|7572.75|7572.75|7570.16|7570.16|7572.75|7572.75|7569.88|7569.88|0
1652169830000|2022-05-10 08:03:50|7571.3|7571.3|7570.18|7570.18|7572.17|7572.17|7570.18|7570.18|0
1652169840000|2022-05-10 08:04:00|7569.9|7569.9|7567.63|7567.63|7569.9|7569.9|7567.63|7567.63|0
1652169850000|2022-05-10 08:04:10|7565.37|7565.37|7566.15|7566.15|7566.5|7566.5|7565.37|7565.37|0
1652169860000|2022-05-10 08:04:20|7565.59|7565.59|7565.87|7565.87|7567|7567|7564.74|7564.74|0
1652169870000|2022-05-10 08:04:30|7564.74|7564.74|7564.37|7564.37|7564.74|7564.74|7564.37|7564.37|0
1652169880000|2022-05-10 08:04:40|7566.63|7566.63|7570.03|7570.03|7571.45|7571.45|7566.63|7566.63|0
1652169890000|2022-05-10 08:04:50|7570.32|7570.32|7569.17|7569.17|7570.32|7570.32|7569.17|7569.17|0
1652169900000|2022-05-10 08:05:00|7569.46|7569.46|7570.87|7570.87|7570.87|7570.87|7569.46|7569.46|0
1652169910000|2022-05-10 08:05:10|7572.29|7572.29|7569.46|7569.46|7572.29|7572.29|7569.46|7569.46|0
1652169920000|2022-05-10 08:05:20|7570.59|7570.59|7571.44|7571.44|7571.44|7571.44|7568.32|7568.32|0
1652169930000|2022-05-10 08:05:30|7571.16|7571.16|7571.72|7571.72|7572.86|7572.86|7571.16|7571.16|0
1652169940000|2022-05-10 08:05:40|7572.86|7572.86|7571.72|7571.72|7572.86|7572.86|7571.72|7571.72|0
1652169950000|2022-05-10 08:05:50|7570.59|7570.59|7573.1|7573.1|7573.14|7573.14|7570.31|7570.31|0
1652169960000|2022-05-10 08:06:00|7572.26|7572.26|7569.05|7569.05|7572.26|7572.26|7569.05|7569.05|0
1652169990000|2022-05-10 08:06:30|7567.35|7567.35|7567.35|7567.35|7567.92|7567.92|7567.35|7567.35|0
1652170000000|2022-05-10 08:06:40|7565.65|7565.65|7559.87|7559.87|7565.65|7565.65|7559.87|7559.87|0
1652170010000|2022-05-10 08:06:50|7559.8|7559.8|7557.92|7557.92|7561.32|7561.32|7557.92|7557.92|0
1652170020000|2022-05-10 08:07:00|7557.64|7557.64|7557.64|7557.64|7557.64|7557.64|7556.51|7556.51|0
1652170030000|2022-05-10 08:07:10|7556.51|7556.51|7554.24|7554.24|7556.51|7556.51|7552.26|7552.26|0
1652170040000|2022-05-10 08:07:20|7554.81|7554.81|7553.88|7553.88|7554.81|7554.81|7553.67|7553.67|0
1652170050000|2022-05-10 08:07:30|7554.16|7554.16|7555.28|7555.28|7555.58|7555.58|7553.02|7553.02|0
1652170060000|2022-05-10 08:07:40|7555|7555|7556.72|7556.72|7556.72|7556.72|7555|7555|0
1652170070000|2022-05-10 08:07:50|7557.29|7557.29|7559.83|7559.83|7559.83|7559.83|7557.29|7557.29|0
1652170080000|2022-05-10 08:08:00|7558.7|7558.7|7559.27|7559.27|7559.83|7559.83|7558.7|7558.7|0
1652170090000|2022-05-10 08:08:10|7559.55|7559.55|7564.68|7564.68|7565.53|7565.53|7559.27|7559.27|0
1652170100000|2022-05-10 08:08:20|7563.55|7563.55|7561.47|7561.47|7563.55|7563.55|7560.9|7560.9|0
1652170110000|2022-05-10 08:08:30|7560.34|7560.34|7559.75|7559.75|7560.34|7560.34|7559.75|7559.75|0
1652170120000|2022-05-10 08:08:40|7560.32|7560.32|7560.07|7560.07|7560.32|7560.32|7558.62|7558.62|0
1652170130000|2022-05-10 08:08:50|7560.09|7560.09|7559.52|7559.52|7560.09|7560.09|7559.52|7559.52|0
1652170140000|2022-05-10 08:09:00|7559.8|7559.8|7557.82|7557.82|7559.8|7559.8|7556.97|7556.97|0
1652170150000|2022-05-10 08:09:10|7556.69|7556.69|7558.08|7558.08|7558.36|7558.36|7555.54|7555.54|0
1652170160000|2022-05-10 08:09:20|7560.35|7560.35|7560.06|7560.06|7561.48|7561.48|7560.06|7560.06|0
1652170170000|2022-05-10 08:09:30|7558.93|7558.93|7560.12|7560.12|7560.12|7560.12|7558.93|7558.93|0
1652170180000|2022-05-10 08:09:40|7560.14|7560.14|7558.5|7558.5|7560.77|7560.77|7557.94|7557.94|0
1652170190000|2022-05-10 08:09:50|7559.64|7559.64|7557.94|7557.94|7559.64|7559.64|7557.37|7557.37|0
1652170200000|2022-05-10 08:10:00|7558.22|7558.22|7558.13|7558.13|7558.22|7558.22|7557.56|7557.56|0
1652170210000|2022-05-10 08:10:10|7556.99|7556.99|7559.54|7559.54|7559.54|7559.54|7556.99|7556.99|0
1652170220000|2022-05-10 08:10:20|7558.41|7558.41|7562.09|7562.09|7562.09|7562.09|7558.41|7558.41|0
1652170230000|2022-05-10 08:10:30|7561.8|7561.8|7561.8|7561.8|7561.8|7561.8|7561.8|7561.8|0
1652170240000|2022-05-10 08:10:40|7560.67|7560.67|7560.1|7560.1|7561.52|7561.52|7557.84|7557.84|0
1652170250000|2022-05-10 08:10:50|7560.67|7560.67|7561.24|7561.24|7561.24|7561.24|7559.54|7559.54|0
1652170260000|2022-05-10 08:11:00|7561.52|7561.52|7562.66|7562.66|7562.66|7562.66|7561.52|7561.52|0
1652170270000|2022-05-10 08:11:10|7563.22|7563.22|7561.81|7561.81|7564.36|7564.36|7561.81|7561.81|0
1652170280000|2022-05-10 08:11:20|7562.09|7562.09|7564.36|7564.36|7564.36|7564.36|7562.09|7562.09|0
1652170290000|2022-05-10 08:11:30|7564.64|7564.64|7563.51|7563.51|7566.06|7566.06|7563.51|7563.51|0
1652170300000|2022-05-10 08:11:40|7564.64|7564.64|7564.92|7564.92|7564.92|7564.92|7564.64|7564.64|0
1652170320000|2022-05-10 08:12:00|7564.95|7564.95|7565.56|7565.56|7566.12|7566.12|7564.43|7564.43|0
1652170330000|2022-05-10 08:12:10|7565.49|7565.49|7564.68|7564.68|7567.21|7567.21|7564.66|7564.66|0
1652170340000|2022-05-10 08:12:20|7565.25|7565.25|7567.22|7567.22|7567.51|7567.51|7565.25|7565.25|0
1652170350000|2022-05-10 08:12:30|7567.51|7567.51|7573.28|7573.28|7573.28|7573.28|7567.51|7567.51|0
1652170360000|2022-05-10 08:12:40|7573.32|7573.32|7573.04|7573.04|7573.32|7573.32|7573.04|7573.04|0
1652170370000|2022-05-10 08:12:50|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|7571.9|0
1652170380000|2022-05-10 08:13:00|7570.77|7570.77|7571.62|7571.62|7571.62|7571.62|7569.36|7569.36|0
1652170390000|2022-05-10 08:13:10|7571.73|7571.73|7569.47|7569.47|7571.73|7571.73|7569.18|7569.18|0
1652170400000|2022-05-10 08:13:20|7570.6|7570.6|7570.6|7570.6|7570.6|7570.6|7570.6|7570.6|0
1652170410000|2022-05-10 08:13:30|7569.47|7569.47|7570.6|7570.6|7570.88|7570.88|7568.05|7568.05|0
1652170420000|2022-05-10 08:13:40|7569.47|7569.47|7566.35|7566.35|7569.47|7569.47|7566.35|7566.35|0
1652170430000|2022-05-10 08:13:50|7565.78|7565.78|7565.78|7565.78|7565.78|7565.78|7565.78|7565.78|0
1652170440000|2022-05-10 08:14:00|7566.07|7566.07|7566.07|7566.07|7566.07|7566.07|7566.07|7566.07|0
1652170450000|2022-05-10 08:14:10|7567.2|7567.2|7566.92|7566.92|7567.77|7567.77|7566.63|7566.63|0
1652170460000|2022-05-10 08:14:20|7567.48|7567.48|7568.54|7568.54|7568.57|7568.57|7567.44|7567.44|0
1652170470000|2022-05-10 08:14:30|7568.83|7568.83|7566.28|7566.28|7568.83|7568.83|7566.28|7566.28|0
1652170480000|2022-05-10 08:14:40|7565.71|7565.71|7565.71|7565.71|7565.71|7565.71|7565.71|7565.71|0
1652170490000|2022-05-10 08:14:50|7564.58|7564.58|7566.24|7566.24|7566.24|7566.24|7564.54|7564.54|0
1652170500000|2022-05-10 08:15:00|7566.53|7566.53|7570.18|7570.18|7570.18|7570.18|7566.53|7566.53|0
1652170510000|2022-05-10 08:15:10|7571.31|7571.31|7573.36|7573.36|7574.5|7574.5|7570.18|7570.18|0
1652170520000|2022-05-10 08:15:20|7573.33|7573.33|7571.91|7571.91|7573.33|7573.33|7570.5|7570.5|0
1652170530000|2022-05-10 08:15:30|7573.05|7573.05|7573.16|7573.16|7573.16|7573.16|7573.05|7573.05|0
1652170540000|2022-05-10 08:15:40|7572.03|7572.03|7574.6|7574.6|7574.6|7574.6|7572.03|7572.03|0
1652170550000|2022-05-10 08:15:50|7574.63|7574.63|7574.91|7574.91|7574.91|7574.91|7573.5|7573.5|0
1652170560000|2022-05-10 08:16:00|7575.2|7575.2|7574.37|7574.37|7575.48|7575.48|7574.35|7574.35|0
1652170570000|2022-05-10 08:16:10|7574.34|7574.34|7578.66|7578.66|7578.66|7578.66|7574.34|7574.34|0
1652170580000|2022-05-10 08:16:20|7579.79|7579.79|7578.66|7578.66|7579.86|7579.86|7578.66|7578.66|0
1652170590000|2022-05-10 08:16:30|7581.49|7581.49|7582.64|7582.64|7582.71|7582.71|7581.49|7581.49|0
1652170600000|2022-05-10 08:16:40|7583.78|7583.78|7587.17|7587.17|7587.17|7587.17|7583.78|7583.78|0
1652170610000|2022-05-10 08:16:50|7587.22|7587.22|7586.65|7586.65|7587.22|7587.22|7586.65|7586.65|0
1652170620000|2022-05-10 08:17:00|7585.52|7585.52|7585.8|7585.8|7586.37|7586.37|7585.52|7585.52|0
1652170630000|2022-05-10 08:17:10|7585.52|7585.52|7586.65|7586.65|7586.65|7586.65|7584.39|7584.39|0
1652170640000|2022-05-10 08:17:20|7586.93|7586.93|7582.71|7582.71|7586.93|7586.93|7582.71|7582.71|0
1652170650000|2022-05-10 08:17:30|7583.84|7583.84|7589.49|7589.49|7589.49|7589.49|7583.84|7583.84|0
1652170660000|2022-05-10 08:17:40|7591.2|7591.2|7590.07|7590.07|7591.2|7591.2|7590.07|7590.07|0
1652170670000|2022-05-10 08:17:50|7589.5|7589.5|7590.06|7590.06|7590.63|7590.63|7589.5|7589.5|0
1652170680000|2022-05-10 08:18:00|7591.19|7591.19|7591.25|7591.25|7592.89|7592.89|7591.19|7591.19|0
1652170690000|2022-05-10 08:18:10|7591.22|7591.22|7593.53|7593.53|7593.53|7593.53|7591.22|7591.22|0
1652170700000|2022-05-10 08:18:20|7594.66|7594.66|7594.1|7594.1|7595.23|7595.23|7594.1|7594.1|0
1652170710000|2022-05-10 08:18:30|7594.2|7594.2|7594.2|7594.2|7594.2|7594.2|7594.2|7594.2|0
1652170720000|2022-05-10 08:18:40|7595.33|7595.33|7593.92|7593.92|7596.19|7596.19|7593.92|7593.92|0
1652170730000|2022-05-10 08:18:50|7593.85|7593.85|7590.18|7590.18|7593.85|7593.85|7590.18|7590.18|0
1652170740000|2022-05-10 08:19:00|7589.89|7589.89|7591.26|7591.26|7591.26|7591.26|7589.27|7589.27|0
1652170750000|2022-05-10 08:19:10|7591.18|7591.18|7590.89|7590.89|7591.18|7591.18|7590.89|7590.89|0
1652170760000|2022-05-10 08:19:20|7592.88|7592.88|7592.59|7592.59|7592.88|7592.88|7592.59|7592.59|0
1652170770000|2022-05-10 08:19:30|7591.46|7591.46|7590.33|7590.33|7591.46|7591.46|7590.33|7590.33|0
1652170780000|2022-05-10 08:19:40|7591.46|7591.46|7591.46|7591.46|7591.46|7591.46|7591.46|7591.46|0
1652170790000|2022-05-10 08:19:50|7592.32|7592.32|7588.94|7588.94|7594.58|7594.58|7588.92|7588.92|0
1652170800000|2022-05-10 08:20:00|7588.98|7588.98|7592.18|7592.18|7593.31|7593.31|7588.98|7588.98|0
1652170810000|2022-05-10 08:20:10|7592.16|7592.16|7591.02|7591.02|7593.29|7593.29|7591.02|7591.02|0
1652170820000|2022-05-10 08:20:20|7592.16|7592.16|7590.74|7590.74|7593.86|7593.86|7589.33|7589.33|0
1652170830000|2022-05-10 08:20:30|7591.88|7591.88|7595.27|7595.27|7595.27|7595.27|7591.88|7591.88|0
1652170840000|2022-05-10 08:20:40|7595.33|7595.33|7597.9|7597.9|7597.9|7597.9|7595.33|7595.33|0
1652170850000|2022-05-10 08:20:50|7599.03|7599.03|7598.75|7598.75|7599.89|7599.89|7598.75|7598.75|0
1652170860000|2022-05-10 08:21:00|7598.47|7598.47|7596.71|7596.71|7598.47|7598.47|7596.71|7596.71|0
1652170870000|2022-05-10 08:21:10|7595.58|7595.58|7598.05|7598.05|7598.05|7598.05|7595.5|7595.5|0
1652170880000|2022-05-10 08:21:20|7596.92|7596.92|7594.36|7594.36|7596.92|7596.92|7594.36|7594.36|0
1652170890000|2022-05-10 08:21:30|7594.42|7594.42|7596.97|7596.97|7596.97|7596.97|7593.58|7593.58|0
1652170900000|2022-05-10 08:21:40|7596.69|7596.69|7595.55|7595.55|7596.69|7596.69|7595.55|7595.55|0
1652170910000|2022-05-10 08:21:50|7594.14|7594.14|7592.62|7592.62|7594.14|7594.14|7592.62|7592.62|0
1652170920000|2022-05-10 08:22:00|7592.6|7592.6|7592.97|7592.97|7592.97|7592.97|7592.4|7592.4|0
1652170930000|2022-05-10 08:22:10|7594.1|7594.1|7598.31|7598.31|7598.31|7598.31|7594.1|7594.1|0
1652170940000|2022-05-10 08:22:20|7598.03|7598.03|7598.6|7598.6|7599.73|7599.73|7597.74|7597.74|0
1652170950000|2022-05-10 08:22:30|7598.73|7598.73|7601.65|7601.65|7603.89|7603.89|7598.73|7598.73|0
1652170960000|2022-05-10 08:22:40|7601.08|7601.08|7602.78|7602.78|7602.78|7602.78|7601.08|7601.08|0
1652170970000|2022-05-10 08:22:50|7602.75|7602.75|7601.27|7601.27|7603.6|7603.6|7601.27|7601.27|0
1652170980000|2022-05-10 08:23:00|7601.29|7601.29|7599.3|7599.3|7601.29|7601.29|7598.17|7598.17|0
1652170990000|2022-05-10 08:23:10|7598.17|7598.17|7600.44|7600.44|7600.44|7600.44|7598.17|7598.17|0
1652171000000|2022-05-10 08:23:20|7601.57|7601.57|7601.09|7601.09|7601.57|7601.57|7600.44|7600.44|0
1652171010000|2022-05-10 08:23:30|7599.96|7599.96|7596.9|7596.9|7601.37|7601.37|7596.85|7596.85|0
1652171020000|2022-05-10 08:23:40|7596.62|7596.62|7598.03|7598.03|7598.03|7598.03|7596.33|7596.33|0
1652171030000|2022-05-10 08:23:50|7598.02|7598.02|7598.03|7598.03|7599.16|7599.16|7598.02|7598.02|0
1652171040000|2022-05-10 08:24:00|7598.6|7598.6|7596.56|7596.56|7598.6|7598.6|7596.5|7596.5|0
1652171060000|2022-05-10 08:24:20|7596.5|7596.5|7596.52|7596.52|7596.52|7596.52|7596.5|7596.5|0
1652171070000|2022-05-10 08:24:30|7596.56|7596.56|7597.15|7597.15|7597.15|7597.15|7596.56|7596.56|0
1652171080000|2022-05-10 08:24:40|7599.41|7599.41|7599.43|7599.43|7599.43|7599.43|7599.41|7599.41|0
1652171090000|2022-05-10 08:24:50|7599.4|7599.4|7600|7600|7600|7600|7599.4|7599.4|0
1652171100000|2022-05-10 08:25:00|7600.29|7600.29|7601.7|7601.7|7601.7|7601.7|7600.29|7600.29|0
1652171110000|2022-05-10 08:25:10|7600.57|7600.57|7599.15|7599.15|7600.57|7600.57|7599.15|7599.15|0
1652171120000|2022-05-10 08:25:20|7599.19|7599.19|7595.73|7595.73|7599.19|7599.19|7595.73|7595.73|0
1652171130000|2022-05-10 08:25:30|7596.86|7596.86|7600.28|7600.28|7601.41|7601.41|7596.86|7596.86|0
1652171140000|2022-05-10 08:25:40|7599.14|7599.14|7598.01|7598.01|7599.14|7599.14|7598.01|7598.01|0
1652171150000|2022-05-10 08:25:50|7597.73|7597.73|7599.13|7599.13|7599.13|7599.13|7597.72|7597.72|0
1652171160000|2022-05-10 08:26:00|7598|7598|7597.44|7597.44|7599.13|7599.13|7597.44|7597.44|0
1652171170000|2022-05-10 08:26:10|7597.15|7597.15|7597.44|7597.44|7597.44|7597.44|7595.74|7595.74|0
1652171180000|2022-05-10 08:26:20|7597.15|7597.15|7597.15|7597.15|7597.15|7597.15|7596.02|7596.02|0
1652171190000|2022-05-10 08:26:30|7598.28|7598.28|7598.28|7598.28|7599.41|7599.41|7598.28|7598.28|0
1652171200000|2022-05-10 08:26:40|7597.15|7597.15|7596.02|7596.02|7597.15|7597.15|7596.02|7596.02|0
1652171210000|2022-05-10 08:26:50|7595.99|7595.99|7595.99|7595.99|7596.55|7596.55|7595.99|7595.99|0
1652171220000|2022-05-10 08:27:00|7597.12|7597.12|7596.8|7596.8|7597.12|7597.12|7595.67|7595.67|0
1652171230000|2022-05-10 08:27:10|7595.67|7595.67|7596.8|7596.8|7597.08|7597.08|7595.67|7595.67|0
1652171240000|2022-05-10 08:27:20|7597.08|7597.08|7597.37|7597.37|7597.37|7597.37|7597.08|7597.08|0
1652171250000|2022-05-10 08:27:30|7598.5|7598.5|7599.1|7599.1|7599.26|7599.26|7598.5|7598.5|0
1652171260000|2022-05-10 08:27:40|7600.23|7600.23|7600.8|7600.8|7600.8|7600.8|7600.23|7600.23|0
1652171270000|2022-05-10 08:27:50|7599.67|7599.67|7600.44|7600.44|7600.81|7600.81|7599.67|7599.67|0
1652171280000|2022-05-10 08:28:00|7599.87|7599.87|7599.3|7599.3|7599.87|7599.87|7599.3|7599.3|0
1652171290000|2022-05-10 08:28:10|7599.34|7599.34|7599.42|7599.42|7599.42|7599.42|7599.34|7599.34|0
1652171300000|2022-05-10 08:28:20|7599.44|7599.44|7600.58|7600.58|7600.58|7600.58|7599.44|7599.44|0
1652171310000|2022-05-10 08:28:30|7599.44|7599.44|7598.31|7598.31|7599.44|7599.44|7598.31|7598.31|0
1652171320000|2022-05-10 08:28:40|7598.03|7598.03|7597.75|7597.75|7598.62|7598.62|7597.75|7597.75|0
1652171330000|2022-05-10 08:28:50|7597.47|7597.47|7598.03|7598.03|7598.03|7598.03|7596.33|7596.33|0
1652171340000|2022-05-10 08:29:00|7598.6|7598.6|7599.49|7599.49|7601.19|7601.19|7598.6|7598.6|0
1652171350000|2022-05-10 08:29:10|7598.36|7598.36|7601.25|7601.25|7601.29|7601.29|7598.36|7598.36|0
1652171360000|2022-05-10 08:29:20|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|7601.29|0
1652171370000|2022-05-10 08:29:30|7602.42|7602.42|7602.7|7602.7|7602.7|7602.7|7602.42|7602.42|0
1652171380000|2022-05-10 08:29:40|7601.57|7601.57|7602.74|7602.74|7602.74|7602.74|7601.57|7601.57|0
1652171390000|2022-05-10 08:29:50|7603.02|7603.02|7601.78|7601.78|7603.02|7603.02|7601.78|7601.78|0
1652171400000|2022-05-10 08:30:00|7601.85|7601.85|7604.68|7604.68|7605.25|7605.25|7601.85|7601.85|0
1652171410000|2022-05-10 08:30:10|7604.4|7604.4|7602.09|7602.09|7605.2|7605.2|7602.09|7602.09|0
1652171420000|2022-05-10 08:30:20|7599.82|7599.82|7602.37|7602.37|7602.37|7602.37|7599.82|7599.82|0
1652171430000|2022-05-10 08:30:30|7603.5|7603.5|7602.37|7602.37|7604.07|7604.07|7602.37|7602.37|0
1652171440000|2022-05-10 08:30:40|7602.09|7602.09|7601.8|7601.8|7602.93|7602.93|7601.8|7601.8|0
1652171450000|2022-05-10 08:30:50|7602.93|7602.93|7602.37|7602.37|7602.93|7602.93|7602.37|7602.37|0
1652171460000|2022-05-10 08:31:00|7602.08|7602.08|7602.33|7602.33|7602.33|7602.33|7602.08|7602.08|0
1652171470000|2022-05-10 08:31:10|7602.17|7602.17|7602.17|7602.17|7602.17|7602.17|7602.17|7602.17|0
1652171480000|2022-05-10 08:31:20|7601.04|7601.04|7601.6|7601.6|7601.6|7601.6|7601.04|7601.04|0
1652171490000|2022-05-10 08:31:30|7600.47|7600.47|7599.34|7599.34|7600.47|7600.47|7599.34|7599.34|0
1652171500000|2022-05-10 08:31:40|7599.06|7599.06|7597.88|7597.88|7599.06|7599.06|7597.88|7597.88|0
1652171510000|2022-05-10 08:31:50|7599.01|7599.01|7600.71|7600.71|7600.71|7600.71|7599.01|7599.01|0
1652171520000|2022-05-10 08:32:00|7601.28|7601.28|7599.32|7599.32|7601.71|7601.71|7599.32|7599.32|0
1652171530000|2022-05-10 08:32:10|7601.58|7601.58|7602.17|7602.17|7602.17|7602.17|7601.02|7601.02|0
1652171540000|2022-05-10 08:32:20|7602.15|7602.15|7599.03|7599.03|7602.15|7602.15|7599.03|7599.03|0
1652171550000|2022-05-10 08:32:30|7598.75|7598.75|7597.59|7597.59|7598.75|7598.75|7597.59|7597.59|0
1652171560000|2022-05-10 08:32:40|7598.73|7598.73|7597.07|7597.07|7598.73|7598.73|7597.07|7597.07|0
1652171570000|2022-05-10 08:32:50|7595.94|7595.94|7595.66|7595.66|7597.09|7597.09|7595.66|7595.66|0
1652171580000|2022-05-10 08:33:00|7596.23|7596.23|7595.37|7595.37|7596.23|7596.23|7595.37|7595.37|0
1652171590000|2022-05-10 08:33:10|7595.36|7595.36|7593.09|7593.09|7595.36|7595.36|7593.09|7593.09|0
1652171600000|2022-05-10 08:33:20|7591.96|7591.96|7593.37|7593.37|7594.22|7594.22|7590.83|7590.83|0
1652171610000|2022-05-10 08:33:30|7593.66|7593.66|7593.19|7593.19|7593.72|7593.72|7592.02|7592.02|0
1652171620000|2022-05-10 08:33:40|7593.47|7593.47|7598|7598|7598|7598|7593.47|7593.47|0
1652171630000|2022-05-10 08:33:50|7596.87|7596.87|7595.74|7595.74|7596.87|7596.87|7594.04|7594.04|0
1652171640000|2022-05-10 08:34:00|7596.87|7596.87|7598|7598|7598|7598|7596.87|7596.87|0
1652171650000|2022-05-10 08:34:10|7596.87|7596.87|7595.78|7595.78|7596.91|7596.91|7595.78|7595.78|0
1652171660000|2022-05-10 08:34:20|7596.91|7596.91|7594.84|7594.84|7599.68|7599.68|7594.84|7594.84|0
1652171670000|2022-05-10 08:34:30|7595.97|7595.97|7596.37|7596.37|7596.37|7596.37|7594.84|7594.84|0
1652171680000|2022-05-10 08:34:40|7597.5|7597.5|7597.51|7597.51|7597.54|7597.54|7597.5|7597.5|0
1652171700000|2022-05-10 08:35:00|7597.46|7597.46|7597.46|7597.46|7597.46|7597.46|7597.46|7597.46|0
1652171710000|2022-05-10 08:35:10|7597.39|7597.39|7598.65|7598.65|7599.22|7599.22|7597.28|7597.28|0
1652171720000|2022-05-10 08:35:20|7597.8|7597.8|7596.74|7596.74|7597.87|7597.87|7596.74|7596.74|0
1652171730000|2022-05-10 08:35:30|7597.3|7597.3|7598.43|7598.43|7598.43|7598.43|7597.3|7597.3|0
1652171740000|2022-05-10 08:35:40|7598.47|7598.47|7597.34|7597.34|7598.47|7598.47|7597.34|7597.34|0
1652171750000|2022-05-10 08:35:50|7598.47|7598.47|7598.76|7598.76|7600.17|7600.17|7598.47|7598.47|0
1652171760000|2022-05-10 08:36:00|7599.89|7599.89|7599.89|7599.89|7599.89|7599.89|7599.89|7599.89|0
1652171770000|2022-05-10 08:36:10|7601.02|7601.02|7599.85|7599.85|7602.12|7602.12|7599.85|7599.85|0
1652171780000|2022-05-10 08:36:20|7599.57|7599.57|7600.14|7600.14|7600.14|7600.14|7599.57|7599.57|0
1652171790000|2022-05-10 08:36:30|7598.44|7598.44|7596.74|7596.74|7598.44|7598.44|7596.74|7596.74|0
1652171800000|2022-05-10 08:36:40|7596.46|7596.46|7589.05|7589.05|7596.46|7596.46|7586.78|7586.78|0
1652171810000|2022-05-10 08:36:50|7587.91|7587.91|7589.05|7589.05|7589.05|7589.05|7586.78|7586.78|0
1652171820000|2022-05-10 08:37:00|7587.91|7587.91|7591.08|7591.08|7592.22|7592.22|7587.91|7587.91|0
1652171830000|2022-05-10 08:37:10|7589.95|7589.95|7589.9|7589.9|7592.16|7592.16|7589.9|7589.9|0
1652171840000|2022-05-10 08:37:20|7589.33|7589.33|7589.33|7589.33|7589.33|7589.33|7588.76|7588.76|0
1652171850000|2022-05-10 08:37:30|7589.37|7589.37|7592.21|7592.21|7592.21|7592.21|7589.37|7589.37|0
1652171860000|2022-05-10 08:37:40|7592.49|7592.49|7593.34|7593.34|7593.62|7593.62|7592.49|7592.49|0
1652171870000|2022-05-10 08:37:50|7593.91|7593.91|7593.11|7593.11|7594.19|7594.19|7593.06|7593.06|0
1652171880000|2022-05-10 08:38:00|7594.25|7594.25|7593.03|7593.03|7594.26|7594.26|7593.03|7593.03|0
1652171890000|2022-05-10 08:38:10|7593.08|7593.08|7593.37|7593.37|7593.37|7593.37|7593.08|7593.08|0
1652171900000|2022-05-10 08:38:20|7594.5|7594.5|7595.07|7595.07|7595.07|7595.07|7594.5|7594.5|0
1652171910000|2022-05-10 08:38:30|7596.2|7596.2|7598.18|7598.18|7598.18|7598.18|7596.2|7596.2|0
1652171920000|2022-05-10 08:38:40|7597.05|7597.05|7599.31|7599.31|7599.31|7599.31|7597.05|7597.05|0
1652171930000|2022-05-10 08:38:50|7597.05|7597.05|7597.05|7597.05|7597.05|7597.05|7597.05|7597.05|0
1652171940000|2022-05-10 08:39:00|7597.09|7597.09|7595.71|7595.71|7597.13|7597.13|7594.58|7594.58|0
1652171950000|2022-05-10 08:39:10|7595.43|7595.43|7595.43|7595.43|7595.43|7595.43|7595.43|7595.43|0
1652171960000|2022-05-10 08:39:20|7596.56|7596.56|7593.02|7593.02|7596.56|7596.56|7592.17|7592.17|0
1652171970000|2022-05-10 08:39:30|7591.89|7591.89|7593.02|7593.02|7593.02|7593.02|7591.89|7591.89|0
1652171990000|2022-05-10 08:39:50|7594.15|7594.15|7595.85|7595.85|7595.85|7595.85|7594.15|7594.15|0
1652172000000|2022-05-10 08:40:00|7596.98|7596.98|7596.13|7596.13|7596.98|7596.98|7596.13|7596.13|0
1652172010000|2022-05-10 08:40:10|7595|7595|7593.92|7593.92|7595.05|7595.05|7593.87|7593.87|0
1652172020000|2022-05-10 08:40:20|7593.64|7593.64|7590.6|7590.6|7593.92|7593.92|7590.6|7590.6|0
1652172030000|2022-05-10 08:40:30|7590.61|7590.61|7589.48|7589.48|7590.61|7590.61|7589.48|7589.48|0
1652172040000|2022-05-10 08:40:40|7591.74|7591.74|7589.23|7589.23|7591.74|7591.74|7589.23|7589.23|0
1652172050000|2022-05-10 08:40:50|7589.25|7589.25|7591.42|7591.42|7591.42|7591.42|7589.25|7589.25|0
1652172060000|2022-05-10 08:41:00|7591.14|7591.14|7592.27|7592.27|7592.27|7592.27|7591.14|7591.14|0
1652172070000|2022-05-10 08:41:10|7592.29|7592.29|7591.72|7591.72|7592.29|7592.29|7589.74|7589.74|0
1652172080000|2022-05-10 08:41:20|7589.46|7589.46|7590.06|7590.06|7590.06|7590.06|7588.59|7588.59|0
1652172090000|2022-05-10 08:41:30|7590.62|7590.62|7589.07|7589.07|7590.62|7590.62|7589.07|7589.07|0
1652172100000|2022-05-10 08:41:40|7589.04|7589.04|7585.01|7585.01|7589.04|7589.04|7585.01|7585.01|0
1652172110000|2022-05-10 08:41:50|7586.14|7586.14|7589.58|7589.58|7589.58|7589.58|7586.14|7586.14|0
1652172120000|2022-05-10 08:42:00|7589.29|7589.29|7587.84|7587.84|7589.29|7589.29|7587.84|7587.84|0
1652172130000|2022-05-10 08:42:10|7587.8|7587.8|7586.95|7586.95|7587.8|7587.8|7586.95|7586.95|0
1652172140000|2022-05-10 08:42:20|7586.96|7586.96|7586.96|7586.96|7586.96|7586.96|7586.96|7586.96|0
1652172150000|2022-05-10 08:42:30|7588.09|7588.09|7585.26|7585.26|7588.38|7588.38|7585.26|7585.26|0
1652172160000|2022-05-10 08:42:40|7584.98|7584.98|7581.55|7581.55|7584.98|7584.98|7580.42|7580.42|0
1652172170000|2022-05-10 08:42:50|7582.68|7582.68|7585.31|7585.31|7585.31|7585.31|7582.68|7582.68|0
1652172180000|2022-05-10 08:43:00|7585.02|7585.02|7587.3|7587.3|7587.3|7587.3|7585.02|7585.02|0
1652172190000|2022-05-10 08:43:10|7586.17|7586.17|7585.08|7585.08|7586.24|7586.24|7585.08|7585.08|0
1652172200000|2022-05-10 08:43:20|7583.95|7583.95|7582.81|7582.81|7585.93|7585.93|7582.81|7582.81|0
1652172210000|2022-05-10 08:43:30|7582.83|7582.83|7581.4|7581.4|7582.83|7582.83|7581.4|7581.4|0
1652172220000|2022-05-10 08:43:40|7582.53|7582.53|7583.7|7583.7|7583.7|7583.7|7581.42|7581.42|0
1652172230000|2022-05-10 08:43:50|7582.57|7582.57|7584.83|7584.83|7584.83|7584.83|7582.57|7582.57|0
1652172240000|2022-05-10 08:44:00|7583.7|7583.7|7582.52|7582.52|7585.07|7585.07|7582.52|7582.52|0
1652172250000|2022-05-10 08:44:10|7582.55|7582.55|7582.17|7582.17|7582.55|7582.55|7582.17|7582.17|0
1652172260000|2022-05-10 08:44:20|7582.2|7582.2|7583.62|7583.62|7584.76|7584.76|7582.2|7582.2|0
1652172270000|2022-05-10 08:44:30|7582.49|7582.49|7584.25|7584.25|7584.25|7584.25|7582.49|7582.49|0
1652172280000|2022-05-10 08:44:40|7584.18|7584.18|7584.21|7584.21|7584.25|7584.25|7584.18|7584.18|0
1652172290000|2022-05-10 08:44:50|7583.93|7583.93|7584.25|7584.25|7584.5|7584.5|7583.93|7583.93|0
1652172300000|2022-05-10 08:45:00|7585.38|7585.38|7586.21|7586.21|7586.49|7586.49|7585.38|7585.38|0
1652172310000|2022-05-10 08:45:10|7586.09|7586.09|7586.09|7586.09|7586.09|7586.09|7586.09|7586.09|0
1652172330000|2022-05-10 08:45:30|7584.96|7584.96|7583.54|7583.54|7584.96|7584.96|7583.54|7583.54|0
1652172350000|2022-05-10 08:45:50|7583.42|7583.42|7584.54|7584.54|7584.54|7584.54|7583.14|7583.14|0
1652172360000|2022-05-10 08:46:00|7585.67|7585.67|7585.67|7585.67|7585.67|7585.67|7584.54|7584.54|0
1652172370000|2022-05-10 08:46:10|7586.8|7586.8|7585.4|7585.4|7586.8|7586.8|7585.4|7585.4|0
1652172380000|2022-05-10 08:46:20|7585.43|7585.43|7586.29|7586.29|7586.29|7586.29|7585.43|7585.43|0
1652172390000|2022-05-10 08:46:30|7587.42|7587.42|7583.07|7583.07|7588.28|7588.28|7583.03|7583.03|0
1652172400000|2022-05-10 08:46:40|7583.11|7583.11|7587.05|7587.05|7587.4|7587.4|7583.11|7583.11|0
1652172410000|2022-05-10 08:46:50|7587.19|7587.19|7586.16|7586.16|7587.19|7587.19|7585.33|7585.33|0
1652172420000|2022-05-10 08:47:00|7585.03|7585.03|7582.44|7582.44|7585.2|7585.2|7581.31|7581.31|0
1652172430000|2022-05-10 08:47:10|7582.73|7582.73|7585.98|7585.98|7585.98|7585.98|7582.73|7582.73|0
1652172440000|2022-05-10 08:47:20|7586.02|7586.02|7586.59|7586.59|7587.72|7587.72|7586.02|7586.02|0
1652172450000|2022-05-10 08:47:30|7586.55|7586.55|7587.79|7587.79|7587.79|7587.79|7586.52|7586.52|0
1652172460000|2022-05-10 08:47:40|7587.72|7587.72|7586.62|7586.62|7587.72|7587.72|7585.42|7585.42|0
1652172470000|2022-05-10 08:47:50|7587.48|7587.48|7588.61|7588.61|7588.61|7588.61|7587.48|7587.48|0
1652172480000|2022-05-10 08:48:00|7588.65|7588.65|7592.07|7592.07|7592.07|7592.07|7588.65|7588.65|0
1652172490000|2022-05-10 08:48:10|7592.14|7592.14|7593.56|7593.56|7593.84|7593.84|7592.14|7592.14|0
1652172500000|2022-05-10 08:48:20|7594.69|7594.69|7593.56|7593.56|7595.82|7595.82|7593.56|7593.56|0
1652172510000|2022-05-10 08:48:30|7594.69|7594.69|7593.28|7593.28|7594.69|7594.69|7593.28|7593.28|0
1652172520000|2022-05-10 08:48:40|7594.41|7594.41|7592.85|7592.85|7594.41|7594.41|7592.85|7592.85|0
1652172530000|2022-05-10 08:48:50|7593.14|7593.14|7593.7|7593.7|7593.7|7593.7|7593.14|7593.14|0
1652172550000|2022-05-10 08:49:10|7593.68|7593.68|7596.51|7596.51|7596.51|7596.51|7593.68|7593.68|0
1652172560000|2022-05-10 08:49:20|7595.38|7595.38|7596.22|7596.22|7596.51|7596.51|7595.38|7595.38|0
1652172570000|2022-05-10 08:49:30|7597.35|7597.35|7595.29|7595.29|7597.49|7597.49|7595.29|7595.29|0
1652172580000|2022-05-10 08:49:40|7595.33|7595.33|7594.98|7594.98|7595.33|7595.33|7594.98|7594.98|0
1652172590000|2022-05-10 08:49:50|7593.84|7593.84|7597.46|7597.46|7597.46|7597.46|7593.84|7593.84|0
1652172600000|2022-05-10 08:50:00|7596.33|7596.33|7597.43|7597.43|7597.43|7597.43|7596.3|7596.3|0
1652172610000|2022-05-10 08:50:10|7598.56|7598.56|7598.85|7598.85|7600.26|7600.26|7598.56|7598.56|0
1652172620000|2022-05-10 08:50:20|7597.72|7597.72|7594.03|7594.03|7597.72|7597.72|7594.03|7594.03|0
1652172630000|2022-05-10 08:50:30|7596.3|7596.3|7598.28|7598.28|7598.28|7598.28|7596.3|7596.3|0
1652172640000|2022-05-10 08:50:40|7597.15|7597.15|7597.08|7597.08|7598.28|7598.28|7596.02|7596.02|0
1652172650000|2022-05-10 08:50:50|7595.95|7595.95|7597.08|7597.08|7597.08|7597.08|7595.95|7595.95|0
1652172660000|2022-05-10 08:51:00|7596.79|7596.79|7596.81|7596.81|7596.81|7596.81|7595.68|7595.68|0
1652172670000|2022-05-10 08:51:10|7596.79|7596.79|7599.34|7599.34|7599.34|7599.34|7596.79|7596.79|0
1652172680000|2022-05-10 08:51:20|7598.21|7598.21|7598.26|7598.26|7598.26|7598.26|7598.21|7598.21|0
1652172690000|2022-05-10 08:51:30|7598.22|7598.22|7599.35|7599.35|7599.35|7599.35|7598.22|7598.22|0
1652172700000|2022-05-10 08:51:40|7600.49|7600.49|7601.11|7601.11|7601.11|7601.11|7600.49|7600.49|0
1652172720000|2022-05-10 08:52:00|7602.24|7602.24|7603.37|7603.37|7603.37|7603.37|7602.24|7602.24|0
1652172730000|2022-05-10 08:52:10|7602.24|7602.24|7601.04|7601.04|7603.41|7603.41|7601.04|7601.04|0
1652172740000|2022-05-10 08:52:20|7600.75|7600.75|7604.33|7604.33|7604.33|7604.33|7600.75|7600.75|0
1652172750000|2022-05-10 08:52:30|7604.9|7604.9|7604.71|7604.71|7604.99|7604.99|7604.14|7604.14|0
1652172760000|2022-05-10 08:52:40|7604.42|7604.42|7604.42|7604.42|7604.49|7604.49|7604.42|7604.42|0
1652172770000|2022-05-10 08:52:50|7604.14|7604.14|7604.99|7604.99|7604.99|7604.99|7604.14|7604.14|0
1652172780000|2022-05-10 08:53:00|7603.29|7603.29|7602.16|7602.16|7604.42|7604.42|7602.16|7602.16|0
1652172790000|2022-05-10 08:53:10|7603.29|7603.29|7603.29|7603.29|7603.29|7603.29|7603.29|7603.29|0
1652172810000|2022-05-10 08:53:30|7602.16|7602.16|7602.16|7602.16|7602.16|7602.16|7602.16|7602.16|0
1652172820000|2022-05-10 08:53:40|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|0
1652172830000|2022-05-10 08:53:50|7601.88|7601.88|7604.71|7604.71|7604.99|7604.99|7601.88|7601.88|0
1652172840000|2022-05-10 08:54:00|7603.58|7603.58|7604.24|7604.24|7604.24|7604.24|7602.39|7602.39|0
1652172850000|2022-05-10 08:54:10|7603.11|7603.11|7603.11|7603.11|7603.11|7603.11|7603.11|7603.11|0
1652172860000|2022-05-10 08:54:20|7602.54|7602.54|7601.9|7601.9|7602.54|7602.54|7601.62|7601.62|0
1652172870000|2022-05-10 08:54:30|7600.77|7600.77|7602.07|7602.07|7602.07|7602.07|7600.77|7600.77|0
1652172880000|2022-05-10 08:54:40|7601.95|7601.95|7601.01|7601.01|7602.51|7602.51|7601.01|7601.01|0
1652172890000|2022-05-10 08:54:50|7599.86|7599.86|7599.58|7599.58|7599.86|7599.86|7599.3|7599.3|0
1652172900000|2022-05-10 08:55:00|7600.71|7600.71|7600.74|7600.74|7600.74|7600.74|7600.71|7600.71|0
1652172910000|2022-05-10 08:55:10|7602.72|7602.72|7603.08|7603.08|7604.21|7604.21|7601.66|7601.66|0
1652172920000|2022-05-10 08:55:20|7603.01|7603.01|7603.01|7603.01|7603.01|7603.01|7603.01|7603.01|0
1652172930000|2022-05-10 08:55:30|7603.29|7603.29|7607.22|7607.22|7607.22|7607.22|7603.26|7603.26|0
1652172940000|2022-05-10 08:55:40|7607.27|7607.27|7605.59|7605.59|7607.29|7607.29|7605.59|7605.59|0
1652172950000|2022-05-10 08:55:50|7605.54|7605.54|7604.44|7604.44|7605.57|7605.57|7603.31|7603.31|0
1652172960000|2022-05-10 08:56:00|7605.57|7605.57|7604.72|7604.72|7605.86|7605.86|7604.72|7604.72|0
1652172970000|2022-05-10 08:56:10|7604.8|7604.8|7604.8|7604.8|7604.8|7604.8|7604.8|7604.8|0
1652172980000|2022-05-10 08:56:20|7605.08|7605.08|7603.01|7603.01|7605.08|7605.08|7603.01|7603.01|0
1652172990000|2022-05-10 08:56:30|7603.29|7603.29|7604.42|7604.42|7604.42|7604.42|7603.29|7603.29|0
1652173000000|2022-05-10 08:56:40|7603.29|7603.29|7603.01|7603.01|7603.29|7603.29|7603.01|7603.01|0
1652173010000|2022-05-10 08:56:50|7603.29|7603.29|7601.87|7601.87|7603.29|7603.29|7601.87|7601.87|0
1652173020000|2022-05-10 08:57:00|7601.31|7601.31|7601.87|7601.87|7601.87|7601.87|7600.74|7600.74|0
1652173030000|2022-05-10 08:57:10|7601.94|7601.94|7601.94|7601.94|7601.94|7601.94|7601.66|7601.66|0
1652173040000|2022-05-10 08:57:20|7602.22|7602.22|7603.48|7603.48|7603.48|7603.48|7602.22|7602.22|0
1652173050000|2022-05-10 08:57:30|7604.04|7604.04|7604.56|7604.56|7605.17|7605.17|7604.04|7604.04|0
1652173060000|2022-05-10 08:57:40|7605.7|7605.7|7606.3|7606.3|7606.3|7606.3|7605.7|7605.7|0
1652173070000|2022-05-10 08:57:50|7605.17|7605.17|7605.46|7605.46|7605.46|7605.46|7605.17|7605.17|0
1652173080000|2022-05-10 08:58:00|7607.72|7607.72|7608.29|7608.29|7608.29|7608.29|7607.72|7607.72|0
1652173090000|2022-05-10 08:58:10|7609.14|7609.14|7608.57|7608.57|7611.4|7611.4|7608.57|7608.57|0
1652173100000|2022-05-10 08:58:20|7608.61|7608.61|7610.96|7610.96|7610.96|7610.96|7608.61|7608.61|0
1652173110000|2022-05-10 08:58:30|7610.94|7610.94|7610.94|7610.94|7610.94|7610.94|7610.94|7610.94|0
1652173120000|2022-05-10 08:58:40|7612.07|7612.07|7611.43|7611.43|7612.07|7612.07|7610.3|7610.3|0
1652173130000|2022-05-10 08:58:50|7611.5|7611.5|7612.21|7612.21|7612.21|7612.21|7611.08|7611.08|0
1652173140000|2022-05-10 08:59:00|7611.08|7611.08|7612.21|7612.21|7612.21|7612.21|7609.95|7609.95|0
1652173150000|2022-05-10 08:59:10|7611.08|7611.08|7610.17|7610.17|7611.08|7611.08|7609.38|7609.38|0
1652173160000|2022-05-10 08:59:20|7609.04|7609.04|7607.91|7607.91|7609.04|7609.04|7607.91|7607.91|0
1652173170000|2022-05-10 08:59:30|7610.17|7610.17|7609.31|7609.31|7610.46|7610.46|7609.31|7609.31|0
1652173180000|2022-05-10 08:59:40|7609.39|7609.39|7609.36|7609.36|7609.39|7609.39|7609.36|7609.36|0
1652173190000|2022-05-10 08:59:50|7608.23|7608.23|7607.2|7607.2|7608.34|7608.34|7607.2|7607.2|0
1652173200000|2022-05-10 09:00:00|7606.91|7606.91|7603.7|7603.7|7606.91|7606.91|7603.7|7603.7|0
1652173210000|2022-05-10 09:00:10|7604.83|7604.83|7604.76|7604.76|7604.83|7604.83|7604.69|7604.69|0
1652173220000|2022-05-10 09:00:20|7605.89|7605.89|7605.82|7605.82|7605.89|7605.89|7605.82|7605.82|0
1652173230000|2022-05-10 09:00:30|7606.39|7606.39|7606.67|7606.67|7607.8|7607.8|7606.39|7606.39|0
1652173240000|2022-05-10 09:00:40|7607.8|7607.8|7603.84|7603.84|7607.8|7607.8|7603.84|7603.84|0
1652173260000|2022-05-10 09:01:00|7603.56|7603.56|7605.26|7605.26|7605.26|7605.26|7603.56|7603.56|0
1652173270000|2022-05-10 09:01:10|7604.13|7604.13|7607.8|7607.8|7607.8|7607.8|7604.13|7604.13|0
1652173280000|2022-05-10 09:01:20|7605.61|7605.61|7606.89|7606.89|7606.96|7606.96|7605.54|7605.54|0
1652173290000|2022-05-10 09:01:30|7606.93|7606.93|7604.6|7604.6|7607.21|7607.21|7604.6|7604.6|0
1652173300000|2022-05-10 09:01:40|7604.49|7604.49|7604.52|7604.52|7605.66|7605.66|7604.49|7604.49|0
1652173310000|2022-05-10 09:01:50|7605.66|7605.66|7607.07|7607.07|7607.07|7607.07|7605.66|7605.66|0
1652173320000|2022-05-10 09:02:00|7608.2|7608.2|7608.9|7608.9|7608.9|7608.9|7607.2|7607.2|0
1652173330000|2022-05-10 09:02:10|7607.77|7607.77|7609.82|7609.82|7609.82|7609.82|7607.66|7607.66|0
1652173340000|2022-05-10 09:02:20|7609.71|7609.71|7605.82|7605.82|7609.71|7609.71|7605.82|7605.82|0
1652173350000|2022-05-10 09:02:30|7606.95|7606.95|7606.88|7606.88|7606.95|7606.95|7606.88|7606.88|0
1652173360000|2022-05-10 09:02:40|7608.01|7608.01|7608.83|7608.83|7608.86|7608.86|7608.01|7608.01|0
1652173370000|2022-05-10 09:02:50|7609.96|7609.96|7613.14|7613.14|7614.52|7614.52|7609.96|7609.96|0
1652173380000|2022-05-10 09:03:00|7613.18|7613.18|7612.86|7612.86|7613.64|7613.64|7612.86|7612.86|0
1652173390000|2022-05-10 09:03:10|7613.14|7613.14|7613.07|7613.07|7614.2|7614.2|7611.94|7611.94|0
1652173400000|2022-05-10 09:03:20|7613.18|7613.18|7613.62|7613.62|7613.62|7613.62|7612.01|7612.01|0
1652173410000|2022-05-10 09:03:30|7613.55|7613.55|7616.33|7616.33|7616.33|7616.33|7613.46|7613.46|0
1652173420000|2022-05-10 09:03:40|7616.9|7616.9|7616.33|7616.33|7616.9|7616.9|7616.33|7616.33|0
1652173430000|2022-05-10 09:03:50|7616.29|7616.29|7615.73|7615.73|7616.29|7616.29|7615.16|7615.16|0
1652173440000|2022-05-10 09:04:00|7615.45|7615.45|7612.33|7612.33|7615.45|7615.45|7612.33|7612.33|0
1652173450000|2022-05-10 09:04:10|7613.46|7613.46|7613.46|7613.46|7613.46|7613.46|7613.46|7613.46|0
1652173460000|2022-05-10 09:04:20|7612.33|7612.33|7609.22|7609.22|7612.33|7612.33|7609.22|7609.22|0
1652173470000|2022-05-10 09:04:30|7609.29|7609.29|7609.3|7609.3|7609.32|7609.32|7609.29|7609.29|0
1652173480000|2022-05-10 09:04:40|7609.87|7609.87|7609.87|7609.87|7609.87|7609.87|7609.87|7609.87|0
1652173490000|2022-05-10 09:04:50|7610.15|7610.15|7612.41|7612.41|7612.41|7612.41|7610.15|7610.15|0
1652173500000|2022-05-10 09:05:00|7612.98|7612.98|7612.98|7612.98|7612.98|7612.98|7612.98|7612.98|0
1652173510000|2022-05-10 09:05:10|7612.7|7612.7|7611.46|7611.46|7612.95|7612.95|7611.46|7611.46|0
1652173520000|2022-05-10 09:05:20|7611.43|7611.43|7610.96|7610.96|7611.53|7611.53|7609.83|7609.83|0
1652173530000|2022-05-10 09:05:30|7610.68|7610.68|7610.96|7610.96|7611.25|7611.25|7610.68|7610.68|0
1652173540000|2022-05-10 09:05:40|7609.83|7609.83|7607.6|7607.6|7609.9|7609.9|7607.6|7607.6|0
1652173550000|2022-05-10 09:05:50|7608.74|7608.74|7604.77|7604.77|7608.74|7608.74|7604.77|7604.77|0
1652173560000|2022-05-10 09:06:00|7604.7|7604.7|7603.07|7603.07|7605.97|7605.97|7603.07|7603.07|0
1652173570000|2022-05-10 09:06:10|7601.94|7601.94|7604.77|7604.77|7604.77|7604.77|7601.94|7601.94|0
1652173580000|2022-05-10 09:06:20|7604.2|7604.2|7602.78|7602.78|7604.2|7604.2|7602.78|7602.78|0
1652173590000|2022-05-10 09:06:30|7603.92|7603.92|7602.46|7602.46|7603.92|7603.92|7602.46|7602.46|0
1652173600000|2022-05-10 09:06:40|7602.43|7602.43|7603.1|7603.1|7603.1|7603.1|7602.43|7602.43|0
1652173610000|2022-05-10 09:06:50|7604.23|7604.23|7602.82|7602.82|7604.23|7604.23|7602.82|7602.82|0
1652173630000|2022-05-10 09:07:10|7603.1|7603.1|7603.07|7603.07|7603.1|7603.1|7603.07|7603.07|0
1652173640000|2022-05-10 09:07:20|7601.94|7601.94|7601.89|7601.89|7603.36|7603.36|7601.83|7601.83|0
1652173650000|2022-05-10 09:07:30|7601.83|7601.83|7600.12|7600.12|7602.67|7602.67|7600.12|7600.12|0
1652173660000|2022-05-10 09:07:40|7600.14|7600.14|7601.99|7601.99|7601.99|7601.99|7600.14|7600.14|0
1652173670000|2022-05-10 09:07:50|7600.86|7600.86|7601.93|7601.93|7602.07|7602.07|7600.8|7600.8|0
1652173680000|2022-05-10 09:08:00|7602.07|7602.07|7602.94|7602.94|7604.08|7604.08|7602.04|7602.04|0
1652173690000|2022-05-10 09:08:10|7601.81|7601.81|7601.48|7601.48|7602.98|7602.98|7601.48|7601.48|0
1652173700000|2022-05-10 09:08:20|7601.2|7601.2|7598.98|7598.98|7601.2|7601.2|7598.93|7598.93|0
1652173710000|2022-05-10 09:08:30|7600.11|7600.11|7602.27|7602.27|7602.27|7602.27|7600|7600|0
1652173720000|2022-05-10 09:08:40|7602.34|7602.34|7602.09|7602.09|7602.34|7602.34|7601.2|7601.2|0
1652173730000|2022-05-10 09:08:50|7602.04|7602.04|7603.42|7603.42|7603.42|7603.42|7600.88|7600.88|0
1652173740000|2022-05-10 09:09:00|7603.44|7603.44|7602.56|7602.56|7603.44|7603.44|7602.56|7602.56|0
1652173750000|2022-05-10 09:09:10|7602.59|7602.59|7602.59|7602.59|7602.59|7602.59|7602.59|7602.59|0
1652173760000|2022-05-10 09:09:20|7602.51|7602.51|7603.12|7603.12|7603.12|7603.12|7601.38|7601.38|0
1652173770000|2022-05-10 09:09:30|7602.55|7602.55|7602.55|7602.55|7602.55|7602.55|7601.42|7601.42|0
1652173780000|2022-05-10 09:09:40|7601.42|7601.42|7601.42|7601.42|7601.42|7601.42|7600.29|7600.29|0
1652173790000|2022-05-10 09:09:50|7601.99|7601.99|7602.91|7602.91|7603.19|7603.19|7601.46|7601.46|0
1652173800000|2022-05-10 09:10:00|7601.78|7601.78|7601.23|7601.23|7601.78|7601.78|7600.1|7600.1|0
1652173810000|2022-05-10 09:10:10|7600.94|7600.94|7601.19|7601.19|7601.51|7601.51|7600.94|7600.94|0
1652173820000|2022-05-10 09:10:20|7600.05|7600.05|7600.05|7600.05|7600.05|7600.05|7600.05|7600.05|0
1652173830000|2022-05-10 09:10:30|7601.19|7601.19|7602.04|7602.04|7602.04|7602.04|7601.19|7601.19|0
1652173840000|2022-05-10 09:10:40|7602.11|7602.11|7602.11|7602.11|7602.11|7602.11|7602.11|7602.11|0
1652173850000|2022-05-10 09:10:50|7602.39|7602.39|7603.53|7603.53|7603.53|7603.53|7602.39|7602.39|0
1652173860000|2022-05-10 09:11:00|7602.39|7602.39|7600.41|7600.41|7602.39|7602.39|7600.41|7600.41|0
1652173870000|2022-05-10 09:11:10|7600.69|7600.69|7599.56|7599.56|7600.69|7600.69|7599.56|7599.56|0
1652173890000|2022-05-10 09:11:30|7601.83|7601.83|7601.83|7601.83|7601.83|7601.83|7601.83|7601.83|0
1652173900000|2022-05-10 09:11:40|7602.11|7602.11|7601.83|7601.83|7602.11|7602.11|7601.83|7601.83|0
1652173910000|2022-05-10 09:11:50|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|0
1652173920000|2022-05-10 09:12:00|7600.98|7600.98|7600.98|7600.98|7600.98|7600.98|7600.98|7600.98|0
1652173930000|2022-05-10 09:12:10|7599.85|7599.85|7598.13|7598.13|7599.85|7599.85|7598.13|7598.13|0
1652173940000|2022-05-10 09:12:20|7597|7597|7596.14|7596.14|7597|7597|7596.14|7596.14|0
1652173950000|2022-05-10 09:12:30|7597.28|7597.28|7596.14|7596.14|7597.28|7597.28|7596.14|7596.14|0
1652173960000|2022-05-10 09:12:40|7596.42|7596.42|7598.12|7598.12|7598.12|7598.12|7596.42|7596.42|0
1652173970000|2022-05-10 09:12:50|7598.41|7598.41|7598.41|7598.41|7598.41|7598.41|7598.41|7598.41|0
1652173980000|2022-05-10 09:13:00|7599.54|7599.54|7598.69|7598.69|7599.54|7599.54|7598.41|7598.41|0
1652173990000|2022-05-10 09:13:10|7597.56|7597.56|7598.12|7598.12|7599.25|7599.25|7596.99|7596.99|0
1652174000000|2022-05-10 09:13:20|7598.98|7598.98|7598.69|7598.69|7598.98|7598.98|7598.69|7598.69|0
1652174010000|2022-05-10 09:13:30|7597.56|7597.56|7598.69|7598.69|7598.69|7598.69|7597.56|7597.56|0
1652174020000|2022-05-10 09:13:40|7598.61|7598.61|7599.24|7599.24|7599.52|7599.52|7598.61|7598.61|0
1652174030000|2022-05-10 09:13:50|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|0
1652174040000|2022-05-10 09:14:00|7596.98|7596.98|7596.98|7596.98|7596.98|7596.98|7596.98|7596.98|0
1652174050000|2022-05-10 09:14:10|7598.11|7598.11|7595.56|7595.56|7598.11|7598.11|7595.56|7595.56|0
1652174060000|2022-05-10 09:14:20|7595.84|7595.84|7599.24|7599.24|7599.24|7599.24|7595.84|7595.84|0
1652174070000|2022-05-10 09:14:30|7598.96|7598.96|7598.94|7598.94|7599.24|7599.24|7598.94|7598.94|0
1652174090000|2022-05-10 09:14:50|7599.22|7599.22|7599.51|7599.51|7600.64|7600.64|7599.22|7599.22|0
1652174100000|2022-05-10 09:15:00|7598.38|7598.38|7601.49|7601.49|7602.06|7602.06|7598.38|7598.38|0
1652174110000|2022-05-10 09:15:10|7599.22|7599.22|7601.17|7601.17|7601.17|7601.17|7599.18|7599.18|0
1652174120000|2022-05-10 09:15:20|7601.45|7601.45|7602.58|7602.58|7602.87|7602.87|7601.45|7601.45|0
1652174130000|2022-05-10 09:15:30|7603.15|7603.15|7599.76|7599.76|7603.15|7603.15|7599.76|7599.76|0
1652174140000|2022-05-10 09:15:40|7598.9|7598.9|7600.03|7600.03|7600.03|7600.03|7598.9|7598.9|0
1652174150000|2022-05-10 09:15:50|7599.75|7599.75|7600.03|7600.03|7600.03|7600.03|7599.75|7599.75|0
1652174160000|2022-05-10 09:16:00|7599.81|7599.81|7599.73|7599.73|7599.81|7599.81|7599.73|7599.73|0
1652174170000|2022-05-10 09:16:10|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|7600.86|0
1652174180000|2022-05-10 09:16:20|7598.6|7598.6|7598.6|7598.6|7598.6|7598.6|7598.6|7598.6|0
1652174190000|2022-05-10 09:16:30|7598.31|7598.31|7600.9|7600.9|7600.9|7600.9|7598.31|7598.31|0
1652174200000|2022-05-10 09:16:40|7600.97|7600.97|7598.79|7598.79|7601.05|7601.05|7597.65|7597.65|0
1652174210000|2022-05-10 09:16:50|7598.81|7598.81|7597.98|7597.98|7598.83|7598.83|7597.98|7597.98|0
1652174220000|2022-05-10 09:17:00|7597.96|7597.96|7595.74|7595.74|7597.96|7597.96|7595.74|7595.74|0
1652174230000|2022-05-10 09:17:10|7596.3|7596.3|7599.18|7599.18|7599.18|7599.18|7596.3|7596.3|0
1652174240000|2022-05-10 09:17:20|7599.47|7599.47|7601.15|7601.15|7601.15|7601.15|7599.43|7599.43|0
1652174250000|2022-05-10 09:17:30|7601.44|7601.44|7601.2|7601.2|7602.33|7602.33|7601.15|7601.15|0
1652174260000|2022-05-10 09:17:40|7602.33|7602.33|7603.01|7603.01|7603.01|7603.01|7602.33|7602.33|0
1652174270000|2022-05-10 09:17:50|7601.88|7601.88|7601.28|7601.28|7601.88|7601.88|7601.28|7601.28|0
1652174280000|2022-05-10 09:18:00|7601.56|7601.56|7604.46|7604.46|7604.74|7604.74|7601.56|7601.56|0
1652174290000|2022-05-10 09:18:10|7602.2|7602.2|7601.92|7601.92|7602.2|7602.2|7601.07|7601.07|0
1652174310000|2022-05-10 09:18:30|7601.35|7601.35|7598.49|7598.49|7601.35|7601.35|7597.36|7597.36|0
1652174320000|2022-05-10 09:18:40|7598.21|7598.21|7598.96|7598.96|7600.76|7600.76|7598.21|7598.21|0
1652174330000|2022-05-10 09:18:50|7599.07|7599.07|7596.81|7596.81|7599.07|7599.07|7596.81|7596.81|0
1652174340000|2022-05-10 09:19:00|7597.94|7597.94|7595.7|7595.7|7597.96|7597.96|7595.7|7595.7|0
1652174350000|2022-05-10 09:19:10|7596.83|7596.83|7596.27|7596.27|7597.4|7597.4|7596.27|7596.27|0
1652174360000|2022-05-10 09:19:20|7596.3|7596.3|7592.23|7592.23|7596.3|7596.3|7592.23|7592.23|0
1652174370000|2022-05-10 09:19:30|7591.38|7591.38|7588.77|7588.77|7591.38|7591.38|7588.77|7588.77|0
1652174380000|2022-05-10 09:19:40|7589.05|7589.05|7589.05|7589.05|7589.05|7589.05|7589.05|7589.05|0
1652174390000|2022-05-10 09:19:50|7587.92|7587.92|7589.05|7589.05|7589.05|7589.05|7587.64|7587.64|0
1652174400000|2022-05-10 09:20:00|7589.62|7589.62|7589.25|7589.25|7590.75|7590.75|7589.25|7589.25|0
1652174410000|2022-05-10 09:20:10|7589.54|7589.54|7587.55|7587.55|7589.54|7589.54|7586.42|7586.42|0
1652174420000|2022-05-10 09:20:20|7587.67|7587.67|7587.67|7587.67|7587.67|7587.67|7587.67|7587.67|0
1652174430000|2022-05-10 09:20:30|7586.53|7586.53|7587.32|7587.32|7587.6|7587.6|7586.51|7586.51|0
1652174440000|2022-05-10 09:20:40|7587.42|7587.42|7588.83|7588.83|7588.83|7588.83|7587.42|7587.42|0
1652174450000|2022-05-10 09:20:50|7588.55|7588.55|7587.41|7587.41|7588.55|7588.55|7587.41|7587.41|0
1652174460000|2022-05-10 09:21:00|7586.28|7586.28|7586.28|7586.28|7586.28|7586.28|7586.28|7586.28|0
1652174470000|2022-05-10 09:21:10|7585.15|7585.15|7583.73|7583.73|7585.15|7585.15|7583.73|7583.73|0
1652174480000|2022-05-10 09:21:20|7584.3|7584.3|7585.1|7585.1|7585.1|7585.1|7583.97|7583.97|0
1652174490000|2022-05-10 09:21:30|7586.23|7586.23|7585.67|7585.67|7587.65|7587.65|7585.67|7585.67|0
1652174510000|2022-05-10 09:21:50|7586.8|7586.8|7587.85|7587.85|7587.93|7587.93|7586.8|7586.8|0
1652174520000|2022-05-10 09:22:00|7588.42|7588.42|7586.58|7586.58|7588.42|7588.42|7586.58|7586.58|0
1652174530000|2022-05-10 09:22:10|7586.56|7586.56|7587.02|7587.02|7587.69|7587.69|7586.56|7586.56|0
1652174540000|2022-05-10 09:22:20|7586.74|7586.74|7586.8|7586.8|7586.8|7586.8|7586.74|7586.74|0
1652174550000|2022-05-10 09:22:30|7587.36|7587.36|7587.93|7587.93|7587.93|7587.93|7587.36|7587.36|0
1652174560000|2022-05-10 09:22:40|7587.65|7587.65|7585.73|7585.73|7587.65|7587.65|7585.73|7585.73|0
1652174570000|2022-05-10 09:22:50|7585.7|7585.7|7587.11|7587.11|7587.11|7587.11|7585.7|7585.7|0
1652174580000|2022-05-10 09:23:00|7586.83|7586.83|7586.83|7586.83|7586.83|7586.83|7586.83|7586.83|0
1652174590000|2022-05-10 09:23:10|7585.7|7585.7|7585.7|7585.7|7585.7|7585.7|7585.7|7585.7|0
1652174600000|2022-05-10 09:23:20|7586.83|7586.83|7586.87|7586.87|7586.87|7586.87|7586.83|7586.83|0
1652174610000|2022-05-10 09:23:30|7586.89|7586.89|7586.89|7586.89|7586.92|7586.92|7586.89|7586.89|0
1652174620000|2022-05-10 09:23:40|7586.93|7586.93|7588.95|7588.95|7588.95|7588.95|7586.92|7586.92|0
1652174630000|2022-05-10 09:23:50|7588.99|7588.99|7590.12|7590.12|7590.12|7590.12|7588.99|7588.99|0
1652174640000|2022-05-10 09:24:00|7588.99|7588.99|7585.84|7585.84|7588.99|7588.99|7585.84|7585.84|0
1652174650000|2022-05-10 09:24:10|7585.81|7585.81|7582.92|7582.92|7585.81|7585.81|7582.92|7582.92|0
1652174660000|2022-05-10 09:24:20|7584.05|7584.05|7582.07|7582.07|7584.05|7584.05|7580.94|7580.94|0
1652174670000|2022-05-10 09:24:30|7583.2|7583.2|7583.18|7583.18|7583.2|7583.2|7583.18|7583.18|0
1652174680000|2022-05-10 09:24:40|7582.61|7582.61|7581.97|7581.97|7582.61|7582.61|7580.84|7580.84|0
1652174690000|2022-05-10 09:24:50|7582.26|7582.26|7580.61|7580.61|7582.26|7582.26|7579.99|7579.99|0
1652174700000|2022-05-10 09:25:00|7580.33|7580.33|7580.61|7580.61|7580.86|7580.86|7580.33|7580.33|0
1652174710000|2022-05-10 09:25:10|7580.59|7580.59|7580.57|7580.57|7580.59|7580.59|7580.57|7580.57|0
1652174720000|2022-05-10 09:25:20|7579.44|7579.44|7577.74|7577.74|7579.44|7579.44|7577.74|7577.74|0
1652174730000|2022-05-10 09:25:30|7577.46|7577.46|7578.03|7578.03|7578.03|7578.03|7576.33|7576.33|0
1652174740000|2022-05-10 09:25:40|7577.74|7577.74|7578.28|7578.28|7579.44|7579.44|7577.74|7577.74|0
1652174750000|2022-05-10 09:25:50|7578.19|7578.19|7577.93|7577.93|7578.5|7578.5|7577.93|7577.93|0
1652174760000|2022-05-10 09:26:00|7576.8|7576.8|7579.35|7579.35|7579.35|7579.35|7576.8|7576.8|0
1652174770000|2022-05-10 09:26:10|7578.21|7578.21|7580.19|7580.19|7580.19|7580.19|7577.93|7577.93|0
1652174780000|2022-05-10 09:26:20|7577.93|7577.93|7574.57|7574.57|7577.93|7577.93|7574.57|7574.57|0
1652174790000|2022-05-10 09:26:30|7574.67|7574.67|7574.95|7574.95|7574.95|7574.95|7574.67|7574.67|0
1652174800000|2022-05-10 09:26:40|7576.08|7576.08|7575.23|7575.23|7576.08|7576.08|7575.23|7575.23|0
1652174810000|2022-05-10 09:26:50|7574.38|7574.38|7573.82|7573.82|7574.38|7574.38|7570.99|7570.99|0
1652174820000|2022-05-10 09:27:00|7574.39|7574.39|7572.37|7572.37|7574.39|7574.39|7572.37|7572.37|0
1652174830000|2022-05-10 09:27:10|7572.29|7572.29|7570.88|7570.88|7573.46|7573.46|7569.74|7569.74|0
1652174840000|2022-05-10 09:27:20|7570.59|7570.59|7571.72|7571.72|7571.72|7571.72|7570.59|7570.59|0
1652174850000|2022-05-10 09:27:30|7572.85|7572.85|7573.71|7573.71|7574.84|7574.84|7572.85|7572.85|0
1652174860000|2022-05-10 09:27:40|7572.57|7572.57|7572.86|7572.86|7573.99|7573.99|7572.57|7572.57|0
1652174870000|2022-05-10 09:27:50|7572.57|7572.57|7569.14|7569.14|7572.57|7572.57|7569.14|7569.14|0
1652174880000|2022-05-10 09:28:00|7569.99|7569.99|7569.99|7569.99|7569.99|7569.99|7569.99|7569.99|0
1652174890000|2022-05-10 09:28:10|7568.57|7568.57|7567.44|7567.44|7568.57|7568.57|7567.44|7567.44|0
1652174900000|2022-05-10 09:28:20|7568.57|7568.57|7567.4|7567.4|7568.57|7568.57|7567.4|7567.4|0
1652174910000|2022-05-10 09:28:30|7567.11|7567.11|7559.97|7559.97|7567.11|7567.11|7559.97|7559.97|0
1652174920000|2022-05-10 09:28:40|7559.93|7559.93|7559.55|7559.55|7561.63|7561.63|7558.51|7558.51|0
1652174930000|2022-05-10 09:28:50|7558.98|7558.98|7560.4|7560.4|7560.4|7560.4|7558.98|7558.98|0
1652174940000|2022-05-10 09:29:00|7560.38|7560.38|7560.38|7560.38|7560.38|7560.38|7560.38|7560.38|0
1652174950000|2022-05-10 09:29:10|7557.27|7557.27|7555.21|7555.21|7558.68|7558.68|7555.21|7555.21|0
1652174960000|2022-05-10 09:29:20|7554.08|7554.08|7553.8|7553.8|7555.21|7555.21|7553.51|7553.51|0
1652174970000|2022-05-10 09:29:30|7553.76|7553.76|7550.38|7550.38|7554.05|7554.05|7550.38|7550.38|0
1652174980000|2022-05-10 09:29:40|7550.1|7550.1|7550.72|7550.72|7550.72|7550.72|7549.53|7549.53|0
1652174990000|2022-05-10 09:29:50|7549.87|7549.87|7550.68|7550.68|7550.68|7550.68|7548.98|7548.98|0
1652175000000|2022-05-10 09:30:00|7551.25|7551.25|7549.23|7549.23|7551.25|7551.25|7546.68|7546.68|0
1652175010000|2022-05-10 09:30:10|7548.1|7548.1|7546.68|7546.68|7548.1|7548.1|7545.55|7545.55|0
1652175020000|2022-05-10 09:30:20|7547.25|7547.25|7547.82|7547.82|7547.82|7547.82|7546.96|7546.96|0
1652175040000|2022-05-10 09:30:40|7546.96|7546.96|7547.6|7547.6|7547.6|7547.6|7546.68|7546.68|0
1652175050000|2022-05-10 09:30:50|7547.58|7547.58|7547.53|7547.53|7547.58|7547.58|7547.53|7547.53|0
1652175060000|2022-05-10 09:31:00|7547.81|7547.81|7551.21|7551.21|7551.21|7551.21|7547.81|7547.81|0
1652175070000|2022-05-10 09:31:10|7550.07|7550.07|7550.64|7550.64|7550.64|7550.64|7550.07|7550.07|0
1652175080000|2022-05-10 09:31:20|7552.06|7552.06|7551.73|7551.73|7552.06|7552.06|7551.73|7551.73|0
1652175090000|2022-05-10 09:31:30|7551.75|7551.75|7552.04|7552.04|7552.07|7552.07|7551.74|7551.74|0
1652175100000|2022-05-10 09:31:40|7550.91|7550.91|7549.56|7549.56|7550.91|7550.91|7546.94|7546.94|0
1652175110000|2022-05-10 09:31:50|7548.43|7548.43|7548.14|7548.14|7548.43|7548.43|7548.14|7548.14|0
1652175120000|2022-05-10 09:32:00|7546.73|7546.73|7548.11|7548.11|7548.14|7548.14|7546.73|7546.73|0
1652175140000|2022-05-10 09:32:20|7547.54|7547.54|7546.41|7546.41|7547.54|7547.54|7546.41|7546.41|0
1652175150000|2022-05-10 09:32:30|7546.69|7546.69|7550.37|7550.37|7550.37|7550.37|7546.69|7546.69|0
1652175160000|2022-05-10 09:32:40|7550.66|7550.66|7550.66|7550.66|7550.66|7550.66|7550.66|7550.66|0
1652175170000|2022-05-10 09:32:50|7551.22|7551.22|7554.06|7554.06|7554.34|7554.34|7551.22|7551.22|0
1652175180000|2022-05-10 09:33:00|7552.64|7552.64|7550.94|7550.94|7552.64|7552.64|7550.94|7550.94|0
1652175190000|2022-05-10 09:33:10|7549.81|7549.81|7550.09|7550.09|7551.22|7551.22|7549.81|7549.81|0
1652175210000|2022-05-10 09:33:30|7551.22|7551.22|7549.8|7549.8|7551.22|7551.22|7547.54|7547.54|0
1652175220000|2022-05-10 09:33:40|7550.37|7550.37|7550.37|7550.37|7551.5|7551.5|7549.24|7549.24|0
1652175230000|2022-05-10 09:33:50|7550.66|7550.66|7550.66|7550.66|7551.22|7551.22|7550.66|7550.66|0
1652175240000|2022-05-10 09:34:00|7551.79|7551.79|7551.75|7551.75|7551.79|7551.79|7551.75|7551.75|0
1652175260000|2022-05-10 09:34:20|7552.88|7552.88|7554.02|7554.02|7555.17|7555.17|7552.88|7552.88|0
1652175270000|2022-05-10 09:34:30|7553.74|7553.74|7554.87|7554.87|7554.87|7554.87|7553.74|7553.74|0
1652175280000|2022-05-10 09:34:40|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|7552.61|0
1652175290000|2022-05-10 09:34:50|7552.64|7552.64|7552.64|7552.64|7552.64|7552.64|7551.51|7551.51|0
1652175300000|2022-05-10 09:35:00|7553.77|7553.77|7551.8|7551.8|7554.34|7554.34|7550.66|7550.66|0
1652175310000|2022-05-10 09:35:10|7552.08|7552.08|7552.16|7552.16|7552.16|7552.16|7552.08|7552.08|0
1652175320000|2022-05-10 09:35:20|7552.44|7552.44|7552.67|7552.67|7552.73|7552.73|7552.44|7552.44|0
1652175340000|2022-05-10 09:35:40|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|7552.39|0
1652175350000|2022-05-10 09:35:50|7552.1|7552.1|7550.69|7550.69|7552.39|7552.39|7550.69|7550.69|0
1652175360000|2022-05-10 09:36:00|7550.4|7550.4|7549.27|7549.27|7550.69|7550.69|7549.27|7549.27|0
1652175370000|2022-05-10 09:36:10|7549.3|7549.3|7551.52|7551.52|7551.56|7551.56|7549.3|7549.3|0
1652175390000|2022-05-10 09:36:30|7550.38|7550.38|7550.27|7550.27|7550.38|7550.38|7550.27|7550.27|0
1652175400000|2022-05-10 09:36:40|7551.68|7551.68|7551.11|7551.11|7551.68|7551.68|7551.11|7551.11|0
1652175410000|2022-05-10 09:36:50|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|7548.28|0
1652175420000|2022-05-10 09:37:00|7548.25|7548.25|7547.09|7547.09|7548.85|7548.85|7547.09|7547.09|0
1652175430000|2022-05-10 09:37:10|7545.67|7545.67|7543.33|7543.33|7546.77|7546.77|7543.33|7543.33|0
1652175440000|2022-05-10 09:37:20|7542.2|7542.2|7541.57|7541.57|7542.2|7542.2|7541.57|7541.57|0
1652175450000|2022-05-10 09:37:30|7542.13|7542.13|7543.73|7543.73|7543.73|7543.73|7542.03|7542.03|0
1652175460000|2022-05-10 09:37:40|7544.01|7544.01|7545.43|7545.43|7545.43|7545.43|7544.01|7544.01|0
1652175470000|2022-05-10 09:37:50|7544.3|7544.3|7546.3|7546.3|7546.59|7546.59|7544.3|7544.3|0
1652175480000|2022-05-10 09:38:00|7547.44|7547.44|7544.89|7544.89|7548.85|7548.85|7544.89|7544.89|0
1652175490000|2022-05-10 09:38:10|7543.76|7543.76|7544.3|7544.3|7544.3|7544.3|7543.73|7543.73|0
1652175500000|2022-05-10 09:38:20|7546.56|7546.56|7545.43|7545.43|7546.56|7546.56|7545.43|7545.43|0
1652175510000|2022-05-10 09:38:30|7547.69|7547.69|7549.11|7549.11|7549.11|7549.11|7546.84|7546.84|0
1652175520000|2022-05-10 09:38:40|7547.98|7547.98|7549.39|7549.39|7550.52|7550.52|7547.98|7547.98|0
1652175530000|2022-05-10 09:38:50|7548.26|7548.26|7552.61|7552.61|7552.61|7552.61|7548.26|7548.26|0
1652175540000|2022-05-10 09:39:00|7552.64|7552.64|7552.45|7552.45|7552.71|7552.71|7552.43|7552.43|0
1652175550000|2022-05-10 09:39:10|7552.17|7552.17|7549.87|7549.87|7552.17|7552.17|7548.46|7548.46|0
1652175560000|2022-05-10 09:39:20|7549.31|7549.31|7547.85|7547.85|7549.31|7549.31|7547.85|7547.85|0
1652175570000|2022-05-10 09:39:30|7547.28|7547.28|7545.84|7545.84|7547.28|7547.28|7545.84|7545.84|0
1652175580000|2022-05-10 09:39:40|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|7546.97|0
1652175590000|2022-05-10 09:39:50|7545.84|7545.84|7550.94|7550.94|7550.94|7550.94|7545.84|7545.84|0
1652175600000|2022-05-10 09:40:00|7549.81|7549.81|7548.68|7548.68|7549.81|7549.81|7548.68|7548.68|0
1652175610000|2022-05-10 09:40:10|7548.61|7548.61|7551.47|7551.47|7551.47|7551.47|7548.61|7548.61|0
1652175620000|2022-05-10 09:40:20|7551.76|7551.76|7552.04|7552.04|7552.04|7552.04|7550.63|7550.63|0
1652175630000|2022-05-10 09:40:30|7552.32|7552.32|7552.86|7552.86|7553.71|7553.71|7552.29|7552.29|0
1652175640000|2022-05-10 09:40:40|7552.29|7552.29|7553.49|7553.49|7553.49|7553.49|7552.29|7552.29|0
1652175650000|2022-05-10 09:40:50|7554.06|7554.06|7552.93|7552.93|7554.06|7554.06|7552.93|7552.93|0
1652175660000|2022-05-10 09:41:00|7554.06|7554.06|7554.16|7554.16|7554.16|7554.16|7554.06|7554.06|0
1652175670000|2022-05-10 09:41:10|7552.75|7552.75|7552.5|7552.5|7552.75|7552.75|7552.46|7552.46|0
1652175680000|2022-05-10 09:41:20|7552.46|7552.46|7553.05|7553.05|7554.18|7554.18|7552.46|7552.46|0
1652175690000|2022-05-10 09:41:30|7551.35|7551.35|7549.69|7549.69|7551.35|7551.35|7549.69|7549.69|0
1652175700000|2022-05-10 09:41:40|7548.55|7548.55|7547.67|7547.67|7548.83|7548.83|7547.67|7547.67|0
1652175710000|2022-05-10 09:41:50|7547.7|7547.7|7548.84|7548.84|7548.87|7548.87|7547.7|7547.7|0
1652175720000|2022-05-10 09:42:00|7548.8|7548.8|7551.89|7551.89|7551.94|7551.94|7548.8|7548.8|0
1652175730000|2022-05-10 09:42:10|7552.17|7552.17|7552.5|7552.5|7552.5|7552.5|7552.16|7552.16|0
1652175740000|2022-05-10 09:42:20|7552.52|7552.52|7550.29|7550.29|7552.52|7552.52|7549.97|7549.97|0
1652175750000|2022-05-10 09:42:30|7552.55|7552.55|7552.84|7552.84|7552.84|7552.84|7552.55|7552.55|0
1652175760000|2022-05-10 09:42:40|7550.57|7550.57|7551.43|7551.43|7551.43|7551.43|7550.57|7550.57|0
1652175770000|2022-05-10 09:42:50|7550.01|7550.01|7549.71|7549.71|7550.01|7550.01|7549.71|7549.71|0
1652175780000|2022-05-10 09:43:00|7550.84|7550.84|7551.12|7551.12|7551.41|7551.41|7550.84|7550.84|0
1652175790000|2022-05-10 09:43:10|7549.99|7549.99|7549.95|7549.95|7550.87|7550.87|7549.71|7549.71|0
1652175800000|2022-05-10 09:43:20|7548.82|7548.82|7547.86|7547.86|7548.82|7548.82|7547.86|7547.86|0
1652175810000|2022-05-10 09:43:30|7547.57|7547.57|7543.89|7543.89|7548.42|7548.42|7543.89|7543.89|0
1652175820000|2022-05-10 09:43:40|7544.75|7544.75|7544.75|7544.75|7544.75|7544.75|7544.75|7544.75|0
1652175830000|2022-05-10 09:43:50|7544.46|7544.46|7545.59|7545.59|7545.59|7545.59|7544.46|7544.46|0
1652175840000|2022-05-10 09:44:00|7544.46|7544.46|7542.19|7542.19|7544.46|7544.46|7541.91|7541.91|0
1652175850000|2022-05-10 09:44:10|7542.24|7542.24|7543.37|7543.37|7543.94|7543.94|7542.24|7542.24|0
1652175860000|2022-05-10 09:44:20|7542.24|7542.24|7540.21|7540.21|7542.24|7542.24|7540.21|7540.21|0
1652175870000|2022-05-10 09:44:30|7541.34|7541.34|7540.44|7540.44|7541.34|7541.34|7540.44|7540.44|0
1652175880000|2022-05-10 09:44:40|7541.3|7541.3|7541.61|7541.61|7542.75|7542.75|7541.3|7541.3|0
1652175890000|2022-05-10 09:44:50|7541.63|7541.63|7541.9|7541.9|7542.76|7542.76|7540.77|7540.77|0
1652175900000|2022-05-10 09:45:00|7541.87|7541.87|7543|7543|7543|7543|7541.87|7541.87|0
1652175910000|2022-05-10 09:45:10|7541.01|7541.01|7539.88|7539.88|7541.01|7541.01|7539.88|7539.88|0
1652175920000|2022-05-10 09:45:20|7539.6|7539.6|7541.53|7541.53|7541.53|7541.53|7539.6|7539.6|0
1652175930000|2022-05-10 09:45:30|7541.56|7541.56|7541.64|7541.64|7543.34|7543.34|7541.56|7541.56|0
1652175940000|2022-05-10 09:45:40|7541.92|7541.92|7541.92|7541.92|7541.92|7541.92|7541.92|7541.92|0
1652175950000|2022-05-10 09:45:50|7540.79|7540.79|7542.21|7542.21|7542.21|7542.21|7540.79|7540.79|0
1652175960000|2022-05-10 09:46:00|7542.19|7542.19|7546.76|7546.76|7546.76|7546.76|7542.19|7542.19|0
1652175970000|2022-05-10 09:46:10|7543.36|7543.36|7541.31|7541.31|7543.36|7543.36|7541.31|7541.31|0
1652175980000|2022-05-10 09:46:20|7542.44|7542.44|7540.97|7540.97|7543.29|7543.29|7539.84|7539.84|0
1652175990000|2022-05-10 09:46:30|7541.25|7541.25|7540.97|7540.97|7541.25|7541.25|7540.97|7540.97|0
1652176000000|2022-05-10 09:46:40|7542.1|7542.1|7541.54|7541.54|7542.1|7542.1|7541.54|7541.54|0
1652176010000|2022-05-10 09:46:50|7542.67|7542.67|7542.67|7542.67|7542.67|7542.67|7542.67|7542.67|0
1652176020000|2022-05-10 09:47:00|7542.1|7542.1|7542.1|7542.1|7542.38|7542.38|7542.1|7542.1|0
1652176030000|2022-05-10 09:47:10|7542.38|7542.38|7543.01|7543.01|7543.01|7543.01|7542.36|7542.36|0
1652176040000|2022-05-10 09:47:20|7541.88|7541.88|7543.86|7543.86|7543.86|7543.86|7541.84|7541.84|0
1652176050000|2022-05-10 09:47:30|7543.58|7543.58|7542.53|7542.53|7543.58|7543.58|7542.19|7542.19|0
1652176060000|2022-05-10 09:47:40|7542.82|7542.82|7542.82|7542.82|7542.82|7542.82|7542.82|7542.82|0
1652176070000|2022-05-10 09:47:50|7543.1|7543.1|7542.29|7542.29|7543.14|7543.14|7542|7542|0
1652176080000|2022-05-10 09:48:00|7541.16|7541.16|7543.42|7543.42|7543.42|7543.42|7541.16|7541.16|0
1652176100000|2022-05-10 09:48:20|7541.16|7541.16|7540.71|7540.71|7541.16|7541.16|7540.59|7540.59|0
1652176110000|2022-05-10 09:48:30|7540.74|7540.74|7540.99|7540.99|7540.99|7540.99|7540.71|7540.71|0
1652176120000|2022-05-10 09:48:40|7539.86|7539.86|7537.59|7537.59|7539.86|7539.86|7537.59|7537.59|0
1652176130000|2022-05-10 09:48:50|7537.31|7537.31|7536.46|7536.46|7537.31|7537.31|7536.46|7536.46|0
1652176140000|2022-05-10 09:49:00|7537.59|7537.59|7538.09|7538.09|7538.16|7538.16|7536.46|7536.46|0
1652176150000|2022-05-10 09:49:10|7538.65|7538.65|7538.65|7538.65|7538.65|7538.65|7536.96|7536.96|0
1652176160000|2022-05-10 09:49:20|7539.22|7539.22|7539.26|7539.26|7542.09|7542.09|7539.22|7539.22|0
1652176170000|2022-05-10 09:49:30|7539.24|7539.24|7540.37|7540.37|7540.37|7540.37|7538.96|7538.96|0
1652176180000|2022-05-10 09:49:40|7539.24|7539.24|7538.96|7538.96|7539.24|7539.24|7538.96|7538.96|0
1652176190000|2022-05-10 09:49:50|7538.67|7538.67|7538.11|7538.11|7538.67|7538.67|7538.11|7538.11|0
1652176200000|2022-05-10 09:50:00|7538.07|7538.07|7538.64|7538.64|7538.64|7538.64|7538.07|7538.07|0
1652176210000|2022-05-10 09:50:10|7537.5|7537.5|7536.94|7536.94|7537.5|7537.5|7536.94|7536.94|0
1652176220000|2022-05-10 09:50:20|7535.81|7535.81|7530.92|7530.92|7535.81|7535.81|7530.92|7530.92|0
1652176230000|2022-05-10 09:50:30|7532.05|7532.05|7530.62|7530.62|7532.05|7532.05|7529.2|7529.2|0
1652176240000|2022-05-10 09:50:40|7530.64|7530.64|7530.64|7530.64|7530.64|7530.64|7530.64|7530.64|0
1652176250000|2022-05-10 09:50:50|7531.49|7531.49|7531.78|7531.78|7534.04|7534.04|7530.65|7530.65|0
1652176260000|2022-05-10 09:51:00|7531.5|7531.5|7529.97|7529.97|7531.5|7531.5|7529.74|7529.74|0
1652176270000|2022-05-10 09:51:10|7529.69|7529.69|7526.17|7526.17|7529.69|7529.69|7526.17|7526.17|0
1652176280000|2022-05-10 09:51:20|7526.07|7526.07|7525.87|7525.87|7526.12|7526.12|7525.83|7525.83|0
1652176290000|2022-05-10 09:51:30|7528.14|7528.14|7523.61|7523.61|7528.14|7528.14|7523.61|7523.61|0
1652176300000|2022-05-10 09:51:40|7522.76|7522.76|7519.35|7519.35|7522.76|7522.76|7519.35|7519.35|0
1652176310000|2022-05-10 09:51:50|7519.31|7519.31|7517.57|7517.57|7519.31|7519.31|7517.33|7517.33|0
1652176320000|2022-05-10 09:52:00|7517.54|7517.54|7517.54|7517.54|7517.54|7517.54|7517.54|7517.54|0
1652176330000|2022-05-10 09:52:10|7517.26|7517.26|7517.8|7517.8|7517.8|7517.8|7517.23|7517.23|0
1652176340000|2022-05-10 09:52:20|7517.51|7517.51|7517.23|7517.23|7517.51|7517.51|7517.23|7517.23|0
1652176350000|2022-05-10 09:52:30|7517.8|7517.8|7517.8|7517.8|7517.8|7517.8|7517.8|7517.8|0
1652176360000|2022-05-10 09:52:40|7517.51|7517.51|7517.19|7517.19|7517.51|7517.51|7517.19|7517.19|0
1652176370000|2022-05-10 09:52:50|7517.17|7517.17|7517.07|7517.07|7517.17|7517.17|7515.94|7515.94|0
1652176380000|2022-05-10 09:53:00|7516.22|7516.22|7516.19|7516.19|7516.22|7516.22|7515.06|7515.06|0
1652176390000|2022-05-10 09:53:10|7515.06|7515.06|7511.94|7511.94|7515.06|7515.06|7511.37|7511.37|0
1652176400000|2022-05-10 09:53:20|7511.96|7511.96|7511.98|7511.98|7512|7512|7511.96|7511.96|0
1652176410000|2022-05-10 09:53:30|7512.27|7512.27|7513.4|7513.4|7513.4|7513.4|7512.27|7512.27|0
1652176420000|2022-05-10 09:53:40|7514.53|7514.53|7517.93|7517.93|7517.93|7517.93|7514.53|7514.53|0
1652176430000|2022-05-10 09:53:50|7519.06|7519.06|7517.12|7517.12|7519.34|7519.34|7515.95|7515.95|0
1652176440000|2022-05-10 09:54:00|7517.14|7517.14|7518.27|7518.27|7519.41|7519.41|7517.14|7517.14|0
1652176450000|2022-05-10 09:54:10|7519.69|7519.69|7519.65|7519.65|7519.69|7519.69|7519.65|7519.65|0
1652176460000|2022-05-10 09:54:20|7519.36|7519.36|7520.5|7520.5|7520.5|7520.5|7519.36|7519.36|0
1652176470000|2022-05-10 09:54:30|7519.36|7519.36|7516.86|7516.86|7519.36|7519.36|7516.86|7516.86|0
1652176480000|2022-05-10 09:54:40|7517.99|7517.99|7515.97|7515.97|7517.99|7517.99|7515.97|7515.97|0
1652176490000|2022-05-10 09:54:50|7516.02|7516.02|7515.45|7515.45|7516.02|7516.02|7515.45|7515.45|0
1652176500000|2022-05-10 09:55:00|7515.73|7515.73|7515.16|7515.16|7516.86|7516.86|7515.16|7515.16|0
1652176510000|2022-05-10 09:55:10|7516.29|7516.29|7517.11|7517.11|7518.24|7518.24|7516.27|7516.27|0
1652176520000|2022-05-10 09:55:20|7518.24|7518.24|7516.25|7516.25|7518.24|7518.24|7515.12|7515.12|0
1652176530000|2022-05-10 09:55:30|7515.12|7515.12|7517.11|7517.11|7517.11|7517.11|7515.12|7515.12|0
1652176540000|2022-05-10 09:55:40|7516.82|7516.82|7515.69|7515.69|7516.82|7516.82|7515.69|7515.69|0
1652176550000|2022-05-10 09:55:50|7516.82|7516.82|7517.73|7517.73|7517.73|7517.73|7516.82|7516.82|0
1652176560000|2022-05-10 09:56:00|7517.7|7517.7|7517.73|7517.73|7518.86|7518.86|7517.7|7517.7|0
1652176570000|2022-05-10 09:56:10|7516.6|7516.6|7516.61|7516.61|7516.61|7516.61|7514.91|7514.91|0
1652176580000|2022-05-10 09:56:20|7515.48|7515.48|7516.61|7516.61|7516.61|7516.61|7514.35|7514.35|0
1652176590000|2022-05-10 09:56:30|7515.48|7515.48|7512.49|7512.49|7515.48|7515.48|7512.49|7512.49|0
1652176600000|2022-05-10 09:56:40|7511.36|7511.36|7513.86|7513.86|7513.86|7513.86|7511.36|7511.36|0
1652176610000|2022-05-10 09:56:50|7512.73|7512.73|7515.03|7515.03|7515.03|7515.03|7512.16|7512.16|0
1652176620000|2022-05-10 09:57:00|7515.05|7515.05|7516.28|7516.28|7517.66|7517.66|7515.05|7515.05|0
1652176630000|2022-05-10 09:57:10|7516|7516|7515.43|7515.43|7516.28|7516.28|7515.43|7515.43|0
1652176640000|2022-05-10 09:57:20|7514.3|7514.3|7511.98|7511.98|7514.86|7514.86|7511.98|7511.98|0
1652176650000|2022-05-10 09:57:30|7510.85|7510.85|7502.9|7502.9|7510.85|7510.85|7502.62|7502.62|0
1652176660000|2022-05-10 09:57:40|7503.76|7503.76|7504.32|7504.32|7505.73|7505.73|7503.47|7503.47|0
1652176670000|2022-05-10 09:57:50|7506.58|7506.58|7506.39|7506.39|7506.67|7506.67|7505.53|7505.53|0
1652176680000|2022-05-10 09:58:00|7505.53|7505.53|7506.38|7506.38|7506.38|7506.38|7505.25|7505.25|0
1652176690000|2022-05-10 09:58:10|7505.25|7505.25|7506.38|7506.38|7506.38|7506.38|7505.25|7505.25|0
1652176700000|2022-05-10 09:58:20|7505.25|7505.25|7506.31|7506.31|7506.38|7506.38|7505.25|7505.25|0
1652176710000|2022-05-10 09:58:30|7505.18|7505.18|7506.91|7506.91|7506.91|7506.91|7505.18|7505.18|0
1652176720000|2022-05-10 09:58:40|7506.84|7506.84|7505.43|7505.43|7506.84|7506.84|7505.43|7505.43|0
1652176730000|2022-05-10 09:58:50|7505.53|7505.53|7502.88|7502.88|7505.53|7505.53|7502.88|7502.88|0
1652176740000|2022-05-10 09:59:00|7504.01|7504.01|7505.74|7505.74|7505.74|7505.74|7504.01|7504.01|0
1652176750000|2022-05-10 09:59:10|7504.61|7504.61|7505.74|7505.74|7505.74|7505.74|7504.61|7504.61|0
1652176760000|2022-05-10 09:59:20|7504.61|7504.61|7505.18|7505.18|7505.46|7505.46|7504.04|7504.04|0
1652176770000|2022-05-10 09:59:30|7505.74|7505.74|7504.56|7504.56|7506.03|7506.03|7504.56|7504.56|0
1652176780000|2022-05-10 09:59:40|7504.53|7504.53|7502.27|7502.27|7504.53|7504.53|7502.27|7502.27|0
1652176790000|2022-05-10 09:59:50|7503.4|7503.4|7503.4|7503.4|7503.4|7503.4|7503.4|7503.4|0
1652176800000|2022-05-10 10:00:00|7503.43|7503.43|7504|7504|7504|7504|7503.4|7503.4|0
1652176810000|2022-05-10 10:00:10|7503.97|7503.97|7506.48|7506.48|7506.48|7506.48|7503.93|7503.93|0
1652176820000|2022-05-10 10:00:20|7506.5|7506.5|7505.21|7505.21|7506.85|7506.85|7505.21|7505.21|0
1652176830000|2022-05-10 10:00:30|7506.34|7506.34|7502.38|7502.38|7507.47|7507.47|7502.38|7502.38|0
1652176840000|2022-05-10 10:00:40|7502.42|7502.42|7503.65|7503.65|7503.65|7503.65|7502.42|7502.42|0
1652176850000|2022-05-10 10:00:50|7503.61|7503.61|7500.5|7500.5|7503.61|7503.61|7500.5|7500.5|0
1652176860000|2022-05-10 10:01:00|7500.52|7500.52|7500.23|7500.23|7500.52|7500.52|7500.23|7500.23|0
1652176870000|2022-05-10 10:01:10|7500.2|7500.2|7496.8|7496.8|7500.2|7500.2|7496.8|7496.8|0
1652176880000|2022-05-10 10:01:20|7496.75|7496.75|7497.67|7497.67|7497.88|7497.88|7496.75|7496.75|0
1652176890000|2022-05-10 10:01:30|7498.8|7498.8|7498.52|7498.52|7498.8|7498.8|7498.52|7498.52|0
1652176900000|2022-05-10 10:01:40|7500.5|7500.5|7499.27|7499.27|7500.5|7500.5|7499.27|7499.27|0
1652176910000|2022-05-10 10:01:50|7498.14|7498.14|7500.32|7500.32|7500.4|7500.4|7498.14|7498.14|0
1652176920000|2022-05-10 10:02:00|7501.45|7501.45|7500.35|7500.35|7501.48|7501.48|7499.22|7499.22|0
1652176930000|2022-05-10 10:02:10|7499.22|7499.22|7498.09|7498.09|7499.22|7499.22|7498.09|7498.09|0
1652176940000|2022-05-10 10:02:20|7498.05|7498.05|7499.19|7499.19|7499.19|7499.19|7497.98|7497.98|0
1652176950000|2022-05-10 10:02:30|7499.15|7499.15|7499.15|7499.15|7499.15|7499.15|7499.15|7499.15|0
1652176960000|2022-05-10 10:02:40|7499.26|7499.26|7499.26|7499.26|7499.26|7499.26|7499.26|7499.26|0
1652176970000|2022-05-10 10:02:50|7498.12|7498.12|7497.81|7497.81|7498.12|7498.12|7497.81|7497.81|0
1652176980000|2022-05-10 10:03:00|7496.67|7496.67|7499.39|7499.39|7499.43|7499.43|7496.59|7496.59|0
1652176990000|2022-05-10 10:03:10|7500.52|7500.52|7500.29|7500.29|7500.52|7500.52|7498.79|7498.79|0
1652177000000|2022-05-10 10:03:20|7500|7500|7499.01|7499.01|7500.14|7500.14|7498.87|7498.87|0
1652177010000|2022-05-10 10:03:30|7497.88|7497.88|7496.46|7496.46|7497.88|7497.88|7496.46|7496.46|0
1652177020000|2022-05-10 10:03:40|7496.39|7496.39|7496.36|7496.36|7497.49|7497.49|7496.36|7496.36|0
1652177030000|2022-05-10 10:03:50|7495.79|7495.79|7495.23|7495.23|7497.49|7497.49|7495.23|7495.23|0
1652177040000|2022-05-10 10:04:00|7494.66|7494.66|7494.2|7494.2|7496.75|7496.75|7494.2|7494.2|0
1652177050000|2022-05-10 10:04:10|7495.33|7495.33|7494.94|7494.94|7495.61|7495.61|7494.37|7494.37|0
1652177060000|2022-05-10 10:04:20|7494.66|7494.66|7494.8|7494.8|7494.8|7494.8|7494.66|7494.66|0
1652177070000|2022-05-10 10:04:30|7495.93|7495.93|7497.35|7497.35|7497.35|7497.35|7495.93|7495.93|0
1652177080000|2022-05-10 10:04:40|7498.19|7498.19|7499.06|7499.06|7499.06|7499.06|7498.19|7498.19|0
1652177090000|2022-05-10 10:04:50|7500.19|7500.19|7501.32|7501.32|7501.61|7501.61|7500.19|7500.19|0
1652177100000|2022-05-10 10:05:00|7502.45|7502.45|7500.16|7500.16|7502.78|7502.78|7500.16|7500.16|0
1652177110000|2022-05-10 10:05:10|7500.13|7500.13|7497.02|7497.02|7500.13|7500.13|7497.02|7497.02|0
1652177120000|2022-05-10 10:05:20|7497.09|7497.09|7495.93|7495.93|7497.09|7497.09|7494.8|7494.8|0
1652177130000|2022-05-10 10:05:30|7495.99|7495.99|7497.3|7497.3|7497.3|7497.3|7495.99|7495.99|0
1652177140000|2022-05-10 10:05:40|7497.59|7497.59|7496.98|7496.98|7497.83|7497.83|7496.7|7496.7|0
1652177150000|2022-05-10 10:05:50|7497.55|7497.55|7498.57|7498.57|7501.15|7501.15|7497.47|7497.47|0
1652177160000|2022-05-10 10:06:00|7499.7|7499.7|7499.77|7499.77|7499.77|7499.77|7499.7|7499.7|0
1652177170000|2022-05-10 10:06:10|7502.04|7502.04|7502.04|7502.04|7502.04|7502.04|7502.04|7502.04|0
1652177180000|2022-05-10 10:06:20|7503.46|7503.46|7503.46|7503.46|7503.46|7503.46|7502.33|7502.33|0
1652177190000|2022-05-10 10:06:30|7503.17|7503.17|7503.17|7503.17|7503.17|7503.17|7503.17|7503.17|0
1652177200000|2022-05-10 10:06:40|7504.31|7504.31|7507.76|7507.76|7507.76|7507.76|7504.31|7504.31|0
1652177210000|2022-05-10 10:06:50|7508.04|7508.04|7505.78|7505.78|7508.33|7508.33|7505.78|7505.78|0
1652177220000|2022-05-10 10:07:00|7505.49|7505.49|7506.62|7506.62|7506.62|7506.62|7505.49|7505.49|0
1652177230000|2022-05-10 10:07:10|7505.49|7505.49|7507.19|7507.19|7507.19|7507.19|7505.49|7505.49|0
1652177240000|2022-05-10 10:07:20|7507.48|7507.48|7508.41|7508.41|7508.69|7508.69|7507.28|7507.28|0
1652177250000|2022-05-10 10:07:30|7508.39|7508.39|7509.02|7509.02|7509.02|7509.02|7507.32|7507.32|0
1652177260000|2022-05-10 10:07:40|7509.05|7509.05|7509.02|7509.02|7509.05|7509.05|7509.02|7509.02|0
1652177270000|2022-05-10 10:07:50|7508.98|7508.98|7509.08|7509.08|7509.08|7509.08|7508.98|7508.98|0
1652177280000|2022-05-10 10:08:00|7509.1|7509.1|7509.1|7509.1|7509.1|7509.1|7509.1|7509.1|0
1652177290000|2022-05-10 10:08:10|7510.24|7510.24|7513.88|7513.88|7514.17|7514.17|7510.24|7510.24|0
1652177300000|2022-05-10 10:08:20|7512.75|7512.75|7508.5|7508.5|7512.75|7512.75|7508.5|7508.5|0
1652177310000|2022-05-10 10:08:30|7509.64|7509.64|7509.07|7509.07|7510.2|7510.2|7509.07|7509.07|0
1652177320000|2022-05-10 10:08:40|7508.5|7508.5|7507.37|7507.37|7508.5|7508.5|7507.37|7507.37|0
1652177330000|2022-05-10 10:08:50|7507.09|7507.09|7507.94|7507.94|7507.94|7507.94|7506.8|7506.8|0
1652177340000|2022-05-10 10:09:00|7508.79|7508.79|7507.09|7507.09|7509.92|7509.92|7507.09|7507.09|0
1652177350000|2022-05-10 10:09:10|7506.52|7506.52|7506.24|7506.24|7506.52|7506.52|7505.1|7505.1|0
1652177360000|2022-05-10 10:09:20|7506.22|7506.22|7505.06|7505.06|7506.28|7506.28|7505.06|7505.06|0
1652177380000|2022-05-10 10:09:40|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|7505.35|0
1652177390000|2022-05-10 10:09:50|7504.78|7504.78|7497.67|7497.67|7504.78|7504.78|7497.65|7497.65|0
1652177400000|2022-05-10 10:10:00|7497.69|7497.69|7499.34|7499.34|7499.6|7499.6|7497.62|7497.62|0
1652177410000|2022-05-10 10:10:10|7499.37|7499.37|7499.34|7499.34|7499.37|7499.37|7499.34|7499.34|0
1652177420000|2022-05-10 10:10:20|7499.37|7499.37|7500.47|7500.47|7500.5|7500.5|7499.37|7499.37|0
1652177430000|2022-05-10 10:10:30|7501.6|7501.6|7503.02|7503.02|7503.02|7503.02|7501.6|7501.6|0
1652177440000|2022-05-10 10:10:40|7503.09|7503.09|7504.15|7504.15|7504.15|7504.15|7503.02|7503.02|0
1652177460000|2022-05-10 10:11:00|7503.87|7503.87|7502.74|7502.74|7503.87|7503.87|7502.74|7502.74|0
1652177480000|2022-05-10 10:11:20|7501.6|7501.6|7502.17|7502.17|7502.17|7502.17|7501.6|7501.6|0
1652177490000|2022-05-10 10:11:30|7503.3|7503.3|7503.87|7503.87|7504.44|7504.44|7503.3|7503.3|0
1652177510000|2022-05-10 10:11:50|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|0
1652177520000|2022-05-10 10:12:00|7504.17|7504.17|7505.3|7505.3|7505.3|7505.3|7504.17|7504.17|0
1652177530000|2022-05-10 10:12:10|7504.17|7504.17|7503.04|7503.04|7504.17|7504.17|7503.04|7503.04|0
1652177540000|2022-05-10 10:12:20|7502.76|7502.76|7505.59|7505.59|7505.59|7505.59|7502.76|7502.76|0
1652177550000|2022-05-10 10:12:30|7504.46|7504.46|7505.58|7505.58|7507|7507|7504.46|7504.46|0
1652177560000|2022-05-10 10:12:40|7505.61|7505.61|7504.5|7504.5|7505.71|7505.71|7504.5|7504.5|0
1652177570000|2022-05-10 10:12:50|7504.46|7504.46|7506.81|7506.81|7506.81|7506.81|7504.46|7504.46|0
1652177580000|2022-05-10 10:13:00|7506.82|7506.82|7504.21|7504.21|7506.82|7506.82|7504.21|7504.21|0
1652177590000|2022-05-10 10:13:10|7504.49|7504.49|7504.85|7504.85|7505.98|7505.98|7504.49|7504.49|0
1652177600000|2022-05-10 10:13:20|7504.88|7504.88|7506.23|7506.23|7506.3|7506.3|7504.77|7504.77|0
1652177610000|2022-05-10 10:13:30|7505.66|7505.66|7504.53|7504.53|7505.66|7505.66|7504.53|7504.53|0
1652177620000|2022-05-10 10:13:40|7504.46|7504.46|7501.06|7501.06|7504.46|7504.46|7501.06|7501.06|0
1652177630000|2022-05-10 10:13:50|7501.03|7501.03|7497.14|7497.14|7501.13|7501.13|7497.14|7497.14|0
1652177640000|2022-05-10 10:14:00|7496.01|7496.01|7494.59|7494.59|7496.01|7496.01|7494.59|7494.59|0
1652177650000|2022-05-10 10:14:10|7496.85|7496.85|7495.63|7495.63|7496.85|7496.85|7495.56|7495.56|0
1652177660000|2022-05-10 10:14:20|7495.34|7495.34|7495.34|7495.34|7495.34|7495.34|7495.34|7495.34|0
1652177670000|2022-05-10 10:14:30|7495.31|7495.31|7495.52|7495.52|7495.52|7495.52|7495.24|7495.24|0
1652177680000|2022-05-10 10:14:40|7495.81|7495.81|7497.04|7497.04|7497.04|7497.04|7495.81|7495.81|0
1652177690000|2022-05-10 10:14:50|7496.47|7496.47|7493.57|7493.57|7496.47|7496.47|7493.57|7493.57|0
1652177700000|2022-05-10 10:15:00|7494.7|7494.7|7493.86|7493.86|7494.7|7494.7|7493.57|7493.57|0
1652177710000|2022-05-10 10:15:10|7494.14|7494.14|7494.27|7494.27|7494.27|7494.27|7492.35|7492.35|0
1652177720000|2022-05-10 10:15:20|7494.35|7494.35|7493.21|7493.21|7494.35|7494.35|7493.21|7493.21|0
1652177730000|2022-05-10 10:15:30|7494.35|7494.35|7494.35|7494.35|7494.35|7494.35|7493.21|7493.21|0
1652177740000|2022-05-10 10:15:40|7494.63|7494.63|7494.63|7494.63|7494.91|7494.91|7494.63|7494.63|0
1652177750000|2022-05-10 10:15:50|7494.56|7494.56|7494.56|7494.56|7494.56|7494.56|7494.56|7494.56|0
1652177760000|2022-05-10 10:16:00|7493.99|7493.99|7491.16|7491.16|7493.99|7493.99|7490.03|7490.03|0
1652177770000|2022-05-10 10:16:10|7490.88|7490.88|7489.99|7489.99|7490.88|7490.88|7488.85|7488.85|0
1652177780000|2022-05-10 10:16:20|7488.85|7488.85|7489.14|7489.14|7489.14|7489.14|7488.85|7488.85|0
1652177790000|2022-05-10 10:16:30|7488.01|7488.01|7484.75|7484.75|7488.01|7488.01|7483.52|7483.52|0
1652177800000|2022-05-10 10:16:40|7485.61|7485.61|7485.04|7485.04|7487.31|7487.31|7485.04|7485.04|0
1652177810000|2022-05-10 10:16:50|7484.48|7484.48|7482.19|7482.19|7484.48|7484.48|7481.06|7481.06|0
1652177820000|2022-05-10 10:17:00|7482.13|7482.13|7482.65|7482.65|7482.67|7482.67|7482.11|7482.11|0
1652177830000|2022-05-10 10:17:10|7482.67|7482.67|7486.21|7486.21|7486.25|7486.25|7482.67|7482.67|0
1652177840000|2022-05-10 10:17:20|7486.15|7486.15|7487.82|7487.82|7487.82|7487.82|7484.99|7484.99|0
1652177850000|2022-05-10 10:17:30|7487.87|7487.87|7487|7487|7488.13|7488.13|7487|7487|0
1652177860000|2022-05-10 10:17:40|7486.71|7486.71|7488.13|7488.13|7488.13|7488.13|7486.15|7486.15|0
1652177870000|2022-05-10 10:17:50|7487|7487|7488.13|7488.13|7488.13|7488.13|7487|7487|0
1652177880000|2022-05-10 10:18:00|7487.28|7487.28|7484.04|7484.04|7487.28|7487.28|7484.04|7484.04|0
1652177890000|2022-05-10 10:18:10|7482.91|7482.91|7483.76|7483.76|7484.04|7484.04|7482.34|7482.34|0
1652177900000|2022-05-10 10:18:20|7483.79|7483.79|7483.79|7483.79|7483.79|7483.79|7483.79|7483.79|0
1652177910000|2022-05-10 10:18:30|7482.66|7482.66|7483.51|7483.51|7483.79|7483.79|7482.66|7482.66|0
1652177920000|2022-05-10 10:18:40|7483.55|7483.55|7484.68|7484.68|7484.68|7484.68|7482.41|7482.41|0
1652177930000|2022-05-10 10:18:50|7485.25|7485.25|7485.25|7485.25|7485.25|7485.25|7485.25|7485.25|0
1652177940000|2022-05-10 10:19:00|7484.96|7484.96|7485.25|7485.25|7486.09|7486.09|7484.96|7484.96|0
1652177950000|2022-05-10 10:19:10|7484.96|7484.96|7484.96|7484.96|7484.96|7484.96|7483.83|7483.83|0
1652177960000|2022-05-10 10:19:20|7485.25|7485.25|7485.08|7485.08|7485.25|7485.25|7484.8|7484.8|0
1652177970000|2022-05-10 10:19:30|7484.8|7484.8|7480.48|7480.48|7484.8|7484.8|7480.48|7480.48|0
1652177980000|2022-05-10 10:19:40|7480.19|7480.19|7477.87|7477.87|7480.19|7480.19|7477.59|7477.59|0
1652177990000|2022-05-10 10:19:50|7477.91|7477.91|7477.63|7477.63|7479.04|7479.04|7476.78|7476.78|0
1652178000000|2022-05-10 10:20:00|7477.35|7477.35|7474.9|7474.9|7478.41|7478.41|7474.9|7474.9|0
1652178010000|2022-05-10 10:20:10|7473.77|7473.77|7471.1|7471.1|7473.77|7473.77|7470.82|7470.82|0
1652178020000|2022-05-10 10:20:20|7470.98|7470.98|7469.09|7469.09|7470.98|7470.98|7467.37|7467.37|0
1652178030000|2022-05-10 10:20:30|7467.96|7467.96|7463.41|7463.41|7467.96|7467.96|7463.13|7463.13|0
1652178040000|2022-05-10 10:20:40|7463.37|7463.37|7461.29|7461.29|7463.37|7463.37|7461.29|7461.29|0
1652178050000|2022-05-10 10:20:50|7461|7461|7467.84|7467.84|7467.84|7467.84|7460.15|7460.15|0
1652178060000|2022-05-10 10:21:00|7466.71|7466.71|7462.79|7462.79|7466.78|7466.78|7462.79|7462.79|0
1652178070000|2022-05-10 10:21:10|7463.93|7463.93|7462.77|7462.77|7463.93|7463.93|7462.77|7462.77|0
1652178080000|2022-05-10 10:21:20|7461.92|7461.92|7459.33|7459.33|7461.92|7461.92|7459.33|7459.33|0
1652178090000|2022-05-10 10:21:30|7458.76|7458.76|7464.53|7464.53|7464.53|7464.53|7458.48|7458.48|0
1652178100000|2022-05-10 10:21:40|7464.24|7464.24|7464.24|7464.24|7464.24|7464.24|7464.24|7464.24|0
1652178110000|2022-05-10 10:21:50|7465.38|7465.38|7466.79|7466.79|7467.92|7467.92|7465.38|7465.38|0
1652178120000|2022-05-10 10:22:00|7467.92|7467.92|7464.49|7464.49|7469.34|7469.34|7464.2|7464.2|0
1652178130000|2022-05-10 10:22:10|7463.36|7463.36|7466.79|7466.79|7466.79|7466.79|7463.36|7463.36|0
1652178140000|2022-05-10 10:22:20|7467.92|7467.92|7464.81|7464.81|7467.92|7467.92|7464.81|7464.81|0
1652178150000|2022-05-10 10:22:30|7465.94|7465.94|7461.69|7461.69|7467.92|7467.92|7461.69|7461.69|0
1652178160000|2022-05-10 10:22:40|7461.41|7461.41|7464.32|7464.32|7464.61|7464.61|7461.41|7461.41|0
1652178170000|2022-05-10 10:22:50|7464.36|7464.36|7463.52|7463.52|7464.36|7464.36|7463.2|7463.2|0
1652178180000|2022-05-10 10:23:00|7462.38|7462.38|7462.35|7462.35|7462.67|7462.67|7462.35|7462.35|0
1652178190000|2022-05-10 10:23:10|7462.06|7462.06|7462.06|7462.06|7462.06|7462.06|7462.06|7462.06|0
1652178200000|2022-05-10 10:23:20|7462.35|7462.35|7461.22|7461.22|7462.35|7462.35|7461.22|7461.22|0
1652178210000|2022-05-10 10:23:30|7460.65|7460.65|7461.16|7461.16|7461.16|7461.16|7459.46|7459.46|0
1652178220000|2022-05-10 10:23:40|7460.59|7460.59|7460.66|7460.66|7460.66|7460.66|7459.17|7459.17|0
1652178230000|2022-05-10 10:23:50|7461.23|7461.23|7460.66|7460.66|7461.23|7461.23|7460.66|7460.66|0
1652178240000|2022-05-10 10:24:00|7460.71|7460.71|7459.86|7459.86|7462.12|7462.12|7459.86|7459.86|0
1652178250000|2022-05-10 10:24:10|7460.14|7460.14|7460.14|7460.14|7460.14|7460.14|7460.14|7460.14|0
1652178260000|2022-05-10 10:24:20|7461.28|7461.28|7462.12|7462.12|7462.12|7462.12|7460.95|7460.95|0
1652178270000|2022-05-10 10:24:30|7460.99|7460.99|7457.87|7457.87|7460.99|7460.99|7457.87|7457.87|0
1652178280000|2022-05-10 10:24:40|7456.74|7456.74|7458.16|7458.16|7458.16|7458.16|7456.74|7456.74|0
1652178290000|2022-05-10 10:24:50|7457.59|7457.59|7457.3|7457.3|7457.59|7457.59|7457.3|7457.3|0
1652178300000|2022-05-10 10:25:00|7457.02|7457.02|7455.32|7455.32|7457.02|7457.02|7455.32|7455.32|0
1652178310000|2022-05-10 10:25:10|7456.45|7456.45|7460.13|7460.13|7460.13|7460.13|7456.17|7456.17|0
1652178320000|2022-05-10 10:25:20|7459|7459|7457.3|7457.3|7459|7459|7457.3|7457.3|0
1652178330000|2022-05-10 10:25:30|7457.87|7457.87|7459.01|7459.01|7460.14|7460.14|7457.87|7457.87|0
1652178340000|2022-05-10 10:25:40|7458.44|7458.44|7458.44|7458.44|7458.44|7458.44|7458.44|7458.44|0
1652178350000|2022-05-10 10:25:50|7458.73|7458.73|7459.01|7459.01|7459.01|7459.01|7458.73|7458.73|0
1652178360000|2022-05-10 10:26:00|7458.73|7458.73|7456.18|7456.18|7459.86|7459.86|7456.18|7456.18|0
1652178370000|2022-05-10 10:26:10|7456.74|7456.74|7457.03|7457.03|7457.03|7457.03|7455.61|7455.61|0
1652178380000|2022-05-10 10:26:20|7458.16|7458.16|7459.39|7459.39|7459.39|7459.39|7458.16|7458.16|0
1652178390000|2022-05-10 10:26:30|7459.11|7459.11|7458|7458|7459.13|7459.13|7458|7458|0
1652178400000|2022-05-10 10:26:40|7457.72|7457.72|7456.59|7456.59|7457.72|7457.72|7456.59|7456.59|0
1652178410000|2022-05-10 10:26:50|7457.72|7457.72|7455.46|7455.46|7457.72|7457.72|7455.46|7455.46|0
1652178420000|2022-05-10 10:27:00|7456.02|7456.02|7456.02|7456.02|7456.31|7456.31|7456.02|7456.02|0
1652178430000|2022-05-10 10:27:10|7457.16|7457.16|7458.29|7458.29|7458.29|7458.29|7457.16|7457.16|0
1652178440000|2022-05-10 10:27:20|7457.16|7457.16|7458.29|7458.29|7458.29|7458.29|7457.16|7457.16|0
1652178450000|2022-05-10 10:27:30|7459.42|7459.42|7456.87|7456.87|7459.7|7459.7|7456.87|7456.87|0
1652178460000|2022-05-10 10:27:40|7457.16|7457.16|7458.29|7458.29|7458.29|7458.29|7457.16|7457.16|0
1652178470000|2022-05-10 10:27:50|7457.16|7457.16|7457.44|7457.44|7457.44|7457.44|7457.16|7457.16|0
1652178480000|2022-05-10 10:28:00|7457.16|7457.16|7457.16|7457.16|7457.16|7457.16|7457.16|7457.16|0
1652178490000|2022-05-10 10:28:10|7457.1|7457.1|7456.53|7456.53|7457.1|7457.1|7455.96|7455.96|0
1652178500000|2022-05-10 10:28:20|7457.66|7457.66|7458.8|7458.8|7458.8|7458.8|7457.66|7457.66|0
1652178510000|2022-05-10 10:28:30|7457.66|7457.66|7456.25|7456.25|7457.66|7457.66|7456.25|7456.25|0
1652178520000|2022-05-10 10:28:40|7457.38|7457.38|7459.66|7459.66|7459.95|7459.95|7457.38|7457.38|0
1652178530000|2022-05-10 10:28:50|7459.95|7459.95|7460.26|7460.26|7461.4|7461.4|7459.95|7459.95|0
1652178540000|2022-05-10 10:29:00|7461.4|7461.4|7460.26|7460.26|7461.4|7461.4|7460.26|7460.26|0
1652178550000|2022-05-10 10:29:10|7460.55|7460.55|7460.24|7460.24|7460.55|7460.55|7460.22|7460.22|0
1652178560000|2022-05-10 10:29:20|7459.11|7459.11|7461.66|7461.66|7461.66|7461.66|7459.11|7459.11|0
1652178570000|2022-05-10 10:29:30|7460.53|7460.53|7459.4|7459.4|7460.53|7460.53|7459.4|7459.4|0
1652178580000|2022-05-10 10:29:40|7460.53|7460.53|7457.7|7457.7|7460.53|7460.53|7457.7|7457.7|0
1652178590000|2022-05-10 10:29:50|7457.98|7457.98|7459.4|7459.4|7459.4|7459.4|7457.98|7457.98|0
1652178600000|2022-05-10 10:30:00|7460.53|7460.53|7467.89|7467.89|7467.89|7467.89|7459.4|7459.4|0
1652178610000|2022-05-10 10:30:10|7467.95|7467.95|7472.64|7472.64|7472.64|7472.64|7467.95|7467.95|0
1652178620000|2022-05-10 10:30:20|7473.77|7473.77|7476.73|7476.73|7476.73|7476.73|7472.14|7472.14|0
1652178630000|2022-05-10 10:30:30|7475.6|7475.6|7478.47|7478.47|7478.47|7478.47|7475.6|7475.6|0
1652178640000|2022-05-10 10:30:40|7478.19|7478.19|7479.55|7479.55|7479.55|7479.55|7477.28|7477.28|0
1652178650000|2022-05-10 10:30:50|7478.41|7478.41|7478.46|7478.46|7479.59|7479.59|7478.41|7478.41|0
1652178660000|2022-05-10 10:31:00|7479.59|7479.59|7480.72|7480.72|7480.72|7480.72|7479.59|7479.59|0
1652178670000|2022-05-10 10:31:10|7480.79|7480.79|7482.02|7482.02|7482.02|7482.02|7480.79|7480.79|0
1652178680000|2022-05-10 10:31:20|7482.31|7482.31|7477.78|7477.78|7483.44|7483.44|7477.78|7477.78|0
1652178690000|2022-05-10 10:31:30|7478.91|7478.91|7481.74|7481.74|7481.74|7481.74|7478.91|7478.91|0
1652178700000|2022-05-10 10:31:40|7482.87|7482.87|7481.74|7481.74|7482.87|7482.87|7481.74|7481.74|0
1652178710000|2022-05-10 10:31:50|7480.61|7480.61|7481.74|7481.74|7482.87|7482.87|7480.61|7480.61|0
1652178720000|2022-05-10 10:32:00|7482.02|7482.02|7483.15|7483.15|7483.15|7483.15|7482.02|7482.02|0
1652178730000|2022-05-10 10:32:10|7482.02|7482.02|7482.02|7482.02|7482.02|7482.02|7482.02|7482.02|0
1652178740000|2022-05-10 10:32:20|7484.29|7484.29|7483.15|7483.15|7484.29|7484.29|7483.15|7483.15|0
1652178750000|2022-05-10 10:32:30|7483.19|7483.19|7483.45|7483.45|7483.47|7483.47|7483.19|7483.19|0
1652178760000|2022-05-10 10:32:40|7482.32|7482.32|7482.32|7482.32|7482.32|7482.32|7482.32|7482.32|0
1652178770000|2022-05-10 10:32:50|7483.45|7483.45|7484.04|7484.04|7484.04|7484.04|7483.45|7483.45|0
1652178780000|2022-05-10 10:33:00|7484.01|7484.01|7482.87|7482.87|7484.01|7484.01|7482.87|7482.87|0
1652178790000|2022-05-10 10:33:10|7482.89|7482.89|7481.76|7481.76|7482.89|7482.89|7481.76|7481.76|0
1652178800000|2022-05-10 10:33:20|7482.05|7482.05|7486.29|7486.29|7486.29|7486.29|7482.05|7482.05|0
1652178810000|2022-05-10 10:33:30|7487.42|7487.42|7487.42|7487.42|7487.42|7487.42|7487.42|7487.42|0
1652178820000|2022-05-10 10:33:40|7488.56|7488.56|7487.15|7487.15|7488.58|7488.58|7486.29|7486.29|0
1652178830000|2022-05-10 10:33:50|7487.71|7487.71|7493.1|7493.1|7493.1|7493.1|7487.71|7487.71|0
1652178840000|2022-05-10 10:34:00|7493.39|7493.39|7495.67|7495.67|7495.67|7495.67|7493.39|7493.39|0
1652178850000|2022-05-10 10:34:10|7493.41|7493.41|7493.41|7493.41|7493.41|7493.41|7493.41|7493.41|0
1652178870000|2022-05-10 10:34:30|7492.56|7492.56|7491.43|7491.43|7492.85|7492.85|7491.43|7491.43|0
1652178880000|2022-05-10 10:34:40|7492.56|7492.56|7497.38|7497.38|7497.38|7497.38|7492.56|7492.56|0
1652178900000|2022-05-10 10:35:00|7495.11|7495.11|7490.01|7490.01|7495.11|7495.11|7490.01|7490.01|0
1652178910000|2022-05-10 10:35:10|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|7489.73|0
1652178920000|2022-05-10 10:35:20|7490.01|7490.01|7489.48|7489.48|7490.61|7490.61|7489.48|7489.48|0
1652178930000|2022-05-10 10:35:30|7490.61|7490.61|7490.61|7490.61|7490.61|7490.61|7490.61|7490.61|0
1652178940000|2022-05-10 10:35:40|7490.57|7490.57|7489.52|7489.52|7490.66|7490.66|7489.52|7489.52|0
1652178950000|2022-05-10 10:35:50|7490.66|7490.66|7490.96|7490.96|7490.96|7490.96|7490.66|7490.66|0
1652178960000|2022-05-10 10:36:00|7491.53|7491.53|7491.53|7491.53|7491.53|7491.53|7491.53|7491.53|0
1652178970000|2022-05-10 10:36:10|7493.79|7493.79|7493.79|7493.79|7493.79|7493.79|7493.79|7493.79|0
1652178980000|2022-05-10 10:36:20|7492.66|7492.66|7491.24|7491.24|7493.79|7493.79|7491.24|7491.24|0
1652178990000|2022-05-10 10:36:30|7492.38|7492.38|7492.34|7492.34|7492.38|7492.38|7492.34|7492.34|0
1652179000000|2022-05-10 10:36:40|7493.48|7493.48|7493.48|7493.48|7493.48|7493.48|7493.48|7493.48|0
1652179010000|2022-05-10 10:36:50|7492.35|7492.35|7491.19|7491.19|7492.35|7492.35|7491.19|7491.19|0
1652179020000|2022-05-10 10:37:00|7492.33|7492.33|7492.33|7492.33|7492.33|7492.33|7492.33|7492.33|0
1652179030000|2022-05-10 10:37:10|7492.61|7492.61|7486.1|7486.1|7492.61|7492.61|7486.1|7486.1|0
1652179040000|2022-05-10 10:37:20|7486.66|7486.66|7486.64|7486.64|7486.66|7486.66|7486.64|7486.64|0
1652179050000|2022-05-10 10:37:30|7487.78|7487.78|7488.34|7488.34|7488.34|7488.34|7487.78|7487.78|0
1652179060000|2022-05-10 10:37:40|7489.47|7489.47|7490.65|7490.65|7492.07|7492.07|7489.47|7489.47|0
1652179070000|2022-05-10 10:37:50|7491.78|7491.78|7491.78|7491.78|7491.78|7491.78|7491.78|7491.78|0
1652179080000|2022-05-10 10:38:00|7492.91|7492.91|7494.05|7494.05|7494.05|7494.05|7492.91|7492.91|0
1652179090000|2022-05-10 10:38:10|7495.47|7495.47|7494.33|7494.33|7495.47|7495.47|7494.33|7494.33|0
1652179100000|2022-05-10 10:38:20|7494.62|7494.62|7493.77|7493.77|7494.62|7494.62|7493.77|7493.77|0
1652179110000|2022-05-10 10:38:30|7494.9|7494.9|7493.77|7493.77|7494.9|7494.9|7493.77|7493.77|0
1652179120000|2022-05-10 10:38:40|7494.33|7494.33|7493.2|7493.2|7494.33|7494.33|7493.2|7493.2|0
1652179130000|2022-05-10 10:38:50|7495.47|7495.47|7496.32|7496.32|7496.32|7496.32|7495.47|7495.47|0
1652179140000|2022-05-10 10:39:00|7498.58|7498.58|7500|7500|7500|7500|7498.58|7498.58|0
1652179150000|2022-05-10 10:39:10|7499.43|7499.43|7501.13|7501.13|7501.13|7501.13|7498.3|7498.3|0
1652179160000|2022-05-10 10:39:20|7502.26|7502.26|7501.98|7501.98|7502.26|7502.26|7501.13|7501.13|0
1652179170000|2022-05-10 10:39:30|7500.85|7500.85|7500.84|7500.84|7501.41|7501.41|7500.28|7500.28|0
1652179180000|2022-05-10 10:39:40|7499.71|7499.71|7499.78|7499.78|7499.78|7499.78|7499.71|7499.71|0
1652179190000|2022-05-10 10:39:50|7500.91|7500.91|7506.48|7506.48|7506.48|7506.48|7500.91|7500.91|0
1652179200000|2022-05-10 10:40:00|7507.61|7507.61|7509.9|7509.9|7511.03|7511.03|7507.61|7507.61|0
1652179210000|2022-05-10 10:40:10|7509.93|7509.93|7510.26|7510.26|7510.26|7510.26|7509.65|7509.65|0
1652179220000|2022-05-10 10:40:20|7509.13|7509.13|7512.84|7512.84|7512.87|7512.87|7509.13|7509.13|0
1652179230000|2022-05-10 10:40:30|7513.97|7513.97|7512.84|7512.84|7513.97|7513.97|7512.84|7512.84|0
1652179240000|2022-05-10 10:40:40|7511.71|7511.71|7511.71|7511.71|7511.71|7511.71|7511.71|7511.71|0
1652179250000|2022-05-10 10:40:50|7511.78|7511.78|7511.71|7511.71|7511.78|7511.78|7511.71|7511.71|0
1652179260000|2022-05-10 10:41:00|7511.78|7511.78|7509.76|7509.76|7512.91|7512.91|7509.76|7509.76|0
1652179270000|2022-05-10 10:41:10|7509.72|7509.72|7508.31|7508.31|7509.76|7509.76|7504.38|7504.38|0
1652179280000|2022-05-10 10:41:20|7509.44|7509.44|7512.84|7512.84|7512.84|7512.84|7509.44|7509.44|0
1652179290000|2022-05-10 10:41:30|7512.87|7512.87|7514.48|7514.48|7514.54|7514.54|7511.71|7511.71|0
1652179300000|2022-05-10 10:41:40|7514.55|7514.55|7514.52|7514.52|7514.55|7514.55|7512.22|7512.22|0
1652179310000|2022-05-10 10:41:50|7514.55|7514.55|7512.78|7512.78|7514.55|7514.55|7512.78|7512.78|0
1652179320000|2022-05-10 10:42:00|7511.65|7511.65|7512.64|7512.64|7512.92|7512.92|7511.65|7511.65|0
1652179330000|2022-05-10 10:42:10|7513.77|7513.77|7510.57|7510.57|7513.77|7513.77|7509.44|7509.44|0
1652179340000|2022-05-10 10:42:20|7509.44|7509.44|7507.54|7507.54|7509.44|7509.44|7507.54|7507.54|0
1652179350000|2022-05-10 10:42:30|7508.67|7508.67|7511.74|7511.74|7511.78|7511.78|7508.67|7508.67|0
1652179360000|2022-05-10 10:42:40|7509.48|7509.48|7511.18|7511.18|7511.18|7511.18|7509.48|7509.48|0
1652179370000|2022-05-10 10:42:50|7510.05|7510.05|7509.2|7509.2|7510.05|7510.05|7509.2|7509.2|0
1652179380000|2022-05-10 10:43:00|7510.33|7510.33|7510.29|7510.29|7510.33|7510.33|7510.26|7510.26|0
1652179390000|2022-05-10 10:43:10|7510.26|7510.26|7508.85|7508.85|7511.11|7511.11|7508.85|7508.85|0
1652179400000|2022-05-10 10:43:20|7508.88|7508.88|7509.97|7509.97|7510.58|7510.58|7508.88|7508.88|0
1652179410000|2022-05-10 10:43:30|7510.54|7510.54|7514.22|7514.22|7514.22|7514.22|7510.54|7510.54|0
1652179420000|2022-05-10 10:43:40|7513.09|7513.09|7515.38|7515.38|7515.45|7515.45|7513.09|7513.09|0
1652179430000|2022-05-10 10:43:50|7515.45|7515.45|7512.73|7512.73|7515.45|7515.45|7512.73|7512.73|0
1652179440000|2022-05-10 10:44:00|7514.14|7514.14|7516.32|7516.32|7516.32|7516.32|7513.01|7513.01|0
1652179450000|2022-05-10 10:44:10|7516.46|7516.46|7518.06|7518.06|7518.06|7518.06|7516.46|7516.46|0
1652179470000|2022-05-10 10:44:30|7516.92|7516.92|7513.55|7513.55|7516.92|7516.92|7513.55|7513.55|0
1652179490000|2022-05-10 10:44:50|7513.57|7513.57|7512.44|7512.44|7513.57|7513.57|7512.44|7512.44|0
1652179500000|2022-05-10 10:45:00|7512.47|7512.47|7512.19|7512.19|7512.47|7512.47|7512.19|7512.19|0
1652179510000|2022-05-10 10:45:10|7513.04|7513.04|7516.43|7516.43|7516.43|7516.43|7513.04|7513.04|0
1652179520000|2022-05-10 10:45:20|7517.85|7517.85|7515.59|7515.59|7518.98|7518.98|7515.59|7515.59|0
1652179530000|2022-05-10 10:45:30|7516.72|7516.72|7517.85|7517.85|7517.85|7517.85|7516.72|7516.72|0
1652179540000|2022-05-10 10:45:40|7518.7|7518.7|7516.97|7516.97|7518.7|7518.7|7516.97|7516.97|0
1652179550000|2022-05-10 10:45:50|7515.84|7515.84|7515.84|7515.84|7515.84|7515.84|7515.84|7515.84|0
1652179560000|2022-05-10 10:46:00|7514.7|7514.7|7515.84|7515.84|7515.84|7515.84|7514.7|7514.7|0
1652179570000|2022-05-10 10:46:10|7515.8|7515.8|7516.93|7516.93|7516.93|7516.93|7514.67|7514.67|0
1652179580000|2022-05-10 10:46:20|7515.8|7515.8|7510.96|7510.96|7515.8|7515.8|7510.96|7510.96|0
1652179590000|2022-05-10 10:46:30|7511|7511|7510.7|7510.7|7511|7511|7510.41|7510.41|0
1652179600000|2022-05-10 10:46:40|7510.98|7510.98|7510.98|7510.98|7512.11|7512.11|7510.98|7510.98|0
1652179610000|2022-05-10 10:46:50|7511.27|7511.27|7511.27|7511.27|7511.27|7511.27|7511.27|7511.27|0
1652179620000|2022-05-10 10:47:00|7510.14|7510.14|7510.16|7510.16|7510.19|7510.19|7510.14|7510.14|0
1652179630000|2022-05-10 10:47:10|7511.29|7511.29|7511.29|7511.29|7511.29|7511.29|7511.29|7511.29|0
1652179640000|2022-05-10 10:47:20|7510.16|7510.16|7511.08|7511.08|7511.29|7511.29|7510.16|7510.16|0
1652179650000|2022-05-10 10:47:30|7511.93|7511.93|7513.06|7513.06|7514.19|7514.19|7511.93|7511.93|0
1652179660000|2022-05-10 10:47:40|7513.35|7513.35|7513.04|7513.04|7513.35|7513.35|7511.63|7511.63|0
1652179670000|2022-05-10 10:47:50|7511.91|7511.91|7512.99|7512.99|7513.04|7513.04|7511.91|7511.91|0
1652179680000|2022-05-10 10:48:00|7513.02|7513.02|7513.06|7513.06|7514.19|7514.19|7513.02|7513.02|0
1652179690000|2022-05-10 10:48:10|7513.09|7513.09|7513.06|7513.06|7514.19|7514.19|7513.02|7513.02|0
1652179700000|2022-05-10 10:48:20|7513.02|7513.02|7513.13|7513.13|7513.13|7513.13|7511.93|7511.93|0
1652179710000|2022-05-10 10:48:30|7514.27|7514.27|7517.35|7517.35|7517.35|7517.35|7514.27|7514.27|0
1652179720000|2022-05-10 10:48:40|7516.21|7516.21|7515.09|7515.09|7517.35|7517.35|7515.06|7515.06|0
1652179730000|2022-05-10 10:48:50|7515.06|7515.06|7515.09|7515.09|7515.13|7515.13|7513.92|7513.92|0
1652179740000|2022-05-10 10:49:00|7516.22|7516.22|7514.52|7514.52|7516.22|7516.22|7513.39|7513.39|0
1652179750000|2022-05-10 10:49:10|7513.39|7513.39|7513.39|7513.39|7513.68|7513.68|7513.32|7513.32|0
1652179760000|2022-05-10 10:49:20|7513.36|7513.36|7514.52|7514.52|7514.52|7514.52|7513.36|7513.36|0
1652179770000|2022-05-10 10:49:30|7515.65|7515.65|7519.11|7519.11|7519.11|7519.11|7515.65|7515.65|0
1652179780000|2022-05-10 10:49:40|7519.08|7519.08|7520.34|7520.34|7520.34|7520.34|7519.08|7519.08|0
1652179790000|2022-05-10 10:49:50|7520.31|7520.31|7517.83|7517.83|7520.35|7520.35|7517.76|7517.76|0
1652179800000|2022-05-10 10:50:00|7518.96|7518.96|7521.16|7521.16|7521.16|7521.16|7518.96|7518.96|0
1652179810000|2022-05-10 10:50:10|7520.03|7520.03|7521.24|7521.24|7521.24|7521.24|7520.03|7520.03|0
1652179820000|2022-05-10 10:50:20|7521.53|7521.53|7520.4|7520.4|7521.81|7521.81|7520.4|7520.4|0
1652179830000|2022-05-10 10:50:30|7521.53|7521.53|7520.96|7520.96|7521.53|7521.53|7520.96|7520.96|0
1652179840000|2022-05-10 10:50:40|7519.54|7519.54|7519.83|7519.83|7519.83|7519.83|7519.54|7519.54|0
1652179860000|2022-05-10 10:51:00|7520.96|7520.96|7519.92|7519.92|7521.24|7521.24|7519.83|7519.83|0
1652179870000|2022-05-10 10:51:10|7521.05|7521.05|7521.05|7521.05|7521.05|7521.05|7521.05|7521.05|0
1652179880000|2022-05-10 10:51:20|7521.33|7521.33|7521.35|7521.35|7521.35|7521.35|7521.33|7521.33|0
1652179890000|2022-05-10 10:51:30|7521.37|7521.37|7522.75|7522.75|7522.75|7522.75|7521.34|7521.34|0
1652179900000|2022-05-10 10:51:40|7523.88|7523.88|7518.69|7518.69|7523.88|7523.88|7518.41|7518.41|0
1652179910000|2022-05-10 10:51:50|7518.65|7518.65|7518.37|7518.37|7519.78|7519.78|7518.37|7518.37|0
1652179920000|2022-05-10 10:52:00|7518.08|7518.08|7517.95|7517.95|7518.08|7518.08|7517.67|7517.67|0
1652179930000|2022-05-10 10:52:10|7517.85|7517.85|7518.16|7518.16|7518.16|7518.16|7517.85|7517.85|0
1652179940000|2022-05-10 10:52:20|7519.3|7519.3|7520.36|7520.36|7520.36|7520.36|7518.67|7518.67|0
1652179950000|2022-05-10 10:52:30|7519.23|7519.23|7518.38|7518.38|7519.23|7519.23|7518.38|7518.38|0
1652179960000|2022-05-10 10:52:40|7518.35|7518.35|7520.14|7520.14|7520.21|7520.21|7518.35|7518.35|0
1652179970000|2022-05-10 10:52:50|7520.16|7520.16|7519.1|7519.1|7520.16|7520.16|7517.89|7517.89|0
1652179980000|2022-05-10 10:53:00|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|7520.23|0
1652179990000|2022-05-10 10:53:10|7519.1|7519.1|7518.53|7518.53|7519.1|7519.1|7518.53|7518.53|0
1652180000000|2022-05-10 10:53:20|7519.66|7519.66|7518.53|7518.53|7519.66|7519.66|7518.46|7518.46|0
1652180010000|2022-05-10 10:53:30|7518.56|7518.56|7518.53|7518.53|7518.56|7518.56|7518.53|7518.53|0
1652180020000|2022-05-10 10:53:40|7518.55|7518.55|7518.51|7518.51|7518.55|7518.55|7518.51|7518.51|0
1652180030000|2022-05-10 10:53:50|7518.8|7518.8|7520.48|7520.48|7520.48|7520.48|7517.37|7517.37|0
1652180040000|2022-05-10 10:54:00|7519.07|7519.07|7513.68|7513.68|7519.07|7519.07|7513.4|7513.4|0
1652180050000|2022-05-10 10:54:10|7513.97|7513.97|7515.17|7515.17|7515.17|7515.17|7513.68|7513.68|0
1652180060000|2022-05-10 10:54:20|7515.74|7515.74|7515.74|7515.74|7515.74|7515.74|7514.61|7514.61|0
1652180070000|2022-05-10 10:54:30|7515.45|7515.45|7514.04|7514.04|7515.45|7515.45|7514.04|7514.04|0
1652180080000|2022-05-10 10:54:40|7515.17|7515.17|7513.97|7513.97|7516.27|7516.27|7513.97|7513.97|0
1652180100000|2022-05-10 10:55:00|7514.04|7514.04|7515.95|7515.95|7515.95|7515.95|7513.4|7513.4|0
1652180120000|2022-05-10 10:55:20|7515.1|7515.1|7514.54|7514.54|7515.1|7515.1|7513.97|7513.97|0
1652180140000|2022-05-10 10:55:40|7515.67|7515.67|7514.54|7514.54|7515.67|7515.67|7514.54|7514.54|0
1652180150000|2022-05-10 10:55:50|7515.67|7515.67|7513.97|7513.97|7515.67|7515.67|7513.97|7513.97|0
1652180160000|2022-05-10 10:56:00|7514.04|7514.04|7512.91|7512.91|7514.04|7514.04|7512.91|7512.91|0
1652180170000|2022-05-10 10:56:10|7512.62|7512.62|7510.6|7510.6|7512.62|7512.62|7509.47|7509.47|0
1652180180000|2022-05-10 10:56:20|7509.47|7509.47|7501.87|7501.87|7509.47|7509.47|7501.87|7501.87|0
1652180190000|2022-05-10 10:56:30|7500.74|7500.74|7495.64|7495.64|7500.74|7500.74|7495.35|7495.35|0
1652180200000|2022-05-10 10:56:40|7496.77|7496.77|7502.47|7502.47|7502.47|7502.47|7496.77|7496.77|0
1652180210000|2022-05-10 10:56:50|7502.19|7502.19|7502.11|7502.11|7503.32|7503.32|7502.11|7502.11|0
1652180220000|2022-05-10 10:57:00|7503.25|7503.25|7503.53|7503.53|7503.53|7503.53|7502.4|7502.4|0
1652180230000|2022-05-10 10:57:10|7504.38|7504.38|7504.1|7504.1|7504.38|7504.38|7504.1|7504.1|0
1652180240000|2022-05-10 10:57:20|7502.97|7502.97|7503.25|7503.25|7503.25|7503.25|7502.97|7502.97|0
1652180250000|2022-05-10 10:57:30|7503.32|7503.32|7502.98|7502.98|7503.32|7503.32|7502.98|7502.98|0
1652180260000|2022-05-10 10:57:40|7503.02|7503.02|7503.8|7503.8|7503.87|7503.87|7503.02|7503.02|0
1652180270000|2022-05-10 10:57:50|7504.94|7504.94|7504.88|7504.88|7504.94|7504.94|7504.88|7504.88|0
1652180280000|2022-05-10 10:58:00|7504.95|7504.95|7505.51|7505.51|7506.08|7506.08|7504.95|7504.95|0
1652180290000|2022-05-10 10:58:10|7505.41|7505.41|7505.41|7505.41|7505.41|7505.41|7505.41|7505.41|0
1652180300000|2022-05-10 10:58:20|7506.54|7506.54|7506.26|7506.26|7506.54|7506.54|7505.41|7505.41|0
1652180310000|2022-05-10 10:58:30|7505.41|7505.41|7507.68|7507.68|7507.68|7507.68|7505.41|7505.41|0
1652180320000|2022-05-10 10:58:40|7507.78|7507.78|7505.24|7505.24|7507.78|7507.78|7505.24|7505.24|0
1652180330000|2022-05-10 10:58:50|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|7506.37|0
1652180340000|2022-05-10 10:59:00|7506.65|7506.65|7505.24|7505.24|7506.65|7506.65|7505.24|7505.24|0
1652180350000|2022-05-10 10:59:10|7505.28|7505.28|7505.28|7505.28|7506.41|7506.41|7505.28|7505.28|0
1652180360000|2022-05-10 10:59:20|7503.58|7503.58|7501.88|7501.88|7503.58|7503.58|7501.88|7501.88|0
1652180370000|2022-05-10 10:59:30|7503.01|7503.01|7505.32|7505.32|7506.98|7506.98|7503.01|7503.01|0
1652180380000|2022-05-10 10:59:40|7504.19|7504.19|7504.63|7504.63|7505.32|7505.32|7504.19|7504.19|0
1652180390000|2022-05-10 10:59:50|7503.5|7503.5|7501.23|7501.23|7503.5|7503.5|7501.23|7501.23|0
1652180400000|2022-05-10 11:00:00|7500.66|7500.66|7502.75|7502.75|7502.75|7502.75|7500.66|7500.66|0
1652180410000|2022-05-10 11:00:10|7503.89|7503.89|7503.61|7503.61|7503.89|7503.89|7501.34|7501.34|0
1652180420000|2022-05-10 11:00:20|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|7503.89|0
1652180430000|2022-05-10 11:00:30|7503.85|7503.85|7502.44|7502.44|7503.85|7503.85|7502.44|7502.44|0
1652180440000|2022-05-10 11:00:40|7504.14|7504.14|7504.71|7504.71|7504.71|7504.71|7503.01|7503.01|0
1652180450000|2022-05-10 11:00:50|7503.57|7503.57|7504.71|7504.71|7504.71|7504.71|7503.57|7503.57|0
1652180460000|2022-05-10 11:01:00|7503.57|7503.57|7503.67|7503.67|7504.8|7504.8|7503.57|7503.57|0
1652180480000|2022-05-10 11:01:20|7503.69|7503.69|7503.71|7503.71|7503.71|7503.71|7503.69|7503.69|0
1652180490000|2022-05-10 11:01:30|7504.84|7504.84|7505.44|7505.44|7505.44|7505.44|7504.84|7504.84|0
1652180500000|2022-05-10 11:01:40|7506.57|7506.57|7506.98|7506.98|7507.7|7507.7|7506.28|7506.28|0
1652180520000|2022-05-10 11:02:00|7507.02|7507.02|7507.02|7507.02|7507.02|7507.02|7507.02|7507.02|0
1652180530000|2022-05-10 11:02:10|7509.28|7509.28|7508.72|7508.72|7509.56|7509.56|7507.58|7507.58|0
1652180540000|2022-05-10 11:02:20|7509.85|7509.85|7506.68|7506.68|7509.85|7509.85|7506.68|7506.68|0
1652180550000|2022-05-10 11:02:30|7507.24|7507.24|7508.67|7508.67|7508.67|7508.67|7507.24|7507.24|0
1652180560000|2022-05-10 11:02:40|7509.81|7509.81|7510.11|7510.11|7510.39|7510.39|7509.81|7509.81|0
1652180570000|2022-05-10 11:02:50|7508.98|7508.98|7507|7507|7509.55|7509.55|7507|7507|0
1652180580000|2022-05-10 11:03:00|7507.28|7507.28|7503.88|7503.88|7508.41|7508.41|7503.88|7503.88|0
1652180590000|2022-05-10 11:03:10|7503.31|7503.31|7506.43|7506.43|7506.43|7506.43|7503.31|7503.31|0
1652180600000|2022-05-10 11:03:20|7505.3|7505.3|7506.15|7506.15|7506.15|7506.15|7505.3|7505.3|0
1652180610000|2022-05-10 11:03:30|7507.28|7507.28|7508.41|7508.41|7508.41|7508.41|7507.28|7507.28|0
1652180620000|2022-05-10 11:03:40|7508.38|7508.38|7508.66|7508.66|7508.66|7508.66|7508.38|7508.38|0
1652180630000|2022-05-10 11:03:50|7509.79|7509.79|7509.79|7509.79|7509.79|7509.79|7509.79|7509.79|0
1652180640000|2022-05-10 11:04:00|7509.86|7509.86|7509.97|7509.97|7509.97|7509.97|7509.79|7509.79|0
1652180650000|2022-05-10 11:04:10|7509.9|7509.9|7509.9|7509.9|7509.9|7509.9|7509.9|7509.9|0
1652180660000|2022-05-10 11:04:20|7509.87|7509.87|7508.46|7508.46|7510.43|7510.43|7508.17|7508.17|0
1652180670000|2022-05-10 11:04:30|7508.74|7508.74|7507.89|7507.89|7509.02|7509.02|7507.89|7507.89|0
1652180680000|2022-05-10 11:04:40|7507.61|7507.61|7505.34|7505.34|7507.61|7507.61|7505.34|7505.34|0
1652180690000|2022-05-10 11:04:50|7505.62|7505.62|7504.49|7504.49|7506.47|7506.47|7504.49|7504.49|0
1652180700000|2022-05-10 11:05:00|7503.36|7503.36|7498.57|7498.57|7503.36|7503.36|7498.53|7498.53|0
1652180710000|2022-05-10 11:05:10|7498.55|7498.55|7498.55|7498.55|7498.55|7498.55|7498.55|7498.55|0
1652180720000|2022-05-10 11:05:20|7497.41|7497.41|7493.72|7493.72|7497.41|7497.41|7493.72|7493.72|0
1652180730000|2022-05-10 11:05:30|7493.66|7493.66|7494.54|7494.54|7494.54|7494.54|7493.66|7493.66|0
1652180750000|2022-05-10 11:05:50|7495.68|7495.68|7494.54|7494.54|7495.68|7495.68|7494.54|7494.54|0
1652180780000|2022-05-10 11:06:20|7493.41|7493.41|7490.83|7490.83|7493.41|7493.41|7490.83|7490.83|0
1652180790000|2022-05-10 11:06:30|7491.96|7491.96|7490.83|7490.83|7493.1|7493.1|7490.83|7490.83|0
1652180800000|2022-05-10 11:06:40|7491.96|7491.96|7490.83|7490.83|7491.96|7491.96|7490.83|7490.83|0
1652180810000|2022-05-10 11:06:50|7491.4|7491.4|7494.8|7494.8|7494.8|7494.8|7491.4|7491.4|0
1652180820000|2022-05-10 11:07:00|7495.36|7495.36|7495.29|7495.29|7495.36|7495.36|7495.29|7495.29|0
1652180830000|2022-05-10 11:07:10|7494.73|7494.73|7494.7|7494.7|7494.74|7494.74|7494.7|7494.7|0
1652180850000|2022-05-10 11:07:30|7494.78|7494.78|7495.09|7495.09|7495.09|7495.09|7494.78|7494.78|0
1652180860000|2022-05-10 11:07:40|7495.06|7495.06|7494.49|7494.49|7495.06|7495.06|7494.49|7494.49|0
1652180870000|2022-05-10 11:07:50|7493.08|7493.08|7488.7|7488.7|7493.08|7493.08|7488.7|7488.7|0
1652180880000|2022-05-10 11:08:00|7488.38|7488.38|7485.92|7485.92|7488.38|7488.38|7485.9|7485.9|0
1652180890000|2022-05-10 11:08:10|7488.18|7488.18|7489.7|7489.7|7489.7|7489.7|7487.33|7487.33|0
1652180900000|2022-05-10 11:08:20|7487.44|7487.44|7489.71|7489.71|7490.84|7490.84|7487.4|7487.4|0
1652180910000|2022-05-10 11:08:30|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|0
1652180920000|2022-05-10 11:08:40|7491.97|7491.97|7491.97|7491.97|7491.97|7491.97|7490.84|7490.84|0
1652180930000|2022-05-10 11:08:50|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|7490.84|0
1652180940000|2022-05-10 11:09:00|7491.97|7491.97|7493.1|7493.1|7493.1|7493.1|7491.97|7491.97|0
1652180960000|2022-05-10 11:09:20|7494.23|7494.23|7495.65|7495.65|7495.65|7495.65|7494.23|7494.23|0
1652180970000|2022-05-10 11:09:30|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|7494.52|0
1652180980000|2022-05-10 11:09:40|7495.65|7495.65|7495.65|7495.65|7495.65|7495.65|7495.65|7495.65|0
1652181000000|2022-05-10 11:10:00|7495.94|7495.94|7495.97|7495.97|7497.1|7497.1|7495.94|7495.94|0
1652181010000|2022-05-10 11:10:10|7494.84|7494.84|7494.84|7494.84|7495.97|7495.97|7494.56|7494.56|0
1652181020000|2022-05-10 11:10:20|7495.97|7495.97|7496.26|7496.26|7496.26|7496.26|7495.97|7495.97|0
1652181040000|2022-05-10 11:10:40|7496.28|7496.28|7498.84|7498.84|7498.84|7498.84|7496.28|7496.28|0
1652181050000|2022-05-10 11:10:50|7498.82|7498.82|7497.69|7497.69|7498.82|7498.82|7497.69|7497.69|0
1652181060000|2022-05-10 11:11:00|7496.56|7496.56|7497.69|7497.69|7497.69|7497.69|7495.43|7495.43|0
1652181070000|2022-05-10 11:11:10|7496.56|7496.56|7497.97|7497.97|7497.97|7497.97|7496.56|7496.56|0
1652181080000|2022-05-10 11:11:20|7498.26|7498.26|7498.3|7498.3|7498.3|7498.3|7498.26|7498.26|0
1652181090000|2022-05-10 11:11:30|7497.17|7497.17|7498.58|7498.58|7498.58|7498.58|7497.17|7497.17|0
1652181100000|2022-05-10 11:11:40|7499.71|7499.71|7498.01|7498.01|7499.71|7499.71|7498.01|7498.01|0
1652181110000|2022-05-10 11:11:50|7499.14|7499.14|7500.38|7500.38|7500.38|7500.38|7499.14|7499.14|0
1652181120000|2022-05-10 11:12:00|7501.51|7501.51|7502.74|7502.74|7502.74|7502.74|7501.51|7501.51|0
1652181130000|2022-05-10 11:12:10|7502.46|7502.46|7502.74|7502.74|7503.02|7503.02|7502.17|7502.17|0
1652181140000|2022-05-10 11:12:20|7501.61|7501.61|7501.61|7501.61|7501.61|7501.61|7501.61|7501.61|0
1652181150000|2022-05-10 11:12:30|7502.74|7502.74|7502.81|7502.81|7502.81|7502.81|7502.74|7502.74|0
1652181160000|2022-05-10 11:12:40|7502.85|7502.85|7501.68|7501.68|7502.85|7502.85|7501.68|7501.68|0
1652181170000|2022-05-10 11:12:50|7501.64|7501.64|7500.55|7500.55|7501.68|7501.68|7500.55|7500.55|0
1652181180000|2022-05-10 11:13:00|7501.68|7501.68|7501.71|7501.71|7502.85|7502.85|7501.68|7501.68|0
1652181190000|2022-05-10 11:13:10|7500.58|7500.58|7501.56|7501.56|7501.56|7501.56|7500.44|7500.44|0
1652181200000|2022-05-10 11:13:20|7502.69|7502.69|7503.79|7503.79|7503.79|7503.79|7502.66|7502.66|0
1652181210000|2022-05-10 11:13:30|7502.66|7502.66|7503.79|7503.79|7503.79|7503.79|7502.66|7502.66|0
1652181220000|2022-05-10 11:13:40|7504.92|7504.92|7504.82|7504.82|7504.92|7504.92|7504.82|7504.82|0
1652181230000|2022-05-10 11:13:50|7502.56|7502.56|7503.44|7503.44|7503.44|7503.44|7502.03|7502.03|0
1652181240000|2022-05-10 11:14:00|7502.31|7502.31|7500.9|7500.9|7505.14|7505.14|7500.62|7500.62|0
1652181250000|2022-05-10 11:14:10|7502.03|7502.03|7500.9|7500.9|7502.03|7502.03|7500.9|7500.9|0
1652181260000|2022-05-10 11:14:20|7501.18|7501.18|7501.17|7501.17|7501.18|7501.18|7501.17|7501.17|0
1652181270000|2022-05-10 11:14:30|7500.89|7500.89|7505.44|7505.44|7505.44|7505.44|7500.89|7500.89|0
1652181280000|2022-05-10 11:14:40|7504.31|7504.31|7504.85|7504.85|7504.88|7504.88|7504.31|7504.31|0
1652181290000|2022-05-10 11:14:50|7504.57|7504.57|7501.88|7501.88|7504.57|7504.57|7500.82|7500.82|0
1652181300000|2022-05-10 11:15:00|7501.86|7501.86|7500.45|7500.45|7501.86|7501.86|7500.45|7500.45|0
1652181310000|2022-05-10 11:15:10|7501.58|7501.58|7500.45|7500.45|7501.58|7501.58|7500.45|7500.45|0
1652181320000|2022-05-10 11:15:20|7500.39|7500.39|7500.41|7500.41|7500.41|7500.41|7500.39|7500.39|0
1652181330000|2022-05-10 11:15:30|7499.28|7499.28|7495.87|7495.87|7499.28|7499.28|7495.87|7495.87|0
1652181340000|2022-05-10 11:15:40|7495.82|7495.82|7494.26|7494.26|7495.82|7495.82|7494.26|7494.26|0
1652181350000|2022-05-10 11:15:50|7493.13|7493.13|7494.19|7494.19|7494.19|7494.19|7493.06|7493.06|0
1652181370000|2022-05-10 11:16:10|7494.14|7494.14|7492.44|7492.44|7494.14|7494.14|7492.44|7492.44|0
1652181380000|2022-05-10 11:16:20|7492.38|7492.38|7487.12|7487.12|7492.38|7492.38|7487.05|7487.05|0
1652181390000|2022-05-10 11:16:30|7488.25|7488.25|7488.28|7488.28|7488.28|7488.28|7488.25|7488.25|0
1652181400000|2022-05-10 11:16:40|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|7487.15|0
1652181410000|2022-05-10 11:16:50|7487.12|7487.12|7488.51|7488.51|7488.51|7488.51|7487.1|7487.1|0
1652181420000|2022-05-10 11:17:00|7487.38|7487.38|7488.8|7488.8|7488.8|7488.8|7487.38|7487.38|0
1652181430000|2022-05-10 11:17:10|7488.76|7488.76|7488.76|7488.76|7489.89|7489.89|7488.73|7488.73|0
1652181440000|2022-05-10 11:17:20|7487.63|7487.63|7487.63|7487.63|7487.63|7487.63|7487.63|7487.63|0
1652181450000|2022-05-10 11:17:30|7487.57|7487.57|7488.71|7488.71|7488.71|7488.71|7487.57|7487.57|0
1652181460000|2022-05-10 11:17:40|7488.75|7488.75|7487.6|7487.6|7488.75|7488.75|7487.55|7487.55|0
1652181470000|2022-05-10 11:17:50|7486.47|7486.47|7484.95|7484.95|7486.47|7486.47|7484.95|7484.95|0
1652181480000|2022-05-10 11:18:00|7484.38|7484.38|7482.85|7482.85|7484.66|7484.66|7482.85|7482.85|0
1652181490000|2022-05-10 11:18:10|7482.28|7482.28|7482.61|7482.61|7482.89|7482.89|7482.27|7482.27|0
1652181500000|2022-05-10 11:18:20|7482.59|7482.59|7482.59|7482.59|7482.59|7482.59|7482.59|7482.59|0
1652181510000|2022-05-10 11:18:30|7482.87|7482.87|7485.42|7485.42|7485.42|7485.42|7482.87|7482.87|0
1652181520000|2022-05-10 11:18:40|7486.55|7486.55|7487.24|7487.24|7487.24|7487.24|7486.55|7486.55|0
1652181540000|2022-05-10 11:19:00|7487.16|7487.16|7484.65|7484.65|7487.16|7487.16|7484.61|7484.61|0
1652181550000|2022-05-10 11:19:10|7484.62|7484.62|7480.37|7480.37|7484.62|7484.62|7480.37|7480.37|0
1652181560000|2022-05-10 11:19:20|7481.5|7481.5|7479.6|7479.6|7481.5|7481.5|7478.74|7478.74|0
1652181570000|2022-05-10 11:19:30|7479.58|7479.58|7479.86|7479.86|7480.71|7480.71|7479.57|7479.57|0
1652181580000|2022-05-10 11:19:40|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|7480.42|0
1652181590000|2022-05-10 11:19:50|7480.44|7480.44|7480.44|7480.44|7480.44|7480.44|7480.44|7480.44|0
1652181600000|2022-05-10 11:20:00|7480.41|7480.41|7480.42|7480.42|7480.42|7480.42|7480.38|7480.38|0
1652181610000|2022-05-10 11:20:10|7479.29|7479.29|7477.59|7477.59|7479.29|7479.29|7476.45|7476.45|0
1652181620000|2022-05-10 11:20:20|7477.3|7477.3|7476.14|7476.14|7477.3|7477.3|7474.97|7474.97|0
1652181630000|2022-05-10 11:20:30|7476.1|7476.1|7478.85|7478.85|7478.85|7478.85|7476.1|7476.1|0
1652181640000|2022-05-10 11:20:40|7477.72|7477.72|7477.44|7477.44|7477.72|7477.72|7477.44|7477.44|0
1652181650000|2022-05-10 11:20:50|7477.15|7477.15|7477.15|7477.15|7477.15|7477.15|7477.15|7477.15|0
1652181660000|2022-05-10 11:21:00|7476.02|7476.02|7475.43|7475.43|7476.87|7476.87|7474.61|7474.61|0
1652181670000|2022-05-10 11:21:10|7474.3|7474.3|7473.98|7473.98|7474.3|7474.3|7473.98|7473.98|0
1652181680000|2022-05-10 11:21:20|7473.41|7473.41|7472.84|7472.84|7473.41|7473.41|7472.84|7472.84|0
1652181690000|2022-05-10 11:21:30|7474.83|7474.83|7478.02|7478.02|7478.02|7478.02|7474.54|7474.54|0
1652181700000|2022-05-10 11:21:40|7477.95|7477.95|7476.42|7476.42|7477.95|7477.95|7475.12|7475.12|0
1652181710000|2022-05-10 11:21:50|7475.85|7475.85|7473.3|7473.3|7476.98|7476.98|7473.3|7473.3|0
1652181720000|2022-05-10 11:22:00|7472.45|7472.45|7472.45|7472.45|7472.45|7472.45|7472.45|7472.45|0
1652181730000|2022-05-10 11:22:10|7473.58|7473.58|7474.43|7474.43|7474.43|7474.43|7473.58|7473.58|0
1652181740000|2022-05-10 11:22:20|7473.58|7473.58|7472.45|7472.45|7473.58|7473.58|7472.45|7472.45|0
1652181750000|2022-05-10 11:22:30|7472.17|7472.17|7472.17|7472.17|7472.17|7472.17|7472.17|7472.17|0
1652181760000|2022-05-10 11:22:40|7473.3|7473.3|7474.43|7474.43|7474.43|7474.43|7473.3|7473.3|0
1652181770000|2022-05-10 11:22:50|7474.39|7474.39|7474.43|7474.43|7474.43|7474.43|7474.39|7474.39|0
1652181780000|2022-05-10 11:23:00|7475|7475|7476.13|7476.13|7477.26|7477.26|7475|7475|0
1652181790000|2022-05-10 11:23:10|7476.7|7476.7|7476.88|7476.88|7476.88|7476.88|7476.59|7476.59|0
1652181800000|2022-05-10 11:23:20|7476.84|7476.84|7474.61|7474.61|7476.88|7476.88|7474.61|7474.61|0
1652181810000|2022-05-10 11:23:30|7475.74|7475.74|7478.37|7478.37|7478.37|7478.37|7475.74|7475.74|0
1652181820000|2022-05-10 11:23:40|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|7478.66|0
1652181830000|2022-05-10 11:23:50|7477.53|7477.53|7479.79|7479.79|7479.79|7479.79|7477.53|7477.53|0
1652181840000|2022-05-10 11:24:00|7479.77|7479.77|7480.9|7480.9|7480.9|7480.9|7479.77|7479.77|0
1652181850000|2022-05-10 11:24:10|7480.83|7480.83|7480.27|7480.27|7480.83|7480.83|7480.27|7480.27|0
1652181860000|2022-05-10 11:24:20|7481.68|7481.68|7482.04|7482.04|7482.04|7482.04|7481.68|7481.68|0
1652181870000|2022-05-10 11:24:30|7482.06|7482.06|7482.09|7482.09|7482.09|7482.09|7480.89|7480.89|0
1652181880000|2022-05-10 11:24:40|7480.95|7480.95|7480.97|7480.97|7480.97|7480.97|7480.95|7480.95|0
1652181890000|2022-05-10 11:24:50|7483.24|7483.24|7483.1|7483.1|7484.23|7484.23|7483.1|7483.1|0
1652181900000|2022-05-10 11:25:00|7481.97|7481.97|7479.58|7479.58|7482.79|7482.79|7479.58|7479.58|0
1652181910000|2022-05-10 11:25:10|7479.61|7479.61|7477.91|7477.91|7479.61|7479.61|7477.63|7477.63|0
1652181920000|2022-05-10 11:25:20|7479.05|7479.05|7480.18|7480.18|7480.18|7480.18|7479.05|7479.05|0
1652181930000|2022-05-10 11:25:30|7480.11|7480.11|7482.26|7482.26|7482.3|7482.3|7480.03|7480.03|0
1652181940000|2022-05-10 11:25:40|7482.29|7482.29|7482.29|7482.29|7482.29|7482.29|7481.16|7481.16|0
1652181950000|2022-05-10 11:25:50|7482.22|7482.22|7483.64|7483.64|7483.64|7483.64|7482.22|7482.22|0
1652181960000|2022-05-10 11:26:00|7483.92|7483.92|7486.14|7486.14|7486.14|7486.14|7483.92|7483.92|0
1652181980000|2022-05-10 11:26:20|7487.27|7487.27|7487.84|7487.84|7487.84|7487.84|7487.27|7487.27|0
1652181990000|2022-05-10 11:26:30|7486.71|7486.71|7486.67|7486.67|7486.71|7486.71|7486.67|7486.67|0
1652182000000|2022-05-10 11:26:40|7486.63|7486.63|7486.63|7486.63|7486.63|7486.63|7486.63|7486.63|0
1652182020000|2022-05-10 11:27:00|7485.5|7485.5|7481.25|7481.25|7485.5|7485.5|7481.21|7481.21|0
1652182030000|2022-05-10 11:27:10|7480.12|7480.12|7484.08|7484.08|7485.78|7485.78|7480.12|7480.12|0
1652182040000|2022-05-10 11:27:20|7482.95|7482.95|7482.38|7482.38|7482.95|7482.95|7482.38|7482.38|0
1652182050000|2022-05-10 11:27:30|7483.51|7483.51|7483.8|7483.8|7484.65|7484.65|7483.51|7483.51|0
1652182060000|2022-05-10 11:27:40|7484.93|7484.93|7482.95|7482.95|7484.93|7484.93|7482.38|7482.38|0
1652182070000|2022-05-10 11:27:50|7484.08|7484.08|7482.38|7482.38|7484.08|7484.08|7482.38|7482.38|0
1652182080000|2022-05-10 11:28:00|7483.51|7483.51|7485.21|7485.21|7485.21|7485.21|7483.51|7483.51|0
1652182100000|2022-05-10 11:28:20|7484.08|7484.08|7488.61|7488.61|7488.9|7488.9|7484.08|7484.08|0
1652182110000|2022-05-10 11:28:30|7489.18|7489.18|7489.18|7489.18|7489.2|7489.2|7489.18|7489.18|0
1652182120000|2022-05-10 11:28:40|7488.05|7488.05|7489.18|7489.18|7490.35|7490.35|7488.05|7488.05|0
1652182130000|2022-05-10 11:28:50|7489.46|7489.46|7489.74|7489.74|7489.74|7489.74|7489.46|7489.46|0
1652182140000|2022-05-10 11:29:00|7489.46|7489.46|7491.67|7491.67|7491.74|7491.74|7489.46|7489.46|0
1652182150000|2022-05-10 11:29:10|7490.54|7490.54|7491.42|7491.42|7491.42|7491.42|7488.84|7488.84|0
1652182160000|2022-05-10 11:29:20|7490.29|7490.29|7491.14|7491.14|7491.14|7491.14|7490.29|7490.29|0
1652182170000|2022-05-10 11:29:30|7493.4|7493.4|7494.53|7494.53|7494.53|7494.53|7493.4|7493.4|0
1652182180000|2022-05-10 11:29:40|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|7493.4|0
1652182190000|2022-05-10 11:29:50|7493.43|7493.43|7493.33|7493.33|7493.43|7493.43|7492.2|7492.2|0
1652182200000|2022-05-10 11:30:00|7493.32|7493.32|7494.45|7494.45|7494.45|7494.45|7493.32|7493.32|0
1652182210000|2022-05-10 11:30:10|7495.58|7495.58|7496.72|7496.72|7497.85|7497.85|7495.54|7495.54|0
1652182230000|2022-05-10 11:30:30|7497.85|7497.85|7498.42|7498.42|7498.42|7498.42|7497.85|7497.85|0
1652182250000|2022-05-10 11:30:50|7498.38|7498.38|7498.38|7498.38|7499.51|7499.51|7498.38|7498.38|0
1652182260000|2022-05-10 11:31:00|7498.34|7498.34|7498.36|7498.36|7498.36|7498.36|7498.34|7498.34|0
1652182280000|2022-05-10 11:31:20|7498.32|7498.32|7498.32|7498.32|7498.32|7498.32|7498.32|7498.32|0
1652182290000|2022-05-10 11:31:30|7498.6|7498.6|7499.87|7499.87|7499.87|7499.87|7498.6|7498.6|0
1652182300000|2022-05-10 11:31:40|7499.94|7499.94|7501.96|7501.96|7501.96|7501.96|7499.94|7499.94|0
1652182310000|2022-05-10 11:31:50|7503.09|7503.09|7503.13|7503.13|7503.13|7503.13|7503.09|7503.09|0
1652182320000|2022-05-10 11:32:00|7503.15|7503.15|7504.57|7504.57|7504.57|7504.57|7503.15|7503.15|0
1652182330000|2022-05-10 11:32:10|7504.86|7504.86|7504.58|7504.58|7505.71|7505.71|7504.01|7504.01|0
1652182340000|2022-05-10 11:32:20|7503.45|7503.45|7504.58|7504.58|7504.86|7504.86|7503.45|7503.45|0
1652182350000|2022-05-10 11:32:30|7504.29|7504.29|7505.43|7505.43|7505.43|7505.43|7503.1|7503.1|0
1652182360000|2022-05-10 11:32:40|7504.29|7504.29|7505.48|7505.48|7505.48|7505.48|7504.29|7504.29|0
1652182370000|2022-05-10 11:32:50|7506.05|7506.05|7505.77|7505.77|7507.18|7507.18|7505.77|7505.77|0
1652182380000|2022-05-10 11:33:00|7505.8|7505.8|7506.93|7506.93|7506.93|7506.93|7505.8|7505.8|0
1652182390000|2022-05-10 11:33:10|7506.89|7506.89|7505.76|7505.76|7506.89|7506.89|7505.76|7505.76|0
1652182400000|2022-05-10 11:33:20|7506.89|7506.89|7506.61|7506.61|7507.74|7507.74|7506.61|7506.61|0
1652182410000|2022-05-10 11:33:30|7507.74|7507.74|7507.74|7507.74|7507.74|7507.74|7507.74|7507.74|0
1652182420000|2022-05-10 11:33:40|7506.61|7506.61|7507.63|7507.63|7507.63|7507.63|7506.04|7506.04|0
1652182430000|2022-05-10 11:33:50|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|7506.49|0
1652182440000|2022-05-10 11:34:00|7506.21|7506.21|7508.47|7508.47|7508.47|7508.47|7506.21|7506.21|0
1652182450000|2022-05-10 11:34:10|7507.34|7507.34|7507.38|7507.38|7507.38|7507.38|7507.34|7507.34|0
1652182460000|2022-05-10 11:34:20|7507.34|7507.34|7506.25|7506.25|7507.38|7507.38|7506.25|7506.25|0
1652182470000|2022-05-10 11:34:30|7506.82|7506.82|7508.02|7508.02|7509.08|7509.08|7506.82|7506.82|0
1652182480000|2022-05-10 11:34:40|7508.06|7508.06|7506.89|7506.89|7508.06|7508.06|7506.89|7506.89|0
1652182490000|2022-05-10 11:34:50|7508.02|7508.02|7509.4|7509.4|7510.57|7510.57|7508.02|7508.02|0
1652182500000|2022-05-10 11:35:00|7510.53|7510.53|7510.53|7510.53|7510.53|7510.53|7509.4|7509.4|0
1652182510000|2022-05-10 11:35:10|7508.26|7508.26|7508.26|7508.26|7508.26|7508.26|7508.26|7508.26|0
1652182520000|2022-05-10 11:35:20|7508.55|7508.55|7508.83|7508.83|7508.83|7508.83|7508.55|7508.55|0
1652182530000|2022-05-10 11:35:30|7509.96|7509.96|7511.43|7511.43|7511.43|7511.43|7509.96|7509.96|0
1652182540000|2022-05-10 11:35:40|7511.41|7511.41|7510.28|7510.28|7511.41|7511.41|7510.28|7510.28|0
1652182550000|2022-05-10 11:35:50|7509.14|7509.14|7508.34|7508.34|7509.43|7509.43|7508.3|7508.3|0
1652182560000|2022-05-10 11:36:00|7508.62|7508.62|7510.04|7510.04|7510.04|7510.04|7508.62|7508.62|0
1652182570000|2022-05-10 11:36:10|7511.17|7511.17|7510.07|7510.07|7511.27|7511.27|7510.07|7510.07|0
1652182580000|2022-05-10 11:36:20|7508.94|7508.94|7508.28|7508.28|7508.94|7508.94|7508.28|7508.28|0
1652182590000|2022-05-10 11:36:30|7508.32|7508.32|7508.18|7508.18|7508.32|7508.32|7508.18|7508.18|0
1652182600000|2022-05-10 11:36:40|7508.74|7508.74|7508.46|7508.46|7508.74|7508.74|7508.46|7508.46|0
1652182610000|2022-05-10 11:36:50|7507.33|7507.33|7505.63|7505.63|7507.33|7507.33|7505.63|7505.63|0
1652182620000|2022-05-10 11:37:00|7504.5|7504.5|7505.44|7505.44|7505.73|7505.73|7504.21|7504.21|0
1652182630000|2022-05-10 11:37:10|7505.51|7505.51|7506.99|7506.99|7506.99|7506.99|7505.51|7505.51|0
1652182640000|2022-05-10 11:37:20|7508.12|7508.12|7506.99|7506.99|7508.12|7508.12|7506.99|7506.99|0
1652182650000|2022-05-10 11:37:30|7506.42|7506.42|7505.57|7505.57|7507.56|7507.56|7505.57|7505.57|0
1652182670000|2022-05-10 11:37:50|7506.14|7506.14|7506.14|7506.14|7506.14|7506.14|7506.14|7506.14|0
1652182680000|2022-05-10 11:38:00|7507.27|7507.27|7508.97|7508.97|7508.97|7508.97|7507.27|7507.27|0
1652182690000|2022-05-10 11:38:10|7509.04|7509.04|7509.01|7509.01|7509.04|7509.04|7509.01|7509.01|0
1652182700000|2022-05-10 11:38:20|7509.03|7509.03|7508.24|7508.24|7509.05|7509.05|7507.92|7507.92|0
1652182710000|2022-05-10 11:38:30|7508.26|7508.26|7510.15|7510.15|7510.18|7510.18|7508.26|7508.26|0
1652182720000|2022-05-10 11:38:40|7509.58|7509.58|7507|7507|7509.58|7509.58|7507|7507|0
1652182730000|2022-05-10 11:38:50|7506.99|7506.99|7505.02|7505.02|7506.99|7506.99|7505.02|7505.02|0
1652182750000|2022-05-10 11:39:10|7505.59|7505.59|7505.55|7505.55|7505.59|7505.59|7505.51|7505.51|0
1652182760000|2022-05-10 11:39:20|7505.84|7505.84|7508.07|7508.07|7508.07|7508.07|7505.84|7505.84|0
1652182770000|2022-05-10 11:39:30|7507.78|7507.78|7506.44|7506.44|7507.78|7507.78|7506.44|7506.44|0
1652182780000|2022-05-10 11:39:40|7506.45|7506.45|7507.46|7507.46|7507.46|7507.46|7506.33|7506.33|0
1652182790000|2022-05-10 11:39:50|7508.59|7508.59|7507.46|7507.46|7508.59|7508.59|7507.46|7507.46|0
1652182800000|2022-05-10 11:40:00|7508.59|7508.59|7505.47|7505.47|7508.59|7508.59|7505.47|7505.47|0
1652182810000|2022-05-10 11:40:10|7505.19|7505.19|7504.04|7504.04|7505.19|7505.19|7504.04|7504.04|0
1652182820000|2022-05-10 11:40:20|7504.32|7504.32|7502.9|7502.9|7505.45|7505.45|7502.9|7502.9|0
1652182830000|2022-05-10 11:40:30|7502.92|7502.92|7500.09|7500.09|7502.92|7502.92|7500.09|7500.09|0
1652182850000|2022-05-10 11:40:50|7500.94|7500.94|7504.31|7504.31|7504.33|7504.33|7500.94|7500.94|0
1652182870000|2022-05-10 11:41:10|7503.18|7503.18|7504.31|7504.31|7504.31|7504.31|7503.18|7503.18|0
1652182880000|2022-05-10 11:41:20|7504.29|7504.29|7504.29|7504.29|7504.29|7504.29|7504.29|7504.29|0
1652182890000|2022-05-10 11:41:30|7505.42|7505.42|7507.4|7507.4|7507.4|7507.4|7505.42|7505.42|0
1652182900000|2022-05-10 11:41:40|7507.69|7507.69|7510.6|7510.6|7510.6|7510.6|7507.69|7507.69|0
1652182910000|2022-05-10 11:41:50|7512.02|7512.02|7509.75|7509.75|7512.86|7512.86|7509.75|7509.75|0
1652182920000|2022-05-10 11:42:00|7508.62|7508.62|7507.2|7507.2|7508.62|7508.62|7507.2|7507.2|0
1652182930000|2022-05-10 11:42:10|7509.46|7509.46|7509.46|7509.46|7509.46|7509.46|7508.33|7508.33|0
1652182940000|2022-05-10 11:42:20|7508.33|7508.33|7509.46|7509.46|7509.46|7509.46|7508.33|7508.33|0
1652182950000|2022-05-10 11:42:30|7510.6|7510.6|7510.76|7510.76|7510.76|7510.76|7510.6|7510.6|0
1652182960000|2022-05-10 11:42:40|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|7511.9|0
1652182970000|2022-05-10 11:42:50|7511.92|7511.92|7511.92|7511.92|7511.92|7511.92|7511.92|7511.92|0
1652182980000|2022-05-10 11:43:00|7514.47|7514.47|7515.64|7515.64|7515.64|7515.64|7514.45|7514.45|0
1652182990000|2022-05-10 11:43:10|7513.38|7513.38|7515.02|7515.02|7515.02|7515.02|7513.32|7513.32|0
1652183000000|2022-05-10 11:43:20|7515.3|7515.3|7514.79|7514.79|7515.36|7515.36|7514.79|7514.79|0
1652183010000|2022-05-10 11:43:30|7514.83|7514.83|7514.8|7514.8|7514.86|7514.86|7514.8|7514.8|0
1652183020000|2022-05-10 11:43:40|7515.08|7515.08|7517.34|7517.34|7517.34|7517.34|7515.08|7515.08|0
1652183030000|2022-05-10 11:43:50|7516.18|7516.18|7514.82|7514.82|7516.18|7516.18|7514.8|7514.8|0
1652183040000|2022-05-10 11:44:00|7514.25|7514.25|7513.12|7513.12|7514.25|7514.25|7513.12|7513.12|0
1652183050000|2022-05-10 11:44:10|7513.14|7513.14|7515.71|7515.71|7515.71|7515.71|7513.14|7513.14|0
1652183060000|2022-05-10 11:44:20|7516.84|7516.84|7516.84|7516.84|7516.84|7516.84|7516.84|7516.84|0
1652183070000|2022-05-10 11:44:30|7516.87|7516.87|7517.16|7517.16|7517.16|7517.16|7516.87|7516.87|0
1652183080000|2022-05-10 11:44:40|7516.88|7516.88|7516.88|7516.88|7516.88|7516.88|7516.88|7516.88|0
1652183090000|2022-05-10 11:44:50|7516.6|7516.6|7514.16|7514.16|7516.6|7516.6|7514.05|7514.05|0
1652183100000|2022-05-10 11:45:00|7514.14|7514.14|7514.14|7514.14|7514.14|7514.14|7514.14|7514.14|0
1652183110000|2022-05-10 11:45:10|7513.53|7513.53|7513.25|7513.25|7513.82|7513.82|7513.25|7513.25|0
1652183120000|2022-05-10 11:45:20|7513.31|7513.31|7516.34|7516.34|7516.34|7516.34|7513.31|7513.31|0
1652183140000|2022-05-10 11:45:40|7516.06|7516.06|7513.76|7513.76|7516.06|7516.06|7513.76|7513.76|0
1652183150000|2022-05-10 11:45:50|7514.89|7514.89|7514.89|7514.89|7514.89|7514.89|7514.89|7514.89|0
1652183160000|2022-05-10 11:46:00|7513.76|7513.76|7514.89|7514.89|7514.89|7514.89|7513.76|7513.76|0
1652183170000|2022-05-10 11:46:10|7514.87|7514.87|7513.74|7513.74|7514.87|7514.87|7513.74|7513.74|0
1652183180000|2022-05-10 11:46:20|7514.02|7514.02|7513.78|7513.78|7515.19|7515.19|7513.46|7513.46|0
1652183190000|2022-05-10 11:46:30|7513.49|7513.49|7513.49|7513.49|7513.49|7513.49|7513.49|7513.49|0
1652183200000|2022-05-10 11:46:40|7513.47|7513.47|7514.31|7514.31|7514.32|7514.32|7512.34|7512.34|0
1652183210000|2022-05-10 11:46:50|7514.29|7514.29|7514.33|7514.33|7514.33|7514.33|7514.29|7514.29|0
1652183220000|2022-05-10 11:47:00|7512.91|7512.91|7512.63|7512.63|7513.76|7513.76|7512.63|7512.63|0
1652183230000|2022-05-10 11:47:10|7512.06|7512.06|7509.21|7509.21|7512.06|7512.06|7509.21|7509.21|0
1652183240000|2022-05-10 11:47:20|7509.17|7509.17|7510.3|7510.3|7510.3|7510.3|7509.17|7509.17|0
1652183250000|2022-05-10 11:47:30|7510.87|7510.87|7512.29|7512.29|7512.57|7512.57|7510.87|7510.87|0
1652183260000|2022-05-10 11:47:40|7512.85|7512.85|7513.7|7513.7|7513.99|7513.99|7512.85|7512.85|0
1652183270000|2022-05-10 11:47:50|7514.83|7514.83|7516.53|7516.53|7516.53|7516.53|7513.7|7513.7|0
1652183280000|2022-05-10 11:48:00|7516.55|7516.55|7516.84|7516.84|7517.97|7517.97|7516.55|7516.55|0
1652183290000|2022-05-10 11:48:10|7516.82|7516.82|7515.4|7515.4|7517.66|7517.66|7515.4|7515.4|0
1652183300000|2022-05-10 11:48:20|7517.66|7517.66|7516.53|7516.53|7517.66|7517.66|7516.53|7516.53|0
1652183310000|2022-05-10 11:48:30|7517.1|7517.1|7519.36|7519.36|7520.5|7520.5|7517.1|7517.1|0
1652183320000|2022-05-10 11:48:40|7519.65|7519.65|7518.52|7518.52|7519.65|7519.65|7517.95|7517.95|0
1652183330000|2022-05-10 11:48:50|7519.65|7519.65|7520.21|7520.21|7520.21|7520.21|7518.52|7518.52|0
1652183340000|2022-05-10 11:49:00|7520.78|7520.78|7521.06|7521.06|7521.06|7521.06|7520.78|7520.78|0
1652183350000|2022-05-10 11:49:10|7520.78|7520.78|7519.36|7519.36|7520.78|7520.78|7519.36|7519.36|0
1652183360000|2022-05-10 11:49:20|7520.5|7520.5|7519.28|7519.28|7520.5|7520.5|7519.28|7519.28|0
1652183370000|2022-05-10 11:49:30|7519|7519|7519|7519|7519|7519|7517.86|7517.86|0
1652183380000|2022-05-10 11:49:40|7517.86|7517.86|7519|7519|7519|7519|7517.86|7517.86|0
1652183390000|2022-05-10 11:49:50|7517.86|7517.86|7517.83|7517.83|7517.86|7517.86|7517.83|7517.83|0
1652183400000|2022-05-10 11:50:00|7519.81|7519.81|7519.81|7519.81|7519.81|7519.81|7519.81|7519.81|0
1652183410000|2022-05-10 11:50:10|7517.55|7517.55|7516.42|7516.42|7517.55|7517.55|7516.42|7516.42|0
1652183430000|2022-05-10 11:50:30|7517.55|7517.55|7516.98|7516.98|7517.55|7517.55|7516.98|7516.98|0
1652183440000|2022-05-10 11:50:40|7515.85|7515.85|7515.57|7515.57|7515.85|7515.85|7515.57|7515.57|0
1652183460000|2022-05-10 11:51:00|7516.13|7516.13|7516.13|7516.13|7516.13|7516.13|7516.13|7516.13|0
1652183470000|2022-05-10 11:51:10|7516.11|7516.11|7516.07|7516.07|7516.11|7516.11|7516.07|7516.07|0
1652183480000|2022-05-10 11:51:20|7515.79|7515.79|7515.79|7515.79|7515.79|7515.79|7515.79|7515.79|0
1652183490000|2022-05-10 11:51:30|7515.72|7515.72|7513.29|7513.29|7515.72|7515.72|7513.29|7513.29|0
1652183500000|2022-05-10 11:51:40|7513.24|7513.24|7513.03|7513.03|7513.24|7513.24|7511.82|7511.82|0
1652183510000|2022-05-10 11:51:50|7512.74|7512.74|7511.61|7511.61|7512.74|7512.74|7511.04|7511.04|0
1652183530000|2022-05-10 11:52:10|7510.76|7510.76|7511.62|7511.62|7511.62|7511.62|7510.76|7510.76|0
1652183540000|2022-05-10 11:52:20|7512.75|7512.75|7514.49|7514.49|7516.47|7516.47|7512.75|7512.75|0
1652183550000|2022-05-10 11:52:30|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|7515.62|0
1652183560000|2022-05-10 11:52:40|7515.34|7515.34|7513.64|7513.64|7515.34|7515.34|7513.64|7513.64|0
1652183570000|2022-05-10 11:52:50|7513.6|7513.6|7511.06|7511.06|7513.89|7513.89|7510.77|7510.77|0
1652183580000|2022-05-10 11:53:00|7512.19|7512.19|7512.47|7512.47|7513.04|7513.04|7512.19|7512.19|0
1652183590000|2022-05-10 11:53:10|7513.6|7513.6|7513.6|7513.6|7513.6|7513.6|7513.6|7513.6|0
1652183600000|2022-05-10 11:53:20|7514.17|7514.17|7513.04|7513.04|7514.17|7514.17|7511.62|7511.62|0
1652183610000|2022-05-10 11:53:30|7513.61|7513.61|7512.48|7512.48|7513.61|7513.61|7512.48|7512.48|0
1652183620000|2022-05-10 11:53:40|7512.19|7512.19|7510.49|7510.49|7513.32|7513.32|7510.49|7510.49|0
1652183630000|2022-05-10 11:53:50|7511.62|7511.62|7510.49|7510.49|7511.62|7511.62|7510.49|7510.49|0
1652183640000|2022-05-10 11:54:00|7511.4|7511.4|7514.82|7514.82|7514.82|7514.82|7511.39|7511.39|0
1652183650000|2022-05-10 11:54:10|7513.69|7513.69|7514.51|7514.51|7515.08|7515.08|7512.53|7512.53|0
1652183660000|2022-05-10 11:54:20|7514.5|7514.5|7512.48|7512.48|7514.5|7514.5|7512.23|7512.23|0
1652183670000|2022-05-10 11:54:30|7513.62|7513.62|7513.9|7513.9|7513.9|7513.9|7513.62|7513.62|0
1652183680000|2022-05-10 11:54:40|7514.75|7514.75|7513.32|7513.32|7514.75|7514.75|7513.32|7513.32|0
1652183690000|2022-05-10 11:54:50|7513.61|7513.61|7513.32|7513.32|7514.74|7514.74|7513.32|7513.32|0
1652183700000|2022-05-10 11:55:00|7514.45|7514.45|7514.77|7514.77|7514.77|7514.77|7514.45|7514.45|0
1652183710000|2022-05-10 11:55:10|7514.21|7514.21|7514.1|7514.1|7514.21|7514.21|7512.97|7512.97|0
1652183720000|2022-05-10 11:55:20|7514.06|7514.06|7513.53|7513.53|7514.66|7514.66|7512.94|7512.94|0
1652183740000|2022-05-10 11:55:40|7513.57|7513.57|7513.57|7513.57|7513.57|7513.57|7513.57|7513.57|0
1652183750000|2022-05-10 11:55:50|7512.44|7512.44|7512.72|7512.72|7512.72|7512.72|7512.44|7512.44|0
1652183760000|2022-05-10 11:56:00|7512.44|7512.44|7512.72|7512.72|7512.72|7512.72|7511.59|7511.59|0
1652183770000|2022-05-10 11:56:10|7512.64|7512.64|7514.34|7514.34|7514.34|7514.34|7512.64|7512.64|0
1652183780000|2022-05-10 11:56:20|7515.47|7515.47|7514.34|7514.34|7515.47|7515.47|7513.21|7513.21|0
1652183790000|2022-05-10 11:56:30|7515.47|7515.47|7515.47|7515.47|7515.47|7515.47|7515.47|7515.47|0
1652183800000|2022-05-10 11:56:40|7514.34|7514.34|7514.62|7514.62|7514.62|7514.62|7514.34|7514.34|0
1652183810000|2022-05-10 11:56:50|7515.75|7515.75|7516.88|7516.88|7516.88|7516.88|7515.75|7515.75|0
1652183820000|2022-05-10 11:57:00|7517.17|7517.17|7517.17|7517.17|7517.2|7517.2|7517.17|7517.17|0
1652183830000|2022-05-10 11:57:10|7517.24|7517.24|7518.33|7518.33|7518.33|7518.33|7517.2|7517.2|0
1652183840000|2022-05-10 11:57:20|7518.36|7518.36|7518.08|7518.08|7518.36|7518.36|7518.08|7518.08|0
1652183850000|2022-05-10 11:57:30|7518.04|7518.04|7513.55|7513.55|7518.04|7518.04|7513.55|7513.55|0
1652183860000|2022-05-10 11:57:40|7513.53|7513.53|7513.48|7513.48|7513.59|7513.59|7513.48|7513.48|0
1652183870000|2022-05-10 11:57:50|7513.44|7513.44|7513.2|7513.2|7513.48|7513.48|7512.91|7512.91|0
1652183880000|2022-05-10 11:58:00|7513.16|7513.16|7513.73|7513.73|7513.73|7513.73|7513.16|7513.16|0
1652183900000|2022-05-10 11:58:20|7514.3|7514.3|7514.3|7514.3|7514.3|7514.3|7514.3|7514.3|0
1652183910000|2022-05-10 11:58:30|7513.17|7513.17|7516.84|7516.84|7516.84|7516.84|7513.17|7513.17|0
1652183920000|2022-05-10 11:58:40|7516.28|7516.28|7514.08|7514.08|7516.35|7516.35|7514.08|7514.08|0
1652183940000|2022-05-10 11:59:00|7514.05|7514.05|7512.92|7512.92|7514.05|7514.05|7512.92|7512.92|0
1652183950000|2022-05-10 11:59:10|7515.18|7515.18|7514.08|7514.08|7515.18|7515.18|7514.05|7514.05|0
1652183960000|2022-05-10 11:59:20|7512.94|7512.94|7512.94|7512.94|7512.94|7512.94|7512.94|7512.94|0
1652183970000|2022-05-10 11:59:30|7514.08|7514.08|7514.08|7514.08|7514.08|7514.08|7514.08|7514.08|0
1652183980000|2022-05-10 11:59:40|7515.21|7515.21|7514.08|7514.08|7515.21|7515.21|7514.08|7514.08|0
1652183990000|2022-05-10 11:59:50|7514.11|7514.11|7511.85|7511.85|7514.11|7514.11|7511.85|7511.85|0
1652184000000|2022-05-10 12:00:00|7512.98|7512.98|7511.88|7511.88|7513.58|7513.58|7511.88|7511.88|0
1652184010000|2022-05-10 12:00:10|7510.75|7510.75|7509.02|7509.02|7510.75|7510.75|7509.02|7509.02|0
1652184020000|2022-05-10 12:00:20|7511.29|7511.29|7510.48|7510.48|7511.57|7511.57|7510.33|7510.33|0
1652184030000|2022-05-10 12:00:30|7511.61|7511.61|7510.48|7510.48|7511.61|7511.61|7509.34|7509.34|0
1652184040000|2022-05-10 12:00:40|7508.21|7508.21|7508.16|7508.16|7508.24|7508.24|7508.16|7508.16|0
1652184050000|2022-05-10 12:00:50|7510.42|7510.42|7511.27|7511.27|7511.55|7511.55|7510.42|7510.42|0
1652184060000|2022-05-10 12:01:00|7510.99|7510.99|7505.28|7505.28|7510.99|7510.99|7505.28|7505.28|0
1652184070000|2022-05-10 12:01:10|7504.15|7504.15|7498.98|7498.98|7504.15|7504.15|7496.15|7496.15|0
1652184080000|2022-05-10 12:01:20|7498.41|7498.41|7498.98|7498.98|7498.98|7498.98|7497.28|7497.28|0
1652184090000|2022-05-10 12:01:30|7498.42|7498.42|7487.91|7487.91|7498.98|7498.98|7487.91|7487.91|0
1652184100000|2022-05-10 12:01:40|7485.35|7485.35|7489.05|7489.05|7490.15|7490.15|7485.35|7485.35|0
1652184110000|2022-05-10 12:01:50|7488.98|7488.98|7490.12|7490.12|7490.12|7490.12|7488.98|7488.98|0
1652184120000|2022-05-10 12:02:00|7490.97|7490.97|7491.84|7491.84|7491.84|7491.84|7489.84|7489.84|0
1652184130000|2022-05-10 12:02:10|7490.71|7490.71|7488.83|7488.83|7491.56|7491.56|7488.73|7488.73|0
1652184140000|2022-05-10 12:02:20|7489.12|7489.12|7489.69|7489.69|7489.69|7489.69|7488.55|7488.55|0
1652184150000|2022-05-10 12:02:30|7490.82|7490.82|7491.1|7491.1|7491.95|7491.95|7490.82|7490.82|0
1652184160000|2022-05-10 12:02:40|7489.97|7489.97|7489.6|7489.6|7489.97|7489.97|7489.56|7489.56|0
1652184170000|2022-05-10 12:02:50|7490.74|7490.74|7490.6|7490.6|7490.74|7490.74|7490.6|7490.6|0
1652184180000|2022-05-10 12:03:00|7490.57|7490.57|7489.73|7489.73|7490.57|7490.57|7487.46|7487.46|0
1652184190000|2022-05-10 12:03:10|7490.86|7490.86|7488.03|7488.03|7490.86|7490.86|7488.03|7488.03|0
1652184200000|2022-05-10 12:03:20|7490.29|7490.29|7489.73|7489.73|7490.86|7490.86|7489.73|7489.73|0
1652184210000|2022-05-10 12:03:30|7490.86|7490.86|7490.93|7490.93|7490.93|7490.93|7490.86|7490.86|0
1652184220000|2022-05-10 12:03:40|7490.89|7490.89|7488.63|7488.63|7490.89|7490.89|7488.63|7488.63|0
1652184230000|2022-05-10 12:03:50|7489.76|7489.76|7489.76|7489.76|7489.76|7489.76|7488.63|7488.63|0
1652184240000|2022-05-10 12:04:00|7489.66|7489.66|7489.65|7489.65|7489.66|7489.66|7489.65|7489.65|0
1652184250000|2022-05-10 12:04:10|7490.78|7490.78|7491.07|7491.07|7491.91|7491.91|7490.78|7490.78|0
1652184260000|2022-05-10 12:04:20|7489.94|7489.94|7489.94|7489.94|7489.94|7489.94|7489.94|7489.94|0
1652184270000|2022-05-10 12:04:30|7491.07|7491.07|7491.35|7491.35|7491.35|7491.35|7491.07|7491.07|0
1652184290000|2022-05-10 12:04:50|7491.63|7491.63|7491.92|7491.92|7491.92|7491.92|7491.63|7491.63|0
1652184300000|2022-05-10 12:05:00|7491.63|7491.63|7491.89|7491.89|7491.89|7491.89|7490.48|7490.48|0
1652184320000|2022-05-10 12:05:20|7490.76|7490.76|7490.43|7490.43|7493.02|7493.02|7490.43|7490.43|0
1652184330000|2022-05-10 12:05:30|7489.87|7489.87|7490.15|7490.15|7490.15|7490.15|7489.87|7489.87|0
1652184340000|2022-05-10 12:05:40|7491.28|7491.28|7488.7|7488.7|7491.28|7491.28|7488.7|7488.7|0
1652184350000|2022-05-10 12:05:50|7489.27|7489.27|7489.25|7489.25|7489.27|7489.27|7489.25|7489.25|0
1652184360000|2022-05-10 12:06:00|7490.38|7490.38|7491.51|7491.51|7491.51|7491.51|7490.38|7490.38|0
1652184370000|2022-05-10 12:06:10|7490.38|7490.38|7490.38|7490.38|7490.38|7490.38|7490.38|7490.38|0
1652184380000|2022-05-10 12:06:20|7490.1|7490.1|7490.12|7490.12|7490.12|7490.12|7490.1|7490.1|0
1652184400000|2022-05-10 12:06:40|7488.99|7488.99|7487.85|7487.85|7488.99|7488.99|7487.85|7487.85|0
1652184410000|2022-05-10 12:06:50|7490.12|7490.12|7490.23|7490.23|7490.26|7490.26|7490.12|7490.12|0
1652184420000|2022-05-10 12:07:00|7490.21|7490.21|7492.16|7492.16|7492.16|7492.16|7490.14|7490.14|0
1652184430000|2022-05-10 12:07:10|7492.14|7492.14|7490.68|7490.68|7492.14|7492.14|7490.68|7490.68|0
1652184440000|2022-05-10 12:07:20|7491.25|7491.25|7491.25|7491.25|7491.25|7491.25|7491.25|7491.25|0
1652184450000|2022-05-10 12:07:30|7490.68|7490.68|7490.68|7490.68|7490.68|7490.68|7490.68|7490.68|0
1652184460000|2022-05-10 12:07:40|7490.61|7490.61|7487.22|7487.22|7490.61|7490.61|7487.22|7487.22|0
1652184470000|2022-05-10 12:07:50|7486.08|7486.08|7487.17|7487.17|7487.17|7487.17|7484.91|7484.91|0
1652184480000|2022-05-10 12:08:00|7486.04|7486.04|7488.44|7488.44|7488.49|7488.49|7486.04|7486.04|0
1652184490000|2022-05-10 12:08:10|7488.51|7488.51|7487.38|7487.38|7488.51|7488.51|7487.38|7487.38|0
1652184500000|2022-05-10 12:08:20|7488.51|7488.51|7491.13|7491.13|7491.13|7491.13|7488.51|7488.51|0
1652184510000|2022-05-10 12:08:30|7490|7490|7491.08|7491.08|7491.08|7491.08|7489.94|7489.94|0
1652184520000|2022-05-10 12:08:40|7489.94|7489.94|7488.77|7488.77|7491.08|7491.08|7488.77|7488.77|0
1652184530000|2022-05-10 12:08:50|7487.64|7487.64|7490.83|7490.83|7490.83|7490.83|7486.79|7486.79|0
1652184540000|2022-05-10 12:09:00|7491.96|7491.96|7489.7|7489.7|7491.96|7491.96|7489.7|7489.7|0
1652184550000|2022-05-10 12:09:10|7489.63|7489.63|7489.31|7489.31|7489.63|7489.63|7489.31|7489.31|0
1652184560000|2022-05-10 12:09:20|7490.44|7490.44|7490.34|7490.34|7490.72|7490.72|7490.34|7490.34|0
1652184570000|2022-05-10 12:09:30|7490.62|7490.62|7489.28|7489.28|7490.62|7490.62|7489.21|7489.21|0
1652184580000|2022-05-10 12:09:40|7490.41|7490.41|7484.18|7484.18|7490.41|7490.41|7484.18|7484.18|0
1652184590000|2022-05-10 12:09:50|7485.02|7485.02|7487.89|7487.89|7487.89|7487.89|7484.74|7484.74|0
1652184600000|2022-05-10 12:10:00|7489.02|7489.02|7489.35|7489.35|7489.35|7489.35|7489.02|7489.02|0
1652184610000|2022-05-10 12:10:10|7489.32|7489.32|7489.29|7489.29|7489.32|7489.32|7489.29|7489.29|0
1652184620000|2022-05-10 12:10:20|7489.86|7489.86|7490.36|7490.36|7490.43|7490.43|7489.86|7489.86|0
1652184630000|2022-05-10 12:10:30|7490.46|7490.46|7492.44|7492.44|7492.76|7492.76|7490.46|7490.46|0
1652184640000|2022-05-10 12:10:40|7491.87|7491.87|7491.31|7491.31|7491.87|7491.87|7491.31|7491.31|0
1652184650000|2022-05-10 12:10:50|7490.17|7490.17|7489.61|7489.61|7490.17|7490.17|7489.04|7489.04|0
1652184660000|2022-05-10 12:11:00|7489.32|7489.32|7489.32|7489.32|7489.32|7489.32|7489.32|7489.32|0
1652184670000|2022-05-10 12:11:10|7489.36|7489.36|7489.27|7489.27|7489.36|7489.36|7489.25|7489.25|0
1652184680000|2022-05-10 12:11:20|7489.29|7489.29|7489.57|7489.57|7489.57|7489.57|7489.29|7489.29|0
1652184690000|2022-05-10 12:11:30|7488.44|7488.44|7489.99|7489.99|7489.99|7489.99|7488.44|7488.44|0
1652184700000|2022-05-10 12:11:40|7490.27|7490.27|7489.23|7489.23|7490.46|7490.46|7489.23|7489.23|0
1652184710000|2022-05-10 12:11:50|7490.36|7490.36|7490.33|7490.33|7491.49|7491.49|7490.33|7490.33|0
1652184720000|2022-05-10 12:12:00|7490.04|7490.04|7490.33|7490.33|7490.33|7490.33|7490.04|7490.04|0
1652184730000|2022-05-10 12:12:10|7490.36|7490.36|7489.23|7489.23|7490.36|7490.36|7489.23|7489.23|0
1652184740000|2022-05-10 12:12:20|7489.8|7489.8|7492.08|7492.08|7492.08|7492.08|7489.53|7489.53|0
1652184750000|2022-05-10 12:12:30|7490.95|7490.95|7492.08|7492.08|7492.08|7492.08|7490.95|7490.95|0
1652184760000|2022-05-10 12:12:40|7490.95|7490.95|7490.91|7490.91|7491.2|7491.2|7490.91|7490.91|0
1652184770000|2022-05-10 12:12:50|7491.48|7491.48|7490.11|7490.11|7492.65|7492.65|7490.11|7490.11|0
1652184780000|2022-05-10 12:13:00|7490.15|7490.15|7490.18|7490.18|7490.18|7490.18|7490.15|7490.15|0
1652184790000|2022-05-10 12:13:10|7489.9|7489.9|7491.03|7491.03|7491.03|7491.03|7489.9|7489.9|0
1652184800000|2022-05-10 12:13:20|7489.9|7489.9|7489.2|7489.2|7490.47|7490.47|7489.2|7489.2|0
1652184810000|2022-05-10 12:13:30|7489.27|7489.27|7489.27|7489.27|7489.27|7489.27|7489.27|7489.27|0
1652184830000|2022-05-10 12:13:50|7488.7|7488.7|7485.82|7485.82|7488.7|7488.7|7484.13|7484.13|0
1652184840000|2022-05-10 12:14:00|7486.96|7486.96|7487.21|7487.21|7487.21|7487.21|7484.69|7484.69|0
1652184850000|2022-05-10 12:14:10|7486.07|7486.07|7488.37|7488.37|7488.37|7488.37|7486.07|7486.07|0
1652184860000|2022-05-10 12:14:20|7487.24|7487.24|7487.24|7487.24|7488.37|7488.37|7487.24|7487.24|0
1652184870000|2022-05-10 12:14:30|7488.37|7488.37|7488.37|7488.37|7488.37|7488.37|7488.37|7488.37|0
1652184880000|2022-05-10 12:14:40|7487.24|7487.24|7487.24|7487.24|7487.24|7487.24|7487.24|7487.24|0
1652184900000|2022-05-10 12:15:00|7488.37|7488.37|7487.24|7487.24|7488.37|7488.37|7487.24|7487.24|0
1652184910000|2022-05-10 12:15:10|7487.52|7487.52|7484.95|7484.95|7488.66|7488.66|7484.95|7484.95|0
1652184920000|2022-05-10 12:15:20|7486.08|7486.08|7485.8|7485.8|7486.08|7486.08|7485.8|7485.8|0
1652184930000|2022-05-10 12:15:30|7486.08|7486.08|7484.95|7484.95|7486.08|7486.08|7484.95|7484.95|0
1652184940000|2022-05-10 12:15:40|7487.21|7487.21|7485.8|7485.8|7487.21|7487.21|7485.51|7485.51|0
1652184950000|2022-05-10 12:15:50|7486.93|7486.93|7485.8|7485.8|7486.93|7486.93|7485.8|7485.8|0
1652184960000|2022-05-10 12:16:00|7485.82|7485.82|7484.69|7484.69|7485.82|7485.82|7484.69|7484.69|0
1652184970000|2022-05-10 12:16:10|7485.82|7485.82|7486.95|7486.95|7486.95|7486.95|7485.82|7485.82|0
1652184980000|2022-05-10 12:16:20|7486.66|7486.66|7490.06|7490.06|7490.06|7490.06|7486.66|7486.66|0
1652184990000|2022-05-10 12:16:30|7490.13|7490.13|7488.72|7488.72|7490.13|7490.13|7488.72|7488.72|0
1652185000000|2022-05-10 12:16:40|7487.59|7487.59|7487.59|7487.59|7487.59|7487.59|7487.59|7487.59|0
1652185010000|2022-05-10 12:16:50|7488.72|7488.72|7489.57|7489.57|7489.57|7489.57|7488.43|7488.43|0
1652185020000|2022-05-10 12:17:00|7488.43|7488.43|7489.57|7489.57|7490.7|7490.7|7488.43|7488.43|0
1652185030000|2022-05-10 12:17:10|7490.13|7490.13|7487.87|7487.87|7490.13|7490.13|7487.87|7487.87|0
1652185040000|2022-05-10 12:17:20|7488.16|7488.16|7487.87|7487.87|7488.16|7488.16|7487.87|7487.87|0
1652185050000|2022-05-10 12:17:30|7487.83|7487.83|7487.83|7487.83|7487.83|7487.83|7487.83|7487.83|0
1652185060000|2022-05-10 12:17:40|7492.36|7492.36|7495.19|7495.19|7495.19|7495.19|7492.36|7492.36|0
1652185070000|2022-05-10 12:17:50|7495.26|7495.26|7494.47|7494.47|7495.63|7495.63|7494.12|7494.12|0
1652185080000|2022-05-10 12:18:00|7493.34|7493.34|7497.02|7497.02|7497.02|7497.02|7493.34|7493.34|0
1652185090000|2022-05-10 12:18:10|7497.3|7497.3|7497.3|7497.3|7497.58|7497.58|7497.3|7497.3|0
1652185100000|2022-05-10 12:18:20|7497.87|7497.87|7497.87|7497.87|7497.87|7497.87|7497.87|7497.87|0
1652185110000|2022-05-10 12:18:30|7496.74|7496.74|7497.87|7497.87|7497.87|7497.87|7496.74|7496.74|0
1652185120000|2022-05-10 12:18:40|7499|7499|7497.87|7497.87|7499|7499|7497.87|7497.87|0
1652185140000|2022-05-10 12:19:00|7498.15|7498.15|7498.44|7498.44|7499.59|7499.59|7498.15|7498.15|0
1652185150000|2022-05-10 12:19:10|7499.57|7499.57|7499.85|7499.85|7499.85|7499.85|7499.57|7499.57|0
1652185160000|2022-05-10 12:19:20|7502.11|7502.11|7502.72|7502.72|7502.72|7502.72|7502.11|7502.11|0
1652185170000|2022-05-10 12:19:30|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|7503.85|0
1652185180000|2022-05-10 12:19:40|7501.59|7501.59|7500.97|7500.97|7501.59|7501.59|7500.97|7500.97|0
1652185200000|2022-05-10 12:20:00|7500.68|7500.68|7500.68|7500.68|7500.68|7500.68|7500.68|7500.68|0
1652185210000|2022-05-10 12:20:10|7500.97|7500.97|7500.97|7500.97|7500.97|7500.97|7500.97|7500.97|0
1652185220000|2022-05-10 12:20:20|7500.9|7500.9|7500.9|7500.9|7500.9|7500.9|7500.9|7500.9|0
1652185230000|2022-05-10 12:20:30|7500.93|7500.93|7500.93|7500.93|7500.93|7500.93|7500.93|7500.93|0
1652185240000|2022-05-10 12:20:40|7500.9|7500.9|7502.06|7502.06|7503.19|7503.19|7500.9|7500.9|0
1652185250000|2022-05-10 12:20:50|7503.19|7503.19|7504.05|7504.05|7505.18|7505.18|7503.19|7503.19|0
1652185260000|2022-05-10 12:21:00|7503.76|7503.76|7504.89|7504.89|7504.89|7504.89|7503.76|7503.76|0
1652185270000|2022-05-10 12:21:10|7506.03|7506.03|7505.71|7505.71|7506.03|7506.03|7505.71|7505.71|0
1652185280000|2022-05-10 12:21:20|7504.57|7504.57|7504.57|7504.57|7504.57|7504.57|7504.57|7504.57|0
1652185290000|2022-05-10 12:21:30|7503.44|7503.44|7504.61|7504.61|7504.61|7504.61|7503.44|7503.44|0
1652185300000|2022-05-10 12:21:40|7505.74|7505.74|7505.48|7505.48|7505.74|7505.74|7504.33|7504.33|0
1652185310000|2022-05-10 12:21:50|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|7505.46|0
1652185320000|2022-05-10 12:22:00|7506.59|7506.59|7506.03|7506.03|7506.59|7506.59|7505.46|7505.46|0
1652185330000|2022-05-10 12:22:10|7504.9|7504.9|7503.48|7503.48|7505.75|7505.75|7502.35|7502.35|0
1652185340000|2022-05-10 12:22:20|7503.53|7503.53|7503.53|7503.53|7503.53|7503.53|7503.53|7503.53|0
1652185350000|2022-05-10 12:22:30|7504.66|7504.66|7506.07|7506.07|7506.07|7506.07|7504.66|7504.66|0
1652185360000|2022-05-10 12:22:40|7506.36|7506.36|7505.25|7505.25|7506.36|7506.36|7505.23|7505.23|0
1652185370000|2022-05-10 12:22:50|7504.11|7504.11|7505.81|7505.81|7505.81|7505.81|7503.55|7503.55|0
1652185380000|2022-05-10 12:23:00|7506.66|7506.66|7505.46|7505.46|7506.66|7506.66|7505.46|7505.46|0
1652185390000|2022-05-10 12:23:10|7505.5|7505.5|7505.55|7505.55|7505.55|7505.55|7505.46|7505.46|0
1652185400000|2022-05-10 12:23:20|7505.27|7505.27|7505.2|7505.2|7505.27|7505.27|7505.2|7505.2|0
1652185410000|2022-05-10 12:23:30|7505.24|7505.24|7504.67|7504.67|7505.27|7505.27|7504.67|7504.67|0
1652185420000|2022-05-10 12:23:40|7504.95|7504.95|7506.59|7506.59|7507.01|7507.01|7504.95|7504.95|0
1652185430000|2022-05-10 12:23:50|7506.57|7506.57|7505.97|7505.97|7506.57|7506.57|7505.97|7505.97|0
1652185440000|2022-05-10 12:24:00|7506.03|7506.03|7506.35|7506.35|7507.44|7507.44|7506.03|7506.03|0
1652185450000|2022-05-10 12:24:10|7507.48|7507.48|7506.35|7506.35|7507.48|7507.48|7506.35|7506.35|0
1652185460000|2022-05-10 12:24:20|7506.41|7506.41|7506.41|7506.41|7506.41|7506.41|7506.41|7506.41|0
1652185490000|2022-05-10 12:24:50|7506.98|7506.98|7506.98|7506.98|7506.98|7506.98|7506.98|7506.98|0
1652185500000|2022-05-10 12:25:00|7508.11|7508.11|7510.37|7510.37|7510.37|7510.37|7507.54|7507.54|0
1652185520000|2022-05-10 12:25:20|7510.09|7510.09|7509.75|7509.75|7510.09|7510.09|7509.75|7509.75|0
1652185530000|2022-05-10 12:25:30|7508.62|7508.62|7507.48|7507.48|7508.62|7508.62|7507.48|7507.48|0
1652185540000|2022-05-10 12:25:40|7507.77|7507.77|7505.22|7505.22|7507.77|7507.77|7505.19|7505.19|0
1652185550000|2022-05-10 12:25:50|7506.35|7506.35|7503.52|7503.52|7506.64|7506.64|7503.52|7503.52|0
1652185560000|2022-05-10 12:26:00|7503.49|7503.49|7500.36|7500.36|7503.49|7503.49|7500.36|7500.36|0
1652185570000|2022-05-10 12:26:10|7500.93|7500.93|7503.76|7503.76|7503.76|7503.76|7500.93|7500.93|0
1652185580000|2022-05-10 12:26:20|7504.9|7504.9|7505.18|7505.18|7506.31|7506.31|7504.9|7504.9|0
1652185590000|2022-05-10 12:26:30|7506.31|7506.31|7508.01|7508.01|7508.01|7508.01|7506.31|7506.31|0
1652185600000|2022-05-10 12:26:40|7508.05|7508.05|7508.05|7508.05|7508.05|7508.05|7508.05|7508.05|0
1652185610000|2022-05-10 12:26:50|7505.78|7505.78|7505.74|7505.74|7506.87|7506.87|7505.74|7505.74|0
1652185620000|2022-05-10 12:27:00|7506.02|7506.02|7505.95|7505.95|7506.02|7506.02|7505.95|7505.95|0
1652185630000|2022-05-10 12:27:10|7506.23|7506.23|7507.37|7507.37|7507.37|7507.37|7506.23|7506.23|0
1652185640000|2022-05-10 12:27:20|7506.23|7506.23|7503.97|7503.97|7506.23|7506.23|7503.97|7503.97|0
1652185650000|2022-05-10 12:27:30|7505.1|7505.1|7503.97|7503.97|7505.1|7505.1|7503.97|7503.97|0
1652185660000|2022-05-10 12:27:40|7505.1|7505.1|7505.07|7505.07|7505.67|7505.67|7505.07|7505.07|0
1652185670000|2022-05-10 12:27:50|7503.94|7503.94|7504.5|7504.5|7504.5|7504.5|7503.94|7503.94|0
1652185680000|2022-05-10 12:28:00|7503.94|7503.94|7503.65|7503.65|7503.94|7503.94|7503.65|7503.65|0
1652185690000|2022-05-10 12:28:10|7504.22|7504.22|7505.91|7505.91|7506.2|7506.2|7503.94|7503.94|0
1652185700000|2022-05-10 12:28:20|7507.05|7507.05|7507.33|7507.33|7507.33|7507.33|7507.05|7507.05|0
1652185710000|2022-05-10 12:28:30|7508.46|7508.46|7508.53|7508.53|7508.82|7508.82|7508.46|7508.46|0
1652185720000|2022-05-10 12:28:40|7509.1|7509.1|7509.1|7509.1|7510.23|7510.23|7509.1|7509.1|0
1652185730000|2022-05-10 12:28:50|7510.23|7510.23|7509.1|7509.1|7510.23|7510.23|7509.1|7509.1|0
1652185740000|2022-05-10 12:29:00|7509.13|7509.13|7511.11|7511.11|7511.96|7511.96|7509.13|7509.13|0
1652185750000|2022-05-10 12:29:10|7511.05|7511.05|7510.2|7510.2|7512.18|7512.18|7509.82|7509.82|0
1652185760000|2022-05-10 12:29:20|7507.94|7507.94|7510.2|7510.2|7510.2|7510.2|7507.94|7507.94|0
1652185770000|2022-05-10 12:29:30|7509.07|7509.07|7508.51|7508.51|7509.07|7509.07|7507.65|7507.65|0
1652185780000|2022-05-10 12:29:40|7508.22|7508.22|7511.05|7511.05|7511.05|7511.05|7508.22|7508.22|0
1652185790000|2022-05-10 12:29:50|7511.01|7511.01|7510.73|7510.73|7511.01|7511.01|7510.73|7510.73|0
1652185800000|2022-05-10 12:30:00|7510.45|7510.45|7510.45|7510.45|7510.45|7510.45|7509.31|7509.31|0
1652185810000|2022-05-10 12:30:10|7509.31|7509.31|7509.19|7509.19|7509.31|7509.31|7508.06|7508.06|0
1652185820000|2022-05-10 12:30:20|7511.45|7511.45|7510.32|7510.32|7511.45|7511.45|7510.32|7510.32|0
1652185830000|2022-05-10 12:30:30|7511.45|7511.45|7513.15|7513.15|7514.28|7514.28|7510.32|7510.32|0
1652185840000|2022-05-10 12:30:40|7512.02|7512.02|7511.74|7511.74|7512.02|7512.02|7511.74|7511.74|0
1652185850000|2022-05-10 12:30:50|7511.17|7511.17|7511.74|7511.74|7511.74|7511.74|7511.17|7511.17|0
1652185860000|2022-05-10 12:31:00|7512.02|7512.02|7514|7514|7514|7514|7512.02|7512.02|0
1652185870000|2022-05-10 12:31:10|7513.94|7513.94|7515.74|7515.74|7515.74|7515.74|7513.94|7513.94|0
1652185880000|2022-05-10 12:31:20|7516.02|7516.02|7523.48|7523.48|7523.48|7523.48|7516.02|7516.02|0
1652185890000|2022-05-10 12:31:30|7524.05|7524.05|7524.33|7524.33|7524.33|7524.33|7524.05|7524.05|0
1652185900000|2022-05-10 12:31:40|7524.39|7524.39|7525.52|7525.52|7525.52|7525.52|7524.39|7524.39|0
1652185910000|2022-05-10 12:31:50|7525.44|7525.44|7525.44|7525.44|7525.44|7525.44|7525.44|7525.44|0
1652185920000|2022-05-10 12:32:00|7525.73|7525.73|7534.28|7534.28|7534.28|7534.28|7524.6|7524.6|0
1652185930000|2022-05-10 12:32:10|7535.41|7535.41|7540.86|7540.86|7540.86|7540.86|7535.41|7535.41|0
1652185940000|2022-05-10 12:32:20|7541.14|7541.14|7540.93|7540.93|7542.06|7542.06|7540.93|7540.93|0
1652185950000|2022-05-10 12:32:30|7540.64|7540.64|7544.16|7544.16|7545.26|7545.26|7539.55|7539.55|0
1652185960000|2022-05-10 12:32:40|7544.44|7544.44|7546.46|7546.46|7547.03|7547.03|7544.44|7544.44|0
1652185970000|2022-05-10 12:32:50|7545.61|7545.61|7549.01|7549.01|7549.01|7549.01|7545.61|7545.61|0
1652185980000|2022-05-10 12:33:00|7547.88|7547.88|7550.43|7550.43|7550.43|7550.43|7547.88|7547.88|0
1652185990000|2022-05-10 12:33:10|7550.45|7550.45|7548.75|7548.75|7550.45|7550.45|7548.75|7548.75|0
1652186000000|2022-05-10 12:33:20|7549.32|7549.32|7548.21|7548.21|7549.62|7549.62|7548.21|7548.21|0
1652186010000|2022-05-10 12:33:30|7548.49|7548.49|7549.28|7549.28|7549.28|7549.28|7547.92|7547.92|0
1652186020000|2022-05-10 12:33:40|7550.41|7550.41|7550.41|7550.41|7550.41|7550.41|7550.41|7550.41|0
1652186030000|2022-05-10 12:33:50|7549.28|7549.28|7550.41|7550.41|7550.41|7550.41|7549.28|7549.28|0
1652186040000|2022-05-10 12:34:00|7550.39|7550.39|7549.26|7549.26|7550.39|7550.39|7549.26|7549.26|0
1652186050000|2022-05-10 12:34:10|7550.39|7550.39|7549.26|7549.26|7550.39|7550.39|7549.26|7549.26|0
1652186060000|2022-05-10 12:34:20|7550.39|7550.39|7549.21|7549.21|7550.39|7550.39|7548.96|7548.96|0
1652186070000|2022-05-10 12:34:30|7550.34|7550.34|7550.37|7550.37|7550.37|7550.37|7550.34|7550.34|0
1652186080000|2022-05-10 12:34:40|7550.39|7550.39|7551.52|7551.52|7551.52|7551.52|7550.39|7550.39|0
1652186090000|2022-05-10 12:34:50|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|7551.57|0
1652186100000|2022-05-10 12:35:00|7552.42|7552.42|7550.14|7550.14|7552.42|7552.42|7549.87|7549.87|0
1652186110000|2022-05-10 12:35:10|7549.57|7549.57|7547.3|7547.3|7549.85|7549.85|7546.45|7546.45|0
1652186120000|2022-05-10 12:35:20|7546.74|7546.74|7550.7|7550.7|7550.7|7550.7|7546.74|7546.74|0
1652186130000|2022-05-10 12:35:30|7551.27|7551.27|7553.81|7553.81|7553.81|7553.81|7551.27|7551.27|0
1652186140000|2022-05-10 12:35:40|7551.83|7551.83|7553.25|7553.25|7553.53|7553.53|7551.83|7551.83|0
1652186150000|2022-05-10 12:35:50|7553.34|7553.34|7554.84|7554.84|7554.84|7554.84|7553.34|7553.34|0
1652186160000|2022-05-10 12:36:00|7555.13|7555.13|7559.09|7559.09|7559.09|7559.09|7555.13|7555.13|0
1652186170000|2022-05-10 12:36:10|7557.96|7557.96|7556.74|7556.74|7557.96|7557.96|7556.74|7556.74|0
1652186180000|2022-05-10 12:36:20|7556.17|7556.17|7556.95|7556.95|7556.95|7556.95|7556.17|7556.17|0
1652186190000|2022-05-10 12:36:30|7556.9|7556.9|7559.16|7559.16|7559.16|7559.16|7556.9|7556.9|0
1652186200000|2022-05-10 12:36:40|7559.44|7559.44|7558.59|7558.59|7559.73|7559.73|7558.59|7558.59|0
1652186210000|2022-05-10 12:36:50|7558.03|7558.03|7559.73|7559.73|7559.73|7559.73|7558.03|7558.03|0
1652186220000|2022-05-10 12:37:00|7559.71|7559.71|7558.86|7558.86|7559.71|7559.71|7558.29|7558.29|0
1652186230000|2022-05-10 12:37:10|7559.99|7559.99|7560.84|7560.84|7560.84|7560.84|7559.71|7559.71|0
1652186240000|2022-05-10 12:37:20|7559.71|7559.71|7561.65|7561.65|7561.65|7561.65|7559.71|7559.71|0
1652186250000|2022-05-10 12:37:30|7561.36|7561.36|7561.36|7561.36|7561.36|7561.36|7559.1|7559.1|0
1652186260000|2022-05-10 12:37:40|7560.23|7560.23|7557.33|7557.33|7560.23|7560.23|7557.33|7557.33|0
1652186270000|2022-05-10 12:37:50|7557.27|7557.27|7557.2|7557.2|7557.27|7557.27|7557.2|7557.2|0
1652186280000|2022-05-10 12:38:00|7556.64|7556.64|7555.24|7555.24|7557.51|7557.51|7554.11|7554.11|0
1652186290000|2022-05-10 12:38:10|7556.38|7556.38|7554.58|7554.58|7556.38|7556.38|7554.58|7554.58|0
1652186300000|2022-05-10 12:38:20|7555.71|7555.71|7554.58|7554.58|7555.71|7555.71|7554.58|7554.58|0
1652186310000|2022-05-10 12:38:30|7555.43|7555.43|7561.12|7561.12|7561.12|7561.12|7555.43|7555.43|0
1652186320000|2022-05-10 12:38:40|7559.99|7559.99|7558.57|7558.57|7559.99|7559.99|7558.57|7558.57|0
1652186340000|2022-05-10 12:39:00|7559.7|7559.7|7560.27|7560.27|7560.27|7560.27|7559.7|7559.7|0
1652186350000|2022-05-10 12:39:10|7562.53|7562.53|7562.46|7562.46|7562.53|7562.53|7562.46|7562.46|0
1652186360000|2022-05-10 12:39:20|7563.03|7563.03|7564.45|7564.45|7564.45|7564.45|7563.03|7563.03|0
1652186370000|2022-05-10 12:39:30|7564.73|7564.73|7563.88|7563.88|7565.86|7565.86|7563.88|7563.88|0
1652186380000|2022-05-10 12:39:40|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|7563.86|0
1652186390000|2022-05-10 12:39:50|7563.58|7563.58|7563.58|7563.58|7565.28|7565.28|7563.58|7563.58|0
1652186400000|2022-05-10 12:40:00|7563.64|7563.64|7562.51|7562.51|7563.64|7563.64|7562.51|7562.51|0
1652186410000|2022-05-10 12:40:10|7562.22|7562.22|7561.38|7561.38|7563.64|7563.64|7561.38|7561.38|0
1652186420000|2022-05-10 12:40:20|7561.66|7561.66|7564.15|7564.15|7564.21|7564.21|7561.66|7561.66|0
1652186430000|2022-05-10 12:40:30|7565.28|7565.28|7564.25|7564.25|7565.61|7565.61|7563.08|7563.08|0
1652186440000|2022-05-10 12:40:40|7565.38|7565.38|7565.35|7565.35|7565.38|7565.38|7565.31|7565.31|0
1652186450000|2022-05-10 12:40:50|7563.08|7563.08|7564.21|7564.21|7564.21|7564.21|7563.08|7563.08|0
1652186460000|2022-05-10 12:41:00|7564.78|7564.78|7566.2|7566.2|7567.33|7567.33|7564.78|7564.78|0
1652186470000|2022-05-10 12:41:10|7567.33|7567.33|7564.78|7564.78|7568.46|7568.46|7564.78|7564.78|0
1652186480000|2022-05-10 12:41:20|7565.91|7565.91|7567.33|7567.33|7567.33|7567.33|7565.91|7565.91|0
1652186490000|2022-05-10 12:41:30|7568.46|7568.46|7567.34|7567.34|7568.46|7568.46|7567.33|7567.33|0
1652186500000|2022-05-10 12:41:40|7568.76|7568.76|7571.05|7571.05|7571.9|7571.9|7568.76|7568.76|0
1652186510000|2022-05-10 12:41:50|7569.92|7569.92|7571.08|7571.08|7571.08|7571.08|7569.92|7569.92|0
1652186520000|2022-05-10 12:42:00|7571.12|7571.12|7568.85|7568.85|7571.12|7571.12|7568.85|7568.85|0
1652186530000|2022-05-10 12:42:10|7569.99|7569.99|7569.99|7569.99|7571.12|7571.12|7569.99|7569.99|0
1652186540000|2022-05-10 12:42:20|7570.01|7570.01|7570.01|7570.01|7570.01|7570.01|7570.01|7570.01|0
1652186550000|2022-05-10 12:42:30|7568.87|7568.87|7566.84|7566.84|7568.87|7568.87|7566.84|7566.84|0
1652186560000|2022-05-10 12:42:40|7566.81|7566.81|7568.2|7568.2|7568.77|7568.77|7566.79|7566.79|0
1652186570000|2022-05-10 12:42:50|7567.07|7567.07|7568.2|7568.2|7568.2|7568.2|7567.07|7567.07|0
1652186580000|2022-05-10 12:43:00|7567.07|7567.07|7566.5|7566.5|7567.09|7567.09|7566.5|7566.5|0
1652186590000|2022-05-10 12:43:10|7567.63|7567.63|7568.28|7568.28|7568.28|7568.28|7567.63|7567.63|0
1652186600000|2022-05-10 12:43:20|7568.85|7568.85|7568.85|7568.85|7568.87|7568.87|7568.81|7568.81|0
1652186610000|2022-05-10 12:43:30|7571.11|7571.11|7569.98|7569.98|7571.11|7571.11|7569.98|7569.98|0
1652186620000|2022-05-10 12:43:40|7570.55|7570.55|7570.83|7570.83|7570.83|7570.83|7570.55|7570.55|0
1652186630000|2022-05-10 12:43:50|7570.85|7570.85|7570.57|7570.57|7570.85|7570.85|7570.57|7570.57|0
1652186640000|2022-05-10 12:44:00|7569.97|7569.97|7569.97|7569.97|7569.97|7569.97|7569.97|7569.97|0
1652186650000|2022-05-10 12:44:10|7568.84|7568.84|7569.41|7569.41|7569.41|7569.41|7568.27|7568.27|0
1652186660000|2022-05-10 12:44:20|7570.26|7570.26|7567.71|7567.71|7571.39|7571.39|7567.71|7567.71|0
1652186680000|2022-05-10 12:44:40|7567.43|7567.43|7568.85|7568.85|7568.85|7568.85|7567.43|7567.43|0
1652186700000|2022-05-10 12:45:00|7568.56|7568.56|7567.17|7567.17|7568.56|7568.56|7567.15|7567.15|0
1652186710000|2022-05-10 12:45:10|7566.04|7566.04|7567.17|7567.17|7567.17|7567.17|7566.04|7566.04|0
1652186720000|2022-05-10 12:45:20|7566.04|7566.04|7567.79|7567.79|7568.08|7568.08|7566.04|7566.04|0
1652186730000|2022-05-10 12:45:30|7567.51|7567.51|7566.38|7566.38|7567.51|7567.51|7566.38|7566.38|0
1652186740000|2022-05-10 12:45:40|7568.08|7568.08|7568.08|7568.08|7568.08|7568.08|7568.08|7568.08|0
1652186750000|2022-05-10 12:45:50|7567.79|7567.79|7567.51|7567.51|7568.08|7568.08|7567.51|7567.51|0
1652186760000|2022-05-10 12:46:00|7567.79|7567.79|7568.11|7568.11|7568.11|7568.11|7567.51|7567.51|0
1652186780000|2022-05-10 12:46:20|7568.07|7568.07|7568.36|7568.36|7568.36|7568.36|7567.22|7567.22|0
1652186800000|2022-05-10 12:46:40|7568.64|7568.64|7568.67|7568.67|7568.67|7568.67|7568.64|7568.64|0
1652186810000|2022-05-10 12:46:50|7568.96|7568.96|7568.96|7568.96|7568.96|7568.96|7568.96|7568.96|0
1652186820000|2022-05-10 12:47:00|7568.67|7568.67|7568.88|7568.88|7568.92|7568.92|7568.62|7568.62|0
1652186830000|2022-05-10 12:47:10|7569.16|7569.16|7570.29|7570.29|7570.29|7570.29|7569.16|7569.16|0
1652186840000|2022-05-10 12:47:20|7569.16|7569.16|7570.29|7570.29|7570.29|7570.29|7569.16|7569.16|0
1652186850000|2022-05-10 12:47:30|7570.86|7570.86|7573.44|7573.44|7573.44|7573.44|7570.86|7570.86|0
1652186860000|2022-05-10 12:47:40|7573.16|7573.16|7573.16|7573.16|7573.21|7573.21|7573.14|7573.14|0
1652186870000|2022-05-10 12:47:50|7573.45|7573.45|7574.58|7574.58|7574.58|7574.58|7573.45|7573.45|0
1652186880000|2022-05-10 12:48:00|7575.71|7575.71|7574.58|7574.58|7576.28|7576.28|7574.58|7574.58|0
1652186890000|2022-05-10 12:48:10|7575.71|7575.71|7573.16|7573.16|7576.28|7576.28|7573.16|7573.16|0
1652186900000|2022-05-10 12:48:20|7572.03|7572.03|7574.29|7574.29|7574.29|7574.29|7572.03|7572.03|0
1652186910000|2022-05-10 12:48:30|7575.43|7575.43|7574.29|7574.29|7575.43|7575.43|7574.29|7574.29|0
1652186920000|2022-05-10 12:48:40|7575.43|7575.43|7574.58|7574.58|7575.43|7575.43|7574.29|7574.29|0
1652186930000|2022-05-10 12:48:50|7573.45|7573.45|7575.71|7575.71|7575.71|7575.71|7573.45|7573.45|0
1652186940000|2022-05-10 12:49:00|7574.58|7574.58|7575.43|7575.43|7576.56|7576.56|7574.58|7574.58|0
1652186950000|2022-05-10 12:49:10|7575.15|7575.15|7575.63|7575.63|7576.82|7576.82|7575.12|7575.12|0
1652186960000|2022-05-10 12:49:20|7574.5|7574.5|7574.78|7574.78|7576.76|7576.76|7574.5|7574.5|0
1652186970000|2022-05-10 12:49:30|7574.21|7574.21|7573.55|7573.55|7574.21|7574.21|7571.1|7571.1|0
1652186980000|2022-05-10 12:49:40|7573.52|7573.52|7572.99|7572.99|7574.12|7574.12|7572.99|7572.99|0
1652186990000|2022-05-10 12:49:50|7574.12|7574.12|7574.15|7574.15|7574.15|7574.15|7574.05|7574.05|0
1652187000000|2022-05-10 12:50:00|7574.2|7574.2|7576.18|7576.18|7576.18|7576.18|7574.16|7574.16|0
1652187010000|2022-05-10 12:50:10|7576.11|7576.11|7576.61|7576.61|7576.61|7576.61|7574.91|7574.91|0
1652187020000|2022-05-10 12:50:20|7575.47|7575.47|7575.45|7575.45|7575.47|7575.47|7575.45|7575.45|0
1652187030000|2022-05-10 12:50:30|7575.52|7575.52|7575.34|7575.34|7576.97|7576.97|7575.34|7575.34|0
1652187040000|2022-05-10 12:50:40|7575.31|7575.31|7575.2|7575.2|7576.48|7576.48|7575.2|7575.2|0
1652187050000|2022-05-10 12:50:50|7575.49|7575.49|7576.62|7576.62|7576.62|7576.62|7574.36|7574.36|0
1652187060000|2022-05-10 12:51:00|7575.49|7575.49|7575.49|7575.49|7575.49|7575.49|7575.49|7575.49|0
1652187070000|2022-05-10 12:51:10|7575.52|7575.52|7578.47|7578.47|7578.47|7578.47|7575.52|7575.52|0
1652187080000|2022-05-10 12:51:20|7578.49|7578.49|7577.64|7577.64|7578.49|7578.49|7575.37|7575.37|0
1652187090000|2022-05-10 12:51:30|7578.49|7578.49|7580.33|7580.33|7580.47|7580.47|7578.49|7578.49|0
1652187100000|2022-05-10 12:51:40|7578.07|7578.07|7576.79|7576.79|7578.07|7578.07|7575.09|7575.09|0
1652187110000|2022-05-10 12:51:50|7576.83|7576.83|7577.43|7577.43|7578|7578|7576.58|7576.58|0
1652187120000|2022-05-10 12:52:00|7577.4|7577.4|7578.54|7578.54|7578.54|7578.54|7577.4|7577.4|0
1652187130000|2022-05-10 12:52:10|7577.4|7577.4|7577.69|7577.69|7577.69|7577.69|7576.27|7576.27|0
1652187150000|2022-05-10 12:52:30|7578.82|7578.82|7577.37|7577.37|7578.89|7578.89|7577.09|7577.09|0
1652187160000|2022-05-10 12:52:40|7578.5|7578.5|7580.63|7580.63|7580.63|7580.63|7578.5|7578.5|0
1652187170000|2022-05-10 12:52:50|7579.5|7579.5|7587.16|7587.16|7587.16|7587.16|7579.5|7579.5|0
1652187180000|2022-05-10 12:53:00|7586.03|7586.03|7586.73|7586.73|7586.73|7586.73|7584.47|7584.47|0
1652187190000|2022-05-10 12:53:10|7585.89|7585.89|7584.86|7584.86|7585.89|7585.89|7584.76|7584.76|0
1652187200000|2022-05-10 12:53:20|7585.42|7585.42|7587.66|7587.66|7587.66|7587.66|7585.39|7585.39|0
1652187210000|2022-05-10 12:53:30|7588.79|7588.79|7592.65|7592.65|7592.65|7592.65|7588.79|7588.79|0
1652187220000|2022-05-10 12:53:40|7592.94|7592.94|7596.92|7596.92|7596.92|7596.92|7592.94|7592.94|0
1652187230000|2022-05-10 12:53:50|7595.79|7595.79|7596.43|7596.43|7596.71|7596.71|7595.79|7595.79|0
1652187240000|2022-05-10 12:54:00|7595.3|7595.3|7596.99|7596.99|7597.56|7597.56|7595.3|7595.3|0
1652187250000|2022-05-10 12:54:10|7595.86|7595.86|7598.8|7598.8|7600.68|7600.68|7595.86|7595.86|0
1652187260000|2022-05-10 12:54:20|7598.51|7598.51|7599.04|7599.04|7599.08|7599.08|7597.38|7597.38|0
1652187270000|2022-05-10 12:54:30|7598.9|7598.9|7598.9|7598.9|7598.9|7598.9|7598.9|7598.9|0
1652187280000|2022-05-10 12:54:40|7601.17|7601.17|7603.43|7603.43|7603.43|7603.43|7600.89|7600.89|0
1652187290000|2022-05-10 12:54:50|7604.56|7604.56|7602.69|7602.69|7604.56|7604.56|7602.02|7602.02|0
1652187300000|2022-05-10 12:55:00|7602.98|7602.98|7597.76|7597.76|7602.98|7602.98|7597.48|7597.48|0
1652187310000|2022-05-10 12:55:10|7596.34|7596.34|7594.36|7594.36|7596.34|7596.34|7594.36|7594.36|0
1652187320000|2022-05-10 12:55:20|7594.44|7594.44|7595.55|7595.55|7595.55|7595.55|7594.42|7594.42|0
1652187330000|2022-05-10 12:55:30|7594.42|7594.42|7594.99|7594.99|7594.99|7594.99|7594.42|7594.42|0
1652187340000|2022-05-10 12:55:40|7594.42|7594.42|7594.39|7594.39|7594.42|7594.42|7593.82|7593.82|0
1652187350000|2022-05-10 12:55:50|7594.68|7594.68|7593.26|7593.26|7595.81|7595.81|7593.26|7593.26|0
1652187360000|2022-05-10 12:56:00|7596.09|7596.09|7597.27|7597.27|7598.12|7598.12|7596.09|7596.09|0
1652187370000|2022-05-10 12:56:10|7598.4|7598.4|7599.86|7599.86|7599.86|7599.86|7598.4|7598.4|0
1652187380000|2022-05-10 12:56:20|7602.12|7602.12|7599.29|7599.29|7603.54|7603.54|7599.29|7599.29|0
1652187390000|2022-05-10 12:56:30|7599.86|7599.86|7603.3|7603.3|7603.3|7603.3|7599.86|7599.86|0
1652187400000|2022-05-10 12:56:40|7603.87|7603.87|7603.87|7603.87|7603.87|7603.87|7602.74|7602.74|0
1652187410000|2022-05-10 12:56:50|7601.61|7601.61|7601.61|7601.61|7601.61|7601.61|7601.61|7601.61|0
1652187420000|2022-05-10 12:57:00|7602.74|7602.74|7604.15|7604.15|7605.29|7605.29|7602.74|7602.74|0
1652187430000|2022-05-10 12:57:10|7605.01|7605.01|7598.78|7598.78|7605.01|7605.01|7598.78|7598.78|0
1652187440000|2022-05-10 12:57:20|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|7597.64|0
1652187450000|2022-05-10 12:57:30|7596.51|7596.51|7597.92|7597.92|7597.92|7597.92|7595.66|7595.66|0
1652187460000|2022-05-10 12:57:40|7598.49|7598.49|7596.23|7596.23|7598.49|7598.49|7596.23|7596.23|0
1652187470000|2022-05-10 12:57:50|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|7597.36|0
1652187480000|2022-05-10 12:58:00|7597.08|7597.08|7596.51|7596.51|7597.08|7597.08|7596.51|7596.51|0
1652187490000|2022-05-10 12:58:10|7597.64|7597.64|7597.92|7597.92|7597.92|7597.92|7597.64|7597.64|0
1652187500000|2022-05-10 12:58:20|7596.79|7596.79|7595.66|7595.66|7596.79|7596.79|7594.53|7594.53|0
1652187520000|2022-05-10 12:58:40|7596.79|7596.79|7598.31|7598.31|7598.31|7598.31|7594.81|7594.81|0
1652187530000|2022-05-10 12:58:50|7597.18|7597.18|7598.31|7598.31|7598.31|7598.31|7597.18|7597.18|0
1652187540000|2022-05-10 12:59:00|7597.18|7597.18|7600.82|7600.82|7600.82|7600.82|7597.18|7597.18|0
1652187550000|2022-05-10 12:59:10|7600.54|7600.54|7601.32|7601.32|7601.32|7601.32|7599.96|7599.96|0
1652187560000|2022-05-10 12:59:20|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|7602.45|0
1652187570000|2022-05-10 12:59:30|7601.32|7601.32|7602.45|7602.45|7602.45|7602.45|7601.32|7601.32|0
1652187580000|2022-05-10 12:59:40|7601.32|7601.32|7601.89|7601.89|7601.89|7601.89|7601.32|7601.32|0
1652187590000|2022-05-10 12:59:50|7603.02|7603.02|7603.5|7603.5|7603.5|7603.5|7603.02|7603.02|0
1652187600000|2022-05-10 13:00:00|7603.78|7603.78|7600.01|7600.01|7603.78|7603.78|7600.01|7600.01|0
1652187610000|2022-05-10 13:00:10|7599.73|7599.73|7599.03|7599.03|7600.84|7600.84|7598.85|7598.85|0
1652187620000|2022-05-10 13:00:20|7597.9|7597.9|7597.9|7597.9|7597.9|7597.9|7597.83|7597.83|0
1652187630000|2022-05-10 13:00:30|7597.62|7597.62|7599.7|7599.7|7600.83|7600.83|7596.48|7596.48|0
1652187640000|2022-05-10 13:00:40|7600.83|7600.83|7597.92|7597.92|7600.83|7600.83|7597.92|7597.92|0
1652187650000|2022-05-10 13:00:50|7597.63|7597.63|7599.12|7599.12|7599.12|7599.12|7597.61|7597.61|0
1652187660000|2022-05-10 13:01:00|7599.4|7599.4|7602.33|7602.33|7602.62|7602.62|7599.4|7599.4|0
1652187670000|2022-05-10 13:01:10|7600.63|7600.63|7599.5|7599.5|7600.63|7600.63|7599.5|7599.5|0
1652187680000|2022-05-10 13:01:20|7599.49|7599.49|7597.22|7597.22|7599.49|7599.49|7597.22|7597.22|0
1652187690000|2022-05-10 13:01:30|7594.96|7594.96|7594.59|7594.59|7594.96|7594.96|7592.97|7592.97|0
1652187700000|2022-05-10 13:01:40|7595.72|7595.72|7594.87|7594.87|7596|7596|7594.87|7594.87|0
1652187720000|2022-05-10 13:02:00|7594.84|7594.84|7597.68|7597.68|7597.68|7597.68|7594.84|7594.84|0
1652187730000|2022-05-10 13:02:10|7598.81|7598.81|7596.72|7596.72|7598.81|7598.81|7596.72|7596.72|0
1652187740000|2022-05-10 13:02:20|7596.44|7596.44|7597.57|7597.57|7597.85|7597.85|7596.44|7596.44|0
1652187750000|2022-05-10 13:02:30|7598.7|7598.7|7598.99|7598.99|7598.99|7598.99|7598.7|7598.7|0
1652187760000|2022-05-10 13:02:40|7599.27|7599.27|7600.4|7600.4|7600.4|7600.4|7599.27|7599.27|0
1652187770000|2022-05-10 13:02:50|7599.27|7599.27|7600.4|7600.4|7600.4|7600.4|7599.27|7599.27|0
1652187780000|2022-05-10 13:03:00|7600.69|7600.69|7600.4|7600.4|7600.69|7600.69|7600.4|7600.4|0
1652187790000|2022-05-10 13:03:10|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|7600.69|0
1652187810000|2022-05-10 13:03:30|7601.25|7601.25|7600.19|7600.19|7601.32|7601.32|7600.19|7600.19|0
1652187820000|2022-05-10 13:03:40|7600.07|7600.07|7600.27|7600.27|7600.27|7600.27|7599.99|7599.99|0
1652187830000|2022-05-10 13:03:50|7600.23|7600.23|7598.82|7598.82|7600.23|7600.23|7598.82|7598.82|0
1652187840000|2022-05-10 13:04:00|7598.75|7598.75|7599.88|7599.88|7599.88|7599.88|7598.75|7598.75|0
1652187850000|2022-05-10 13:04:10|7599.91|7599.91|7599.35|7599.35|7600.2|7600.2|7599.07|7599.07|0
1652187860000|2022-05-10 13:04:20|7599.07|7599.07|7600.26|7600.26|7602.22|7602.22|7599.07|7599.07|0
1652187870000|2022-05-10 13:04:30|7601.39|7601.39|7601.11|7601.11|7601.39|7601.39|7601.11|7601.11|0
1652187880000|2022-05-10 13:04:40|7599.97|7599.97|7597.99|7597.99|7599.97|7599.97|7597.99|7597.99|0
1652187890000|2022-05-10 13:04:50|7597.96|7597.96|7595.9|7595.9|7597.96|7597.96|7595.9|7595.9|0
1652187900000|2022-05-10 13:05:00|7596.47|7596.47|7596.75|7596.75|7596.75|7596.75|7596.47|7596.47|0
1652187910000|2022-05-10 13:05:10|7597.89|7597.89|7597.03|7597.03|7597.89|7597.89|7597.03|7597.03|0
1652187920000|2022-05-10 13:05:20|7595.9|7595.9|7594.49|7594.49|7595.9|7595.9|7593.64|7593.64|0
1652187930000|2022-05-10 13:05:30|7594.51|7594.51|7595.64|7595.64|7596.77|7596.77|7594.51|7594.51|0
1652187940000|2022-05-10 13:05:40|7596.77|7596.77|7596.79|7596.79|7596.79|7596.79|7596.77|7596.77|0
1652187950000|2022-05-10 13:05:50|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|7596.51|0
1652187960000|2022-05-10 13:06:00|7596.22|7596.22|7595.13|7595.13|7596.29|7596.29|7595.13|7595.13|0
1652187970000|2022-05-10 13:06:10|7595.7|7595.7|7596.86|7596.86|7596.86|7596.86|7595.7|7595.7|0
1652187980000|2022-05-10 13:06:20|7596.81|7596.81|7596.81|7596.81|7596.81|7596.81|7596.81|7596.81|0
1652187990000|2022-05-10 13:06:30|7597.38|7597.38|7597.38|7597.38|7597.38|7597.38|7597.38|7597.38|0
1652188000000|2022-05-10 13:06:40|7597.66|7597.66|7598.79|7598.79|7599.92|7599.92|7597.66|7597.66|0
1652188010000|2022-05-10 13:06:50|7598.51|7598.51|7597.09|7597.09|7598.51|7598.51|7597.09|7597.09|0
1652188020000|2022-05-10 13:07:00|7597.94|7597.94|7599.92|7599.92|7599.92|7599.92|7597.94|7597.94|0
1652188030000|2022-05-10 13:07:10|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|7599.9|0
1652188040000|2022-05-10 13:07:20|7598.77|7598.77|7595.37|7595.37|7598.77|7598.77|7595.37|7595.37|0
1652188050000|2022-05-10 13:07:30|7595.09|7595.09|7597.07|7597.07|7597.07|7597.07|7595.09|7595.09|0
1652188060000|2022-05-10 13:07:40|7595.94|7595.94|7595.66|7595.66|7595.94|7595.94|7595.66|7595.66|0
1652188070000|2022-05-10 13:07:50|7595.37|7595.37|7595.39|7595.39|7595.39|7595.39|7594.26|7594.26|0
1652188080000|2022-05-10 13:08:00|7595.32|7595.32|7595.29|7595.29|7595.32|7595.32|7595.29|7595.29|0
1652188090000|2022-05-10 13:08:10|7595.2|7595.2|7595.71|7595.71|7595.71|7595.71|7595.14|7595.14|0
1652188100000|2022-05-10 13:08:20|7598.25|7598.25|7598.89|7598.89|7598.89|7598.89|7598.25|7598.25|0
1652188110000|2022-05-10 13:08:30|7598.6|7598.6|7599.55|7599.55|7599.55|7599.55|7598.32|7598.32|0
1652188120000|2022-05-10 13:08:40|7599.59|7599.59|7599.69|7599.69|7599.69|7599.69|7599.25|7599.25|0
1652188130000|2022-05-10 13:08:50|7599.4|7599.4|7596.61|7596.61|7599.4|7599.4|7596.32|7596.32|0
1652188140000|2022-05-10 13:09:00|7596.89|7596.89|7593.43|7593.43|7596.89|7596.89|7593.43|7593.43|0
1652188150000|2022-05-10 13:09:10|7593.36|7593.36|7594.17|7594.17|7594.17|7594.17|7592.45|7592.45|0
1652188160000|2022-05-10 13:09:20|7594.14|7594.14|7593.29|7593.29|7594.14|7594.14|7593.01|7593.01|0
1652188170000|2022-05-10 13:09:30|7593.33|7593.33|7593.33|7593.33|7593.33|7593.33|7593.04|7593.04|0
1652188180000|2022-05-10 13:09:40|7593.61|7593.61|7593.9|7593.9|7595.03|7595.03|7593.61|7593.61|0
1652188190000|2022-05-10 13:09:50|7594.18|7594.18|7592.46|7592.46|7594.18|7594.18|7592.46|7592.46|0
1652188200000|2022-05-10 13:10:00|7594.72|7594.72|7594.72|7594.72|7594.72|7594.72|7594.44|7594.44|0
1652188210000|2022-05-10 13:10:10|7594.7|7594.7|7595.79|7595.79|7596.07|7596.07|7594.65|7594.65|0
1652188230000|2022-05-10 13:10:30|7594.65|7594.65|7594.72|7594.72|7594.72|7594.72|7594.63|7594.63|0
1652188240000|2022-05-10 13:10:40|7595|7595|7595|7595|7595|7595|7595|7595|0
1652188250000|2022-05-10 13:10:50|7597.26|7597.26|7598.39|7598.39|7598.39|7598.39|7597.24|7597.24|0
1652188260000|2022-05-10 13:11:00|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|7598.11|0
1652188270000|2022-05-10 13:11:10|7598.07|7598.07|7598.07|7598.07|7599.2|7599.2|7598.07|7598.07|0
1652188280000|2022-05-10 13:11:20|7597.78|7597.78|7596.6|7596.6|7597.78|7597.78|7596.6|7596.6|0
1652188290000|2022-05-10 13:11:30|7597.73|7597.73|7596.63|7596.63|7597.76|7597.76|7596.63|7596.63|0
1652188300000|2022-05-10 13:11:40|7596.35|7596.35|7596.35|7596.35|7596.35|7596.35|7596.35|7596.35|0
1652188310000|2022-05-10 13:11:50|7597.48|7597.48|7595.5|7595.5|7597.48|7597.48|7595.5|7595.5|0
1652188320000|2022-05-10 13:12:00|7594.37|7594.37|7596.06|7596.06|7596.06|7596.06|7594.37|7594.37|0
1652188330000|2022-05-10 13:12:10|7596.05|7596.05|7596.33|7596.33|7596.33|7596.33|7596.05|7596.05|0
1652188350000|2022-05-10 13:12:30|7596.61|7596.61|7596.05|7596.05|7597.18|7597.18|7596.05|7596.05|0
1652188360000|2022-05-10 13:12:40|7596.33|7596.33|7596.9|7596.9|7596.9|7596.9|7596.33|7596.33|0
1652188370000|2022-05-10 13:12:50|7598.03|7598.03|7599.16|7599.16|7599.16|7599.16|7596.9|7596.9|0
1652188380000|2022-05-10 13:13:00|7598.03|7598.03|7598.03|7598.03|7598.03|7598.03|7597.75|7597.75|0
1652188390000|2022-05-10 13:13:10|7598.31|7598.31|7599.16|7599.16|7599.16|7599.16|7598.03|7598.03|0
1652188400000|2022-05-10 13:13:20|7599.44|7599.44|7598.29|7598.29|7599.44|7599.44|7598.01|7598.01|0
1652188410000|2022-05-10 13:13:30|7598.01|7598.01|7595.46|7595.46|7599.14|7599.14|7595.46|7595.46|0
1652188420000|2022-05-10 13:13:40|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|0
1652188430000|2022-05-10 13:13:50|7596.88|7596.88|7598.29|7598.29|7598.29|7598.29|7596.88|7596.88|0
1652188440000|2022-05-10 13:14:00|7598.01|7598.01|7598.01|7598.01|7598.01|7598.01|7598.01|7598.01|0
1652188450000|2022-05-10 13:14:10|7598.29|7598.29|7597.16|7597.16|7598.29|7598.29|7597.16|7597.16|0
1652188460000|2022-05-10 13:14:20|7596.88|7596.88|7596.88|7596.88|7596.88|7596.88|7596.88|7596.88|0
1652188470000|2022-05-10 13:14:30|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|7596.59|0
1652188480000|2022-05-10 13:14:40|7596.48|7596.48|7592.8|7592.8|7596.48|7596.48|7592.8|7592.8|0
1652188490000|2022-05-10 13:14:50|7593.94|7593.94|7593.06|7593.06|7593.96|7593.96|7592.21|7592.21|0
1652188500000|2022-05-10 13:15:00|7592.77|7592.77|7591.64|7591.64|7592.77|7592.77|7591.64|7591.64|0
1652188510000|2022-05-10 13:15:10|7592.77|7592.77|7585.67|7585.67|7592.77|7592.77|7585.67|7585.67|0
1652188520000|2022-05-10 13:15:20|7585.38|7585.38|7585.38|7585.38|7586.51|7586.51|7585.38|7585.38|0
1652188530000|2022-05-10 13:15:30|7586.51|7586.51|7585.1|7585.1|7587.08|7587.08|7585.1|7585.1|0
1652188540000|2022-05-10 13:15:40|7585.03|7585.03|7585.03|7585.03|7586.16|7586.16|7585.03|7585.03|0
1652188550000|2022-05-10 13:15:50|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|7586.16|0
1652188560000|2022-05-10 13:16:00|7586.44|7586.44|7586.73|7586.73|7587.86|7587.86|7585.59|7585.59|0
1652188570000|2022-05-10 13:16:10|7586.65|7586.65|7587.75|7587.75|7587.75|7587.75|7585.49|7585.49|0
1652188580000|2022-05-10 13:16:20|7587.7|7587.7|7584.84|7584.84|7587.7|7587.7|7583.98|7583.98|0
1652188590000|2022-05-10 13:16:30|7584.55|7584.55|7585.95|7585.95|7586.23|7586.23|7584.55|7584.55|0
1652188600000|2022-05-10 13:16:40|7585.66|7585.66|7583.85|7583.85|7586.79|7586.79|7583.85|7583.85|0
1652188610000|2022-05-10 13:16:50|7583.8|7583.8|7585.21|7585.21|7585.21|7585.21|7583.8|7583.8|0
1652188620000|2022-05-10 13:17:00|7585.5|7585.5|7587.22|7587.22|7587.48|7587.48|7585.5|7585.5|0
1652188630000|2022-05-10 13:17:10|7588.35|7588.35|7589.76|7589.76|7589.76|7589.76|7588.35|7588.35|0
1652188640000|2022-05-10 13:17:20|7589.48|7589.48|7589.78|7589.78|7589.78|7589.78|7589.48|7589.48|0
1652188650000|2022-05-10 13:17:30|7590.07|7590.07|7588.65|7588.65|7590.07|7590.07|7588.65|7588.65|0
1652188660000|2022-05-10 13:17:40|7588.37|7588.37|7588.65|7588.65|7588.65|7588.65|7588.37|7588.37|0
1652188680000|2022-05-10 13:18:00|7588.62|7588.62|7588.6|7588.6|7588.62|7588.62|7588.6|7588.6|0
1652188700000|2022-05-10 13:18:20|7589.16|7589.16|7591.48|7591.48|7591.73|7591.73|7589.16|7589.16|0
1652188710000|2022-05-10 13:18:30|7591.2|7591.2|7590.59|7590.59|7591.48|7591.48|7590.59|7590.59|0
1652188720000|2022-05-10 13:18:40|7591.72|7591.72|7590.59|7590.59|7591.72|7591.72|7590.59|7590.59|0
1652188730000|2022-05-10 13:18:50|7589.45|7589.45|7588.61|7588.61|7589.74|7589.74|7588.61|7588.61|0
1652188740000|2022-05-10 13:19:00|7589.74|7589.74|7588.54|7588.54|7589.74|7589.74|7588.54|7588.54|0
1652188750000|2022-05-10 13:19:10|7587.41|7587.41|7587.41|7587.41|7587.41|7587.41|7587.41|7587.41|0
1652188760000|2022-05-10 13:19:20|7587.7|7587.7|7591.66|7591.66|7591.66|7591.66|7587.7|7587.7|0
1652188800000|2022-05-10 13:20:00|7591.09|7591.09|7591.37|7591.37|7591.37|7591.37|7590.24|7590.24|0
1652188810000|2022-05-10 13:20:10|7591.5|7591.5|7592.98|7592.98|7593.55|7593.55|7591.5|7591.5|0
1652188820000|2022-05-10 13:20:20|7593|7593|7591.59|7591.59|7593.29|7593.29|7591.59|7591.59|0
1652188830000|2022-05-10 13:20:30|7593|7593|7592.44|7592.44|7594.7|7594.7|7592.44|7592.44|0
1652188840000|2022-05-10 13:20:40|7593.57|7593.57|7593.57|7593.57|7593.57|7593.57|7592.44|7592.44|0
1652188850000|2022-05-10 13:20:50|7593.86|7593.86|7592.77|7592.77|7593.9|7593.9|7592.77|7592.77|0
1652188860000|2022-05-10 13:21:00|7593.9|7593.9|7597.19|7597.19|7597.19|7597.19|7593.9|7593.9|0
1652188870000|2022-05-10 13:21:10|7597.76|7597.76|7596.95|7596.95|7597.8|7597.8|7596.95|7596.95|0
1652188880000|2022-05-10 13:21:20|7597.24|7597.24|7596.95|7596.95|7597.24|7597.24|7596.95|7596.95|0
1652188890000|2022-05-10 13:21:30|7597.8|7597.8|7598.09|7598.09|7598.09|7598.09|7597.8|7597.8|0
1652188900000|2022-05-10 13:21:40|7596.96|7596.96|7595.49|7595.49|7596.96|7596.96|7595.2|7595.2|0
1652188910000|2022-05-10 13:21:50|7595.77|7595.77|7598.63|7598.63|7598.63|7598.63|7595.77|7595.77|0
1652188930000|2022-05-10 13:22:10|7598.34|7598.34|7598.91|7598.91|7598.91|7598.91|7598.34|7598.34|0
1652188940000|2022-05-10 13:22:20|7600.33|7600.33|7598.91|7598.91|7600.33|7600.33|7598.63|7598.63|0
1652188950000|2022-05-10 13:22:30|7600.04|7600.04|7598.91|7598.91|7600.04|7600.04|7598.63|7598.63|0
1652188960000|2022-05-10 13:22:40|7597.78|7597.78|7595.12|7595.12|7597.78|7597.78|7595.12|7595.12|0
1652188970000|2022-05-10 13:22:50|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|7595.4|0
1652188980000|2022-05-10 13:23:00|7596.53|7596.53|7595.4|7595.4|7596.53|7596.53|7595.12|7595.12|0
1652188990000|2022-05-10 13:23:10|7595.69|7595.69|7597.41|7597.41|7597.41|7597.41|7595.69|7595.69|0
1652189000000|2022-05-10 13:23:20|7597.12|7597.12|7597.41|7597.41|7597.41|7597.41|7597.12|7597.12|0
1652189020000|2022-05-10 13:23:40|7598.54|7598.54|7596.27|7596.27|7598.54|7598.54|7596.27|7596.27|0
1652189030000|2022-05-10 13:23:50|7597.41|7597.41|7596.25|7596.25|7597.43|7597.43|7596.25|7596.25|0
1652189040000|2022-05-10 13:24:00|7597.39|7597.39|7599.09|7599.09|7599.09|7599.09|7597.39|7597.39|0
1652189050000|2022-05-10 13:24:10|7598.52|7598.52|7598.8|7598.8|7598.8|7598.8|7598.52|7598.52|0
1652189060000|2022-05-10 13:24:20|7597.39|7597.39|7597.67|7597.67|7598.8|7598.8|7597.39|7597.39|0
1652189070000|2022-05-10 13:24:30|7597.63|7597.63|7597.65|7597.65|7597.65|7597.65|7597.63|7597.63|0
1652189080000|2022-05-10 13:24:40|7598.78|7598.78|7599|7599|7599|7599|7598.72|7598.72|0
1652189090000|2022-05-10 13:24:50|7598.72|7598.72|7598.76|7598.76|7598.76|7598.76|7598.72|7598.72|0
1652189100000|2022-05-10 13:25:00|7597.63|7597.63|7597.61|7597.61|7597.63|7597.63|7597.61|7597.61|0
1652189110000|2022-05-10 13:25:10|7597.32|7597.32|7597.61|7597.61|7597.61|7597.61|7597.32|7597.32|0
1652189120000|2022-05-10 13:25:20|7597.32|7597.32|7597.04|7597.04|7597.32|7597.32|7597.04|7597.04|0
1652189130000|2022-05-10 13:25:30|7595.62|7595.62|7594.34|7594.34|7595.62|7595.62|7593.77|7593.77|0
1652189140000|2022-05-10 13:25:40|7596.6|7596.6|7596.33|7596.33|7598.03|7598.03|7596.33|7596.33|0
1652189150000|2022-05-10 13:25:50|7596.62|7596.62|7596.05|7596.05|7596.62|7596.62|7596.05|7596.05|0
1652189160000|2022-05-10 13:26:00|7596.33|7596.33|7597.75|7597.75|7598.88|7598.88|7596.33|7596.33|0
1652189170000|2022-05-10 13:26:10|7596.62|7596.62|7595.77|7595.77|7596.62|7596.62|7595.77|7595.77|0
1652189180000|2022-05-10 13:26:20|7596.05|7596.05|7593.22|7593.22|7596.05|7596.05|7593.22|7593.22|0
1652189190000|2022-05-10 13:26:30|7592.93|7592.93|7592.44|7592.44|7593.01|7593.01|7592.44|7592.44|0
1652189200000|2022-05-10 13:26:40|7593.01|7593.01|7594.43|7594.43|7594.43|7594.43|7593.01|7593.01|0
1652189210000|2022-05-10 13:26:50|7594.14|7594.14|7593.86|7593.86|7594.43|7594.43|7593.86|7593.86|0
1652189220000|2022-05-10 13:27:00|7592.73|7592.73|7596.41|7596.41|7596.41|7596.41|7592.73|7592.73|0
1652189230000|2022-05-10 13:27:10|7596.12|7596.12|7596.36|7596.36|7596.39|7596.39|7596.11|7596.11|0
1652189240000|2022-05-10 13:27:20|7596.92|7596.92|7595.79|7595.79|7596.92|7596.92|7595.79|7595.79|0
1652189250000|2022-05-10 13:27:30|7596.92|7596.92|7595.79|7595.79|7596.92|7596.92|7595.79|7595.79|0
1652189260000|2022-05-10 13:27:40|7595.51|7595.51|7596.36|7596.36|7596.64|7596.64|7594.94|7594.94|0
1652189270000|2022-05-10 13:27:50|7597.49|7597.49|7596.33|7596.33|7597.74|7597.74|7596.04|7596.04|0
1652189280000|2022-05-10 13:28:00|7595.19|7595.19|7593.49|7593.49|7595.19|7595.19|7592.36|7592.36|0
1652189290000|2022-05-10 13:28:10|7594.06|7594.06|7594.04|7594.04|7594.06|7594.06|7594.04|7594.04|0
1652189300000|2022-05-10 13:28:20|7593.76|7593.76|7588.89|7588.89|7593.76|7593.76|7588.89|7588.89|0
1652189310000|2022-05-10 13:28:30|7588.32|7588.32|7588.6|7588.6|7590.87|7590.87|7588.32|7588.32|0
1652189320000|2022-05-10 13:28:40|7589.73|7589.73|7589.38|7589.38|7590.87|7590.87|7589.38|7589.38|0
1652189330000|2022-05-10 13:28:50|7589.67|7589.67|7589.1|7589.1|7589.95|7589.95|7589.1|7589.1|0
1652189340000|2022-05-10 13:29:00|7590.23|7590.23|7585.95|7585.95|7590.23|7590.23|7585.95|7585.95|0
1652189350000|2022-05-10 13:29:10|7585.67|7585.67|7585.63|7585.63|7585.67|7585.67|7585.63|7585.63|0
1652189360000|2022-05-10 13:29:20|7587.89|7587.89|7588.18|7588.18|7588.18|7588.18|7587.32|7587.32|0
1652189370000|2022-05-10 13:29:30|7588.2|7588.2|7587.75|7587.75|7588.78|7588.78|7587.75|7587.75|0
1652189380000|2022-05-10 13:29:40|7587.47|7587.47|7591.43|7591.43|7591.43|7591.43|7584.92|7584.92|0
1652189390000|2022-05-10 13:29:50|7589.17|7589.17|7589.74|7589.74|7589.74|7589.74|7586.33|7586.33|0
1652189400000|2022-05-10 13:30:00|7589.45|7589.45|7592.79|7592.79|7593.92|7593.92|7589.45|7589.45|0
1652189410000|2022-05-10 13:30:10|7593.07|7593.07|7592.79|7592.79|7594.77|7594.77|7591.65|7591.65|0
1652189420000|2022-05-10 13:30:20|7593.92|7593.92|7587.61|7587.61|7594.49|7594.49|7587.61|7587.61|0
1652189430000|2022-05-10 13:30:30|7587.66|7587.66|7595.68|7595.68|7595.68|7595.68|7587.66|7587.66|0
1652189440000|2022-05-10 13:30:40|7595.66|7595.66|7597.88|7597.88|7600.14|7600.14|7594.24|7594.24|0
1652189450000|2022-05-10 13:30:50|7597.59|7597.59|7595.9|7595.9|7599.29|7599.29|7595.9|7595.9|0
1652189460000|2022-05-10 13:31:00|7596.18|7596.18|7603.78|7603.78|7603.78|7603.78|7595.86|7595.86|0
1652189470000|2022-05-10 13:31:10|7603.5|7603.5|7605.8|7605.8|7606.93|7606.93|7603.22|7603.22|0
1652189480000|2022-05-10 13:31:20|7606.09|7606.09|7605.52|7605.52|7606.65|7606.65|7604.95|7604.95|0
1652189490000|2022-05-10 13:31:30|7605.24|7605.24|7609.21|7609.21|7609.77|7609.77|7604.95|7604.95|0
1652189500000|2022-05-10 13:31:40|7611.47|7611.47|7610.11|7610.11|7611.47|7611.47|7609.77|7609.77|0
1652189510000|2022-05-10 13:31:50|7609.82|7609.82|7610.69|7610.69|7610.96|7610.96|7608.41|7608.41|0
1652189520000|2022-05-10 13:32:00|7611.82|7611.82|7607.57|7607.57|7611.82|7611.82|7606.44|7606.44|0
1652189530000|2022-05-10 13:32:10|7607.52|7607.52|7604.4|7604.4|7607.52|7607.52|7604.4|7604.4|0
1652189540000|2022-05-10 13:32:20|7604.97|7604.97|7597.32|7597.32|7604.97|7604.97|7596.47|7596.47|0
1652189550000|2022-05-10 13:32:30|7598.17|7598.17|7601.59|7601.59|7601.59|7601.59|7597.59|7597.59|0
1652189560000|2022-05-10 13:32:40|7602.15|7602.15|7600.77|7600.77|7603.28|7603.28|7598.79|7598.79|0
1652189570000|2022-05-10 13:32:50|7601.9|7601.9|7596.17|7596.17|7601.9|7601.9|7596.17|7596.17|0
1652189580000|2022-05-10 13:33:00|7595.89|7595.89|7591.64|7591.64|7595.89|7595.89|7591.64|7591.64|0
1652189590000|2022-05-10 13:33:10|7592.2|7592.2|7593.9|7593.9|7593.9|7593.9|7592.2|7592.2|0
1652189600000|2022-05-10 13:33:20|7592.77|7592.77|7592.2|7592.2|7592.77|7592.77|7592.2|7592.2|0
1652189610000|2022-05-10 13:33:30|7592.49|7592.49|7582.95|7582.95|7592.49|7592.49|7582.91|7582.91|0
1652189620000|2022-05-10 13:33:40|7582.91|7582.91|7577.4|7577.4|7582.95|7582.95|7573.99|7573.99|0
1652189630000|2022-05-10 13:33:50|7575.99|7575.99|7578.82|7578.82|7578.82|7578.82|7575.42|7575.42|0
1652189640000|2022-05-10 13:34:00|7578.84|7578.84|7579.58|7579.58|7581.85|7581.85|7578.56|7578.56|0
1652189650000|2022-05-10 13:34:10|7580.44|7580.44|7575.92|7575.92|7580.44|7580.44|7575.64|7575.64|0
1652189660000|2022-05-10 13:34:20|7576.49|7576.49|7577.76|7577.76|7578.69|7578.69|7576.49|7576.49|0
1652189670000|2022-05-10 13:34:30|7578.04|7578.04|7579.2|7579.2|7579.78|7579.78|7576.91|7576.91|0
1652189680000|2022-05-10 13:34:40|7578.35|7578.35|7575.52|7575.52|7578.63|7578.63|7575.52|7575.52|0
1652189690000|2022-05-10 13:34:50|7575.48|7575.48|7574.95|7574.95|7575.53|7575.53|7574.11|7574.11|0
1652189700000|2022-05-10 13:35:00|7576.08|7576.08|7575.82|7575.82|7576.08|7576.08|7573.53|7573.53|0
1652189710000|2022-05-10 13:35:10|7575.54|7575.54|7571.55|7571.55|7575.54|7575.54|7571.55|7571.55|0
1652189720000|2022-05-10 13:35:20|7571.57|7571.57|7569.09|7569.09|7571.57|7571.57|7566.76|7566.76|0
1652189730000|2022-05-10 13:35:30|7568.8|7568.8|7565.02|7565.02|7568.8|7568.8|7564.48|7564.48|0
1652189740000|2022-05-10 13:35:40|7565.59|7565.59|7566.72|7566.72|7568.14|7568.14|7565.02|7565.02|0
1652189750000|2022-05-10 13:35:50|7567.01|7567.01|7570.62|7570.62|7570.63|7570.63|7566.99|7566.99|0
1652189760000|2022-05-10 13:36:00|7570.33|7570.33|7558.93|7558.93|7570.33|7570.33|7558.93|7558.93|0
1652189770000|2022-05-10 13:36:10|7558.88|7558.88|7559.75|7559.75|7563.15|7563.15|7558.88|7558.88|0
1652189780000|2022-05-10 13:36:20|7559.46|7559.46|7561.76|7561.76|7561.76|7561.76|7558.64|7558.64|0
1652189790000|2022-05-10 13:36:30|7560.34|7560.34|7562.04|7562.04|7562.61|7562.61|7560.06|7560.06|0
1652189800000|2022-05-10 13:36:40|7561.19|7561.19|7563.76|7563.76|7563.76|7563.76|7559.78|7559.78|0
1652189810000|2022-05-10 13:36:50|7563.2|7563.2|7561.45|7561.45|7563.2|7563.2|7559.47|7559.47|0
1652189820000|2022-05-10 13:37:00|7560.32|7560.32|7565.72|7565.72|7565.72|7565.72|7560.32|7560.32|0
1652189830000|2022-05-10 13:37:10|7564.59|7564.59|7561.56|7561.56|7564.59|7564.59|7560.43|7560.43|0
1652189840000|2022-05-10 13:37:20|7562.42|7562.42|7564.16|7564.16|7564.16|7564.16|7562.4|7562.4|0
1652189850000|2022-05-10 13:37:30|7564.44|7564.44|7563.59|7563.59|7565.29|7565.29|7563.59|7563.59|0
1652189860000|2022-05-10 13:37:40|7562.46|7562.46|7563.59|7563.59|7563.87|7563.87|7562.45|7562.45|0
1652189870000|2022-05-10 13:37:50|7562.46|7562.46|7562.18|7562.18|7565.01|7565.01|7562.18|7562.18|0
1652189880000|2022-05-10 13:38:00|7562.46|7562.46|7562.75|7562.75|7563.88|7563.88|7561.33|7561.33|0
1652189890000|2022-05-10 13:38:10|7563.88|7563.88|7563.03|7563.03|7564.16|7564.16|7562.75|7562.75|0
1652189900000|2022-05-10 13:38:20|7563.01|7563.01|7563.88|7563.88|7564.45|7564.45|7562.73|7562.73|0
1652189910000|2022-05-10 13:38:30|7563.6|7563.6|7558.25|7558.25|7563.6|7563.6|7557.96|7557.96|0
1652189920000|2022-05-10 13:38:40|7558.3|7558.3|7558.64|7558.64|7558.64|7558.64|7554.39|7554.39|0
1652189930000|2022-05-10 13:38:50|7557.51|7557.51|7563.01|7563.01|7563.09|7563.09|7557.22|7557.22|0
1652189940000|2022-05-10 13:39:00|7564.43|7564.43|7566.09|7566.09|7566.13|7566.13|7562.44|7562.44|0
1652189950000|2022-05-10 13:39:10|7567.22|7567.22|7572.39|7572.39|7572.39|7572.39|7566.9|7566.9|0
1652189960000|2022-05-10 13:39:20|7572.41|7572.41|7575.88|7575.88|7575.88|7575.88|7572.41|7572.41|0
1652189970000|2022-05-10 13:39:30|7575.92|7575.92|7591.27|7591.27|7591.27|7591.27|7575.92|7575.92|0
1652189980000|2022-05-10 13:39:40|7592.4|7592.4|7597.28|7597.28|7597.28|7597.28|7591.83|7591.83|0
1652189990000|2022-05-10 13:39:50|7596.71|7596.71|7598.98|7598.98|7600.11|7600.11|7595.84|7595.84|0
1652190000000|2022-05-10 13:40:00|7599|7599|7606.23|7606.23|7606.23|7606.23|7599|7599|0
1652190010000|2022-05-10 13:40:10|7606.3|7606.3|7603.88|7603.88|7606.3|7606.3|7602.97|7602.97|0
1652190020000|2022-05-10 13:40:20|7603.82|7603.82|7603.58|7603.58|7606.66|7606.66|7603.58|7603.58|0
1652190030000|2022-05-10 13:40:30|7604.72|7604.72|7603.6|7603.6|7606.98|7606.98|7603.6|7603.6|0
1652190040000|2022-05-10 13:40:40|7603.32|7603.32|7596.44|7596.44|7603.32|7603.32|7595.59|7595.59|0
1652190050000|2022-05-10 13:40:50|7598.14|7598.14|7593.72|7593.72|7598.14|7598.14|7592.39|7592.39|0
1652190060000|2022-05-10 13:41:00|7592.59|7592.59|7586.31|7586.31|7596.23|7596.23|7586.31|7586.31|0
1652190070000|2022-05-10 13:41:10|7587.44|7587.44|7592.28|7592.28|7592.29|7592.29|7587.44|7587.44|0
1652190080000|2022-05-10 13:41:20|7591.15|7591.15|7594.23|7594.23|7594.26|7594.26|7591.15|7591.15|0
1652190090000|2022-05-10 13:41:30|7595.08|7595.08|7590.02|7590.02|7596.49|7596.49|7589.41|7589.41|0
1652190100000|2022-05-10 13:41:40|7590.31|7590.31|7591.72|7591.72|7592.85|7592.85|7590.02|7590.02|0
1652190110000|2022-05-10 13:41:50|7590.59|7590.59|7588.32|7588.32|7591.15|7591.15|7587.75|7587.75|0
1652190120000|2022-05-10 13:42:00|7589.45|7589.45|7583.45|7583.45|7589.45|7589.45|7583.45|7583.45|0
1652190130000|2022-05-10 13:42:10|7583.43|7583.43|7580.31|7580.31|7583.71|7583.71|7579.18|7579.18|0
1652190140000|2022-05-10 13:42:20|7579.18|7579.18|7582.87|7582.87|7582.87|7582.87|7579.18|7579.18|0
1652190150000|2022-05-10 13:42:30|7583.72|7583.72|7588.1|7588.1|7588.38|7588.38|7583.72|7583.72|0
1652190160000|2022-05-10 13:42:40|7587.81|7587.81|7585.26|7585.26|7587.81|7587.81|7585.26|7585.26|0
1652190170000|2022-05-10 13:42:50|7585.54|7585.54|7586.68|7586.68|7586.68|7586.68|7585.54|7585.54|0
1652190180000|2022-05-10 13:43:00|7585.54|7585.54|7584.38|7584.38|7585.83|7585.83|7584.13|7584.13|0
1652190190000|2022-05-10 13:43:10|7584.67|7584.67|7586.37|7586.37|7586.94|7586.94|7584.67|7584.67|0
1652190200000|2022-05-10 13:43:20|7586.94|7586.94|7589.01|7589.01|7589.25|7589.25|7586.65|7586.65|0
1652190210000|2022-05-10 13:43:30|7587.88|7587.88|7584.22|7584.22|7587.88|7587.88|7584.22|7584.22|0
1652190220000|2022-05-10 13:43:40|7582.8|7582.8|7579.39|7579.39|7582.8|7582.8|7578.25|7578.25|0
1652190230000|2022-05-10 13:43:50|7579.1|7579.1|7578.18|7578.18|7579.39|7579.39|7578.18|7578.18|0
1652190240000|2022-05-10 13:44:00|7577.05|7577.05|7580.73|7580.73|7582.43|7582.43|7577.05|7577.05|0
1652190250000|2022-05-10 13:44:10|7580.45|7580.45|7578.78|7578.78|7580.77|7580.77|7578.21|7578.21|0
1652190260000|2022-05-10 13:44:20|7579.07|7579.07|7579.39|7579.39|7579.39|7579.39|7579.07|7579.07|0
1652190270000|2022-05-10 13:44:30|7577.97|7577.97|7576.72|7576.72|7578.14|7578.14|7576.16|7576.16|0
1652190280000|2022-05-10 13:44:40|7575.87|7575.87|7575.88|7575.88|7577.01|7577.01|7575.31|7575.31|0
1652190290000|2022-05-10 13:44:50|7576.44|7576.44|7578.14|7578.14|7578.14|7578.14|7576.44|7576.44|0
1652190300000|2022-05-10 13:45:00|7577.01|7577.01|7574.74|7574.74|7577.01|7577.01|7574.74|7574.74|0
1652190310000|2022-05-10 13:45:10|7574.46|7574.46|7565.42|7565.42|7574.46|7574.46|7565.42|7565.42|0
1652190320000|2022-05-10 13:45:20|7565.13|7565.13|7564.3|7564.3|7565.13|7565.13|7561.75|7561.75|0
1652190330000|2022-05-10 13:45:30|7563.17|7563.17|7566|7566|7566|7566|7562.61|7562.61|0
1652190340000|2022-05-10 13:45:40|7565.72|7565.72|7557.79|7557.79|7565.72|7565.72|7557.79|7557.79|0
1652190350000|2022-05-10 13:45:50|7557.51|7557.51|7560.99|7560.99|7560.99|7560.99|7554.73|7554.73|0
1652190360000|2022-05-10 13:46:00|7561.27|7561.27|7561|7561|7563.83|7563.83|7559.85|7559.85|0
1652190370000|2022-05-10 13:46:10|7560.72|7560.72|7560.4|7560.4|7562.38|7562.38|7559.55|7559.55|0
1652190380000|2022-05-10 13:46:20|7559.27|7559.27|7559.55|7559.55|7560.4|7560.4|7559.27|7559.27|0
1652190390000|2022-05-10 13:46:30|7558.42|7558.42|7558.8|7558.8|7559.88|7559.88|7558.13|7558.13|0
1652190400000|2022-05-10 13:46:40|7559.09|7559.09|7556.75|7556.75|7559.09|7559.09|7556.75|7556.75|0
1652190410000|2022-05-10 13:46:50|7555.62|7555.62|7554.77|7554.77|7556.47|7556.47|7554.49|7554.49|0
1652190420000|2022-05-10 13:47:00|7553.64|7553.64|7556.96|7556.96|7556.96|7556.96|7553.64|7553.64|0
1652190430000|2022-05-10 13:47:10|7558.09|7558.09|7562.4|7562.4|7562.4|7562.4|7558.09|7558.09|0
1652190440000|2022-05-10 13:47:20|7561.84|7561.84|7556.45|7556.45|7561.84|7561.84|7556.45|7556.45|0
1652190450000|2022-05-10 13:47:30|7555.32|7555.32|7557.02|7557.02|7557.02|7557.02|7554.75|7554.75|0
1652190460000|2022-05-10 13:47:40|7555.89|7555.89|7557.31|7557.31|7557.31|7557.31|7555.32|7555.32|0
1652190470000|2022-05-10 13:47:50|7556.74|7556.74|7555.89|7555.89|7557.02|7557.02|7555.89|7555.89|0
1652190480000|2022-05-10 13:48:00|7555.61|7555.61|7558.99|7558.99|7560.4|7560.4|7554.75|7554.75|0
1652190490000|2022-05-10 13:48:10|7558.7|7558.7|7559.27|7559.27|7559.27|7559.27|7558.42|7558.42|0
1652190500000|2022-05-10 13:48:20|7560.4|7560.4|7558.44|7558.44|7560.42|7560.42|7556.17|7556.17|0
1652190510000|2022-05-10 13:48:30|7559|7559|7561|7561|7561|7561|7559|7559|0
1652190520000|2022-05-10 13:48:40|7562.13|7562.13|7562.7|7562.7|7562.7|7562.7|7561.57|7561.57|0
1652190530000|2022-05-10 13:48:50|7562.41|7562.41|7559.02|7559.02|7562.7|7562.7|7559.02|7559.02|0
1652190540000|2022-05-10 13:49:00|7558.45|7558.45|7558.72|7558.72|7559.87|7559.87|7558.15|7558.15|0
1652190550000|2022-05-10 13:49:10|7560.42|7560.42|7558.78|7558.78|7561.55|7561.55|7558.78|7558.78|0
1652190560000|2022-05-10 13:49:20|7559.07|7559.07|7559.07|7559.07|7559.07|7559.07|7559.07|7559.07|0
1652190570000|2022-05-10 13:49:30|7557.94|7557.94|7559.05|7559.05|7559.05|7559.05|7555.94|7555.94|0
1652190580000|2022-05-10 13:49:40|7560.19|7560.19|7558.49|7558.49|7560.19|7560.19|7556.79|7556.79|0
1652190590000|2022-05-10 13:49:50|7557.36|7557.36|7559.05|7559.05|7560.47|7560.47|7557.36|7557.36|0
1652190600000|2022-05-10 13:50:00|7559.34|7559.34|7558.78|7558.78|7561.04|7561.04|7557.92|7557.92|0
1652190610000|2022-05-10 13:50:10|7558.21|7558.21|7559.54|7559.54|7561.04|7561.04|7558.21|7558.21|0
1652190620000|2022-05-10 13:50:20|7558.97|7558.97|7553.8|7553.8|7559.54|7559.54|7553.8|7553.8|0
1652190630000|2022-05-10 13:50:30|7554.09|7554.09|7552.17|7552.17|7554.43|7554.43|7551.04|7551.04|0
1652190640000|2022-05-10 13:50:40|7552.74|7552.74|7552.46|7552.46|7554.16|7554.16|7552.46|7552.46|0
1652190650000|2022-05-10 13:50:50|7552.74|7552.74|7556.7|7556.7|7558.12|7558.12|7552.74|7552.74|0
1652190660000|2022-05-10 13:51:00|7555.57|7555.57|7558.97|7558.97|7558.97|7558.97|7554.16|7554.16|0
1652190670000|2022-05-10 13:51:10|7557.84|7557.84|7556.67|7556.67|7558.97|7558.97|7556.67|7556.67|0
1652190680000|2022-05-10 13:51:20|7556.95|7556.95|7556.67|7556.67|7556.95|7556.95|7556.67|7556.67|0
1652190690000|2022-05-10 13:51:30|7557.8|7557.8|7553.29|7553.29|7557.8|7557.8|7553.29|7553.29|0
1652190700000|2022-05-10 13:51:40|7553.01|7553.01|7551.59|7551.59|7553.57|7553.57|7551.59|7551.59|0
1652190710000|2022-05-10 13:51:50|7552.72|7552.72|7553.86|7553.86|7554.99|7554.99|7551.59|7551.59|0
1652190720000|2022-05-10 13:52:00|7554.14|7554.14|7556.76|7556.76|7557.61|7557.61|7554.14|7554.14|0
1652190730000|2022-05-10 13:52:10|7557.89|7557.89|7559.59|7559.59|7559.59|7559.59|7557.89|7557.89|0
1652190740000|2022-05-10 13:52:20|7559.88|7559.88|7559.58|7559.58|7560.99|7560.99|7559.29|7559.29|0
1652190750000|2022-05-10 13:52:30|7560.71|7560.71|7561.03|7561.03|7562.73|7562.73|7560.71|7560.71|0
1652190760000|2022-05-10 13:52:40|7560.75|7560.75|7564.12|7564.12|7564.15|7564.15|7560.18|7560.18|0
1652190770000|2022-05-10 13:52:50|7563.84|7563.84|7566.63|7566.63|7566.63|7566.63|7563.84|7563.84|0
1652190780000|2022-05-10 13:53:00|7567.49|7567.49|7570.34|7570.34|7572.59|7572.59|7567.49|7567.49|0
1652190790000|2022-05-10 13:53:10|7570.62|7570.62|7574.32|7574.32|7574.32|7574.32|7569.21|7569.21|0
1652190800000|2022-05-10 13:53:20|7574.28|7574.28|7580.91|7580.91|7580.91|7580.91|7573.99|7573.99|0
1652190810000|2022-05-10 13:53:30|7580.94|7580.94|7581.57|7581.57|7582.75|7582.75|7580.38|7580.38|0
1652190820000|2022-05-10 13:53:40|7581.28|7581.28|7577.04|7577.04|7581.28|7581.28|7577.04|7577.04|0
1652190830000|2022-05-10 13:53:50|7578.17|7578.17|7571.84|7571.84|7578.17|7578.17|7571.84|7571.84|0
1652190840000|2022-05-10 13:54:00|7571.56|7571.56|7572.06|7572.06|7572.06|7572.06|7570.43|7570.43|0
1652190850000|2022-05-10 13:54:10|7574.33|7574.33|7574.98|7574.98|7576.4|7576.4|7574.07|7574.07|0
1652190860000|2022-05-10 13:54:20|7574.7|7574.7|7570.43|7570.43|7574.7|7574.7|7570.43|7570.43|0
1652190870000|2022-05-10 13:54:30|7569.87|7569.87|7570.98|7570.98|7571.55|7571.55|7568.44|7568.44|0
1652190880000|2022-05-10 13:54:40|7571.27|7571.27|7572.4|7572.4|7573.53|7573.53|7569.29|7569.29|0
1652190890000|2022-05-10 13:54:50|7572.46|7572.46|7576.27|7576.27|7576.74|7576.74|7572.46|7572.46|0
1652190900000|2022-05-10 13:55:00|7575.7|7575.7|7580.92|7580.92|7580.92|7580.92|7573.72|7573.72|0
1652190910000|2022-05-10 13:55:10|7581.2|7581.2|7580.65|7580.65|7582.62|7582.62|7579.51|7579.51|0
1652190920000|2022-05-10 13:55:20|7581.78|7581.78|7581.5|7581.5|7582.07|7582.07|7581.21|7581.21|0
1652190930000|2022-05-10 13:55:30|7580.37|7580.37|7580.93|7580.93|7581.5|7581.5|7580.37|7580.37|0
1652190940000|2022-05-10 13:55:40|7582.06|7582.06|7589.75|7589.75|7589.75|7589.75|7582.06|7582.06|0
1652190950000|2022-05-10 13:55:50|7589.78|7589.78|7585.8|7585.8|7589.78|7589.78|7582.97|7582.97|0
1652190960000|2022-05-10 13:56:00|7586.93|7586.93|7591.78|7591.78|7592.03|7592.03|7586.93|7586.93|0
1652190970000|2022-05-10 13:56:10|7592.91|7592.91|7592.1|7592.1|7593.23|7593.23|7590.12|7590.12|0
1652190980000|2022-05-10 13:56:20|7590.97|7590.97|7589.83|7589.83|7590.97|7590.97|7588.14|7588.14|0
1652190990000|2022-05-10 13:56:30|7590.97|7590.97|7592.1|7592.1|7592.38|7592.38|7590.97|7590.97|0
1652191000000|2022-05-10 13:56:40|7590.97|7590.97|7594.09|7594.09|7595.22|7595.22|7590.97|7590.97|0
1652191010000|2022-05-10 13:56:50|7596.63|7596.63|7596.63|7596.63|7597.77|7597.77|7596.31|7596.31|0
1652191020000|2022-05-10 13:57:00|7596.35|7596.35|7598.05|7598.05|7600.32|7600.32|7596.35|7596.35|0
1652191030000|2022-05-10 13:57:10|7598.08|7598.08|7601.54|7601.54|7601.82|7601.82|7596.95|7596.95|0
1652191040000|2022-05-10 13:57:20|7600.97|7600.97|7601.81|7601.81|7602.39|7602.39|7600.69|7600.69|0
1652191050000|2022-05-10 13:57:30|7603.22|7603.22|7599.54|7599.54|7604.07|7604.07|7599.54|7599.54|0
1652191060000|2022-05-10 13:57:40|7599.25|7599.25|7599.92|7599.92|7600.2|7600.2|7598.97|7598.97|0
1652191070000|2022-05-10 13:57:50|7600.48|7600.48|7598.77|7598.77|7601.62|7601.62|7598.77|7598.77|0
1652191080000|2022-05-10 13:58:00|7599.05|7599.05|7595.08|7595.08|7599.62|7599.62|7594.79|7594.79|0
1652191090000|2022-05-10 13:58:10|7595.36|7595.36|7598.83|7598.83|7598.83|7598.83|7595.36|7595.36|0
1652191100000|2022-05-10 13:58:20|7599.96|7599.96|7597.04|7597.04|7599.96|7599.96|7597.04|7597.04|0
1652191110000|2022-05-10 13:58:30|7595.9|7595.9|7598.93|7598.93|7599.5|7599.5|7595.82|7595.82|0
1652191120000|2022-05-10 13:58:40|7597.8|7597.8|7600.89|7600.89|7601.2|7601.2|7597.8|7597.8|0
1652191130000|2022-05-10 13:58:50|7601.17|7601.17|7602.48|7602.48|7602.8|7602.8|7601.17|7601.17|0
1652191140000|2022-05-10 13:59:00|7601.91|7601.91|7601.34|7601.34|7603.04|7603.04|7600.78|7600.78|0
1652191150000|2022-05-10 13:59:10|7601.06|7601.06|7599.3|7599.3|7601.06|7601.06|7599.3|7599.3|0
1652191160000|2022-05-10 13:59:20|7598.73|7598.73|7598.41|7598.41|7598.73|7598.73|7597.32|7597.32|0
1652191170000|2022-05-10 13:59:30|7598.38|7598.38|7597.5|7597.5|7598.63|7598.63|7597.25|7597.25|0
1652191180000|2022-05-10 13:59:40|7597.78|7597.78|7598.26|7598.26|7598.26|7598.26|7597.69|7597.69|0
1652191190000|2022-05-10 13:59:50|7600.52|7600.52|7602.49|7602.49|7602.49|7602.49|7600.52|7600.52|0
1652191200000|2022-05-10 14:00:00|7601.36|7601.36|7601.39|7601.39|7603.69|7603.69|7601.11|7601.11|0
1652191210000|2022-05-10 14:00:10|7602.52|7602.52|7606.16|7606.16|7607.3|7607.3|7602.52|7602.52|0
1652191220000|2022-05-10 14:00:20|7605.87|7605.87|7606.76|7606.76|7608.74|7608.74|7605.62|7605.62|0
1652191230000|2022-05-10 14:00:30|7606.73|7606.73|7608.75|7608.75|7608.75|7608.75|7606.73|7606.73|0
1652191240000|2022-05-10 14:00:40|7608.73|7608.73|7605.59|7605.59|7608.73|7608.73|7605.59|7605.59|0
1652191250000|2022-05-10 14:00:50|7605.31|7605.31|7595.57|7595.57|7605.33|7605.33|7595.57|7595.57|0
1652191260000|2022-05-10 14:01:00|7595.85|7595.85|7601.19|7601.19|7601.19|7601.19|7595.85|7595.85|0
1652191270000|2022-05-10 14:01:10|7603.45|7603.45|7608.91|7608.91|7608.91|7608.91|7603.45|7603.45|0
1652191280000|2022-05-10 14:01:20|7607.77|7607.77|7606.36|7606.36|7607.77|7607.77|7604.1|7604.1|0
1652191290000|2022-05-10 14:01:30|7606.38|7606.38|7605.39|7605.39|7608.9|7608.9|7605.03|7605.03|0
1652191300000|2022-05-10 14:01:40|7605.1|7605.1|7601.43|7601.43|7605.95|7605.95|7601.42|7601.42|0
1652191310000|2022-05-10 14:01:50|7602.57|7602.57|7601.41|7601.41|7602.85|7602.85|7600|7600|0
1652191320000|2022-05-10 14:02:00|7601.38|7601.38|7602.78|7602.78|7603.35|7603.35|7599.67|7599.67|0
1652191330000|2022-05-10 14:02:10|7602.5|7602.5|7601.65|7601.65|7602.5|7602.5|7599.95|7599.95|0
1652191340000|2022-05-10 14:02:20|7601.93|7601.93|7604.19|7604.19|7604.76|7604.76|7601.93|7601.93|0
1652191350000|2022-05-10 14:02:30|7604.47|7604.47|7606.73|7606.73|7607.3|7607.3|7604.47|7604.47|0
1652191360000|2022-05-10 14:02:40|7607.3|7607.3|7611.98|7611.98|7611.98|7611.98|7607.3|7607.3|0
1652191370000|2022-05-10 14:02:50|7612.26|7612.26|7611.32|7611.32|7612.26|7612.26|7609.9|7609.9|0
1652191380000|2022-05-10 14:03:00|7611.6|7611.6|7610.45|7610.45|7614.15|7614.15|7610.17|7610.17|0
1652191390000|2022-05-10 14:03:10|7611.58|7611.58|7611.58|7611.58|7612.15|7612.15|7610.45|7610.45|0
1652191400000|2022-05-10 14:03:20|7611.62|7611.62|7610.2|7610.2|7611.62|7611.62|7610.2|7610.2|0
1652191410000|2022-05-10 14:03:30|7609.07|7609.07|7613.24|7613.24|7613.3|7613.3|7609.05|7609.05|0
1652191420000|2022-05-10 14:03:40|7612.96|7612.96|7612.12|7612.12|7612.98|7612.98|7612.12|7612.12|0
1652191430000|2022-05-10 14:03:50|7609.86|7609.86|7606.5|7606.5|7609.86|7609.86|7605.09|7605.09|0
1652191440000|2022-05-10 14:04:00|7605.37|7605.37|7603.04|7603.04|7605.37|7605.37|7603.04|7603.04|0
1652191450000|2022-05-10 14:04:10|7603.32|7603.32|7605.03|7605.03|7605.03|7605.03|7603.32|7603.32|0
1652191460000|2022-05-10 14:04:20|7604.17|7604.17|7602.19|7602.19|7607.29|7607.29|7602.19|7602.19|0
1652191470000|2022-05-10 14:04:30|7603.33|7603.33|7604.98|7604.98|7606.12|7606.12|7603.28|7603.28|0
1652191480000|2022-05-10 14:04:40|7605.27|7605.27|7607.85|7607.85|7607.85|7607.85|7605.27|7605.27|0
1652191490000|2022-05-10 14:04:50|7606.72|7606.72|7604.46|7604.46|7606.72|7606.72|7604.46|7604.46|0
1652191500000|2022-05-10 14:05:00|7605.59|7605.59|7612.24|7612.24|7612.24|7612.24|7605.3|7605.3|0
1652191510000|2022-05-10 14:05:10|7611.11|7611.11|7613.75|7613.75|7614.32|7614.32|7611.11|7611.11|0
1652191520000|2022-05-10 14:05:20|7613.79|7613.79|7611.74|7611.74|7613.79|7613.79|7611.46|7611.46|0
1652191530000|2022-05-10 14:05:30|7612.03|7612.03|7613.16|7613.16|7613.16|7613.16|7612.03|7612.03|0
1652191540000|2022-05-10 14:05:40|7613.19|7613.19|7607.77|7607.77|7613.19|7613.19|7607.53|7607.53|0
1652191550000|2022-05-10 14:05:50|7608.63|7608.63|7611.13|7611.13|7611.13|7611.13|7608.63|7608.63|0
1652191560000|2022-05-10 14:06:00|7612.28|7612.28|7613.98|7613.98|7613.98|7613.98|7612.28|7612.28|0
1652191570000|2022-05-10 14:06:10|7612.84|7612.84|7619.13|7619.13|7619.13|7619.13|7612.84|7612.84|0
1652191580000|2022-05-10 14:06:20|7619.42|7619.42|7616.31|7616.31|7620.56|7620.56|7616.03|7616.03|0
1652191590000|2022-05-10 14:06:30|7616.88|7616.88|7620.07|7620.07|7620.07|7620.07|7616.88|7616.88|0
1652191600000|2022-05-10 14:06:40|7619.78|7619.78|7620.8|7620.8|7624.77|7624.77|7619.5|7619.5|0
1652191610000|2022-05-10 14:06:50|7621.94|7621.94|7620.77|7620.77|7623.04|7623.04|7620.77|7620.77|0
1652191620000|2022-05-10 14:07:00|7620.49|7620.49|7619.61|7619.61|7621.06|7621.06|7619.04|7619.04|0
1652191630000|2022-05-10 14:07:10|7619.9|7619.9|7622.32|7622.32|7624.07|7624.07|7619.9|7619.9|0
1652191640000|2022-05-10 14:07:20|7622.61|7622.61|7624.01|7624.01|7624.31|7624.31|7622.61|7622.61|0
1652191650000|2022-05-10 14:07:30|7624.29|7624.29|7624.86|7624.86|7626.56|7626.56|7624.01|7624.01|0
1652191660000|2022-05-10 14:07:40|7624.57|7624.57|7622.59|7622.59|7624.57|7624.57|7622.59|7622.59|0
1652191670000|2022-05-10 14:07:50|7622.66|7622.66|7621.81|7621.81|7622.94|7622.94|7621.24|7621.24|0
1652191680000|2022-05-10 14:08:00|7622.38|7622.38|7621.84|7621.84|7622.41|7622.41|7621.84|7621.84|0
1652191690000|2022-05-10 14:08:10|7621.86|7621.86|7626.28|7626.28|7626.28|7626.28|7621.86|7621.86|0
1652191700000|2022-05-10 14:08:20|7625.15|7625.15|7624.55|7624.55|7625.15|7625.15|7624.55|7624.55|0
1652191710000|2022-05-10 14:08:30|7624.83|7624.83|7626.46|7626.46|7626.74|7626.74|7624.83|7624.83|0
1652191720000|2022-05-10 14:08:40|7626.74|7626.74|7627.59|7627.59|7628.16|7628.16|7626.46|7626.46|0
1652191730000|2022-05-10 14:08:50|7627.87|7627.87|7629.84|7629.84|7631.28|7631.28|7627.87|7627.87|0
1652191740000|2022-05-10 14:09:00|7630.12|7630.12|7632.46|7632.46|7632.67|7632.67|7630.12|7630.12|0
1652191750000|2022-05-10 14:09:10|7632.17|7632.17|7629.08|7629.08|7632.17|7632.17|7629.08|7629.08|0
1652191760000|2022-05-10 14:09:20|7629.07|7629.07|7619.56|7619.56|7629.07|7629.07|7619.56|7619.56|0
1652191770000|2022-05-10 14:09:30|7619.28|7619.28|7624.96|7624.96|7626.09|7626.09|7619.28|7619.28|0
1652191780000|2022-05-10 14:09:40|7625|7625|7622.73|7622.73|7625|7625|7622.73|7622.73|0
1652191790000|2022-05-10 14:09:50|7623.86|7623.86|7625.43|7625.43|7625.87|7625.87|7623.86|7623.86|0
1652191800000|2022-05-10 14:10:00|7626|7626|7624.29|7624.29|7627.13|7627.13|7624.29|7624.29|0
1652191810000|2022-05-10 14:10:10|7624.58|7624.58|7627.06|7627.06|7627.1|7627.1|7623.73|7623.73|0
1652191820000|2022-05-10 14:10:20|7628.47|7628.47|7632.03|7632.03|7632.34|7632.34|7628.47|7628.47|0
1652191830000|2022-05-10 14:10:30|7632.06|7632.06|7630.04|7630.04|7632.06|7632.06|7629.76|7629.76|0
1652191840000|2022-05-10 14:10:40|7630.33|7630.33|7624.94|7624.94|7630.33|7630.33|7624.94|7624.94|0
1652191850000|2022-05-10 14:10:50|7624.66|7624.66|7626.64|7626.64|7626.64|7626.64|7624.66|7624.66|0
1652191860000|2022-05-10 14:11:00|7626.36|7626.36|7625.69|7625.69|7626.54|7626.54|7625.41|7625.41|0
1652191870000|2022-05-10 14:11:10|7625.98|7625.98|7628.99|7628.99|7628.99|7628.99|7625.88|7625.88|0
1652191880000|2022-05-10 14:11:20|7629.56|7629.56|7632.75|7632.75|7633.88|7633.88|7629.56|7629.56|0
1652191890000|2022-05-10 14:11:30|7632.77|7632.77|7629.61|7629.61|7633.9|7633.9|7629.61|7629.61|0
1652191900000|2022-05-10 14:11:40|7629.89|7629.89|7631.59|7631.59|7631.59|7631.59|7628.76|7628.76|0
1652191910000|2022-05-10 14:11:50|7631.64|7631.64|7629.65|7629.65|7633.05|7633.05|7629.65|7629.65|0
1652191920000|2022-05-10 14:12:00|7629.37|7629.37|7629.65|7629.65|7629.65|7629.65|7628.24|7628.24|0
1652191930000|2022-05-10 14:12:10|7629.94|7629.94|7632.2|7632.2|7632.2|7632.2|7629.94|7629.94|0
1652191940000|2022-05-10 14:12:20|7631.07|7631.07|7635.88|7635.88|7635.88|7635.88|7630.78|7630.78|0
1652191950000|2022-05-10 14:12:30|7635.59|7635.59|7629.93|7629.93|7635.59|7635.59|7629.36|7629.36|0
1652191960000|2022-05-10 14:12:40|7628.23|7628.23|7623.79|7623.79|7628.23|7628.23|7622.37|7622.37|0
1652191970000|2022-05-10 14:12:50|7623.51|7623.51|7622.09|7622.09|7624.07|7624.07|7622.09|7622.09|0
1652191980000|2022-05-10 14:13:00|7620.96|7620.96|7619.26|7619.26|7620.96|7620.96|7617.56|7617.56|0
1652191990000|2022-05-10 14:13:10|7620.39|7620.39|7620.96|7620.96|7621.52|7621.52|7620.39|7620.39|0
1652192000000|2022-05-10 14:13:20|7622.09|7622.09|7621.79|7621.79|7623.47|7623.47|7621.75|7621.75|0
1652192010000|2022-05-10 14:13:30|7622.36|7622.36|7627.16|7627.16|7627.16|7627.16|7622.08|7622.08|0
1652192020000|2022-05-10 14:13:40|7627.45|7627.45|7633.11|7633.11|7633.11|7633.11|7627.45|7627.45|0
1652192030000|2022-05-10 14:13:50|7631.98|7631.98|7630.37|7630.37|7631.98|7631.98|7628.64|7628.64|0
1652192040000|2022-05-10 14:14:00|7630.65|7630.65|7636.62|7636.62|7636.64|7636.64|7630.65|7630.65|0
1652192050000|2022-05-10 14:14:10|7636.64|7636.64|7634.48|7634.48|7637.6|7637.6|7634.48|7634.48|0
1652192060000|2022-05-10 14:14:20|7634.41|7634.41|7636.71|7636.71|7636.74|7636.74|7634.41|7634.41|0
1652192070000|2022-05-10 14:14:30|7635.58|7635.58|7638.69|7638.69|7639.82|7639.82|7635.58|7635.58|0
1652192080000|2022-05-10 14:14:40|7639.82|7639.82|7637.84|7637.84|7640.39|7640.39|7637.84|7637.84|0
1652192090000|2022-05-10 14:14:50|7637.91|7637.91|7633.89|7633.89|7637.91|7637.91|7633.6|7633.6|0
1652192100000|2022-05-10 14:15:00|7630.47|7630.47|7631.28|7631.28|7632.98|7632.98|7630.19|7630.19|0
1652192110000|2022-05-10 14:15:10|7631.56|7631.56|7634.19|7634.19|7634.19|7634.19|7631.56|7631.56|0
1652192120000|2022-05-10 14:15:20|7635.04|7635.04|7637.59|7637.59|7637.87|7637.87|7635.04|7635.04|0
1652192130000|2022-05-10 14:15:30|7637.87|7637.87|7642.47|7642.47|7642.75|7642.75|7637.87|7637.87|0
1652192140000|2022-05-10 14:15:40|7641.34|7641.34|7642.75|7642.75|7644.17|7644.17|7641.34|7641.34|0
1652192150000|2022-05-10 14:15:50|7642.47|7642.47|7640.17|7640.17|7642.47|7642.47|7637.09|7637.09|0
1652192160000|2022-05-10 14:16:00|7642.15|7642.15|7644.7|7644.7|7644.7|7644.7|7642.15|7642.15|0
1652192170000|2022-05-10 14:16:10|7644.74|7644.74|7644.21|7644.21|7646.44|7646.44|7644.21|7644.21|0
1652192180000|2022-05-10 14:16:20|7645.34|7645.34|7651.04|7651.04|7651.04|7651.04|7643.92|7643.92|0
1652192190000|2022-05-10 14:16:30|7651.07|7651.07|7648.13|7648.13|7651.5|7651.5|7645.78|7645.78|0
1652192200000|2022-05-10 14:16:40|7645.58|7645.58|7637.03|7637.03|7645.58|7645.58|7636.46|7636.46|0
1652192210000|2022-05-10 14:16:50|7637.31|7637.31|7640.39|7640.39|7641.52|7641.52|7635.59|7635.59|0
1652192220000|2022-05-10 14:17:00|7640.1|7640.1|7643.02|7643.02|7643.02|7643.02|7640.1|7640.1|0
1652192230000|2022-05-10 14:17:10|7643|7643|7642.44|7642.44|7643|7643|7639.89|7639.89|0
1652192240000|2022-05-10 14:17:20|7645.27|7645.27|7639.91|7639.91|7645.27|7645.27|7639.06|7639.06|0
1652192250000|2022-05-10 14:17:30|7638.77|7638.77|7641.04|7641.04|7642.17|7642.17|7637.64|7637.64|0
1652192260000|2022-05-10 14:17:40|7641|7641|7642.42|7642.42|7642.42|7642.42|7641|7641|0
1652192270000|2022-05-10 14:17:50|7643.27|7643.27|7643.27|7643.27|7644.4|7644.4|7643.27|7643.27|0
1652192280000|2022-05-10 14:18:00|7644.4|7644.4|7641.37|7641.37|7644.4|7644.4|7641.29|7641.29|0
1652192290000|2022-05-10 14:18:10|7641.65|7641.65|7640.36|7640.36|7641.65|7641.65|7638.53|7638.53|0
1652192300000|2022-05-10 14:18:20|7640.92|7640.92|7641.49|7641.49|7642.06|7642.06|7640.92|7640.92|0
1652192310000|2022-05-10 14:18:30|7640.36|7640.36|7639.79|7639.79|7641.2|7641.2|7638.66|7638.66|0
1652192320000|2022-05-10 14:18:40|7639.81|7639.81|7637.26|7637.26|7639.81|7639.81|7636.98|7636.98|0
1652192330000|2022-05-10 14:18:50|7636.98|7636.98|7637.47|7637.47|7641.22|7641.22|7636.34|7636.34|0
1652192340000|2022-05-10 14:19:00|7636.9|7636.9|7640.02|7640.02|7640.02|7640.02|7636.33|7636.33|0
1652192350000|2022-05-10 14:19:10|7640.3|7640.3|7639.16|7639.16|7640.3|7640.3|7636.62|7636.62|0
1652192360000|2022-05-10 14:19:20|7639.45|7639.45|7639.45|7639.45|7639.73|7639.73|7638.03|7638.03|0
1652192370000|2022-05-10 14:19:30|7639.73|7639.73|7638.12|7638.12|7639.73|7639.73|7638.12|7638.12|0
1652192380000|2022-05-10 14:19:40|7638.4|7638.4|7638.67|7638.67|7638.67|7638.67|7638.39|7638.39|0
1652192390000|2022-05-10 14:19:50|7640.09|7640.09|7641.5|7641.5|7641.5|7641.5|7639.52|7639.52|0
1652192400000|2022-05-10 14:20:00|7642.63|7642.63|7642.67|7642.67|7643.8|7643.8|7640.69|7640.69|0
1652192410000|2022-05-10 14:20:10|7644.09|7644.09|7643.5|7643.5|7644.94|7644.94|7643.5|7643.5|0
1652192420000|2022-05-10 14:20:20|7643.22|7643.22|7644.67|7644.67|7644.67|7644.67|7643.22|7643.22|0
1652192430000|2022-05-10 14:20:30|7643.53|7643.53|7642.12|7642.12|7643.53|7643.53|7640.99|7640.99|0
1652192440000|2022-05-10 14:20:40|7643.53|7643.53|7643.55|7643.55|7645.8|7645.8|7643.25|7643.25|0
1652192450000|2022-05-10 14:20:50|7642.42|7642.42|7648.68|7648.68|7648.96|7648.96|7642.42|7642.42|0
1652192460000|2022-05-10 14:21:00|7649.24|7649.24|7652.66|7652.66|7652.66|7652.66|7649.24|7649.24|0
1652192470000|2022-05-10 14:21:10|7652.68|7652.68|7653.93|7653.93|7655.11|7655.11|7652.68|7652.68|0
1652192480000|2022-05-10 14:21:20|7652.8|7652.8|7651.08|7651.08|7654.22|7654.22|7650.79|7650.79|0
1652192490000|2022-05-10 14:21:30|7652.21|7652.21|7647.04|7647.04|7652.21|7652.21|7647.04|7647.04|0
1652192500000|2022-05-10 14:21:40|7646.48|7646.48|7646.48|7646.48|7646.48|7646.48|7645.06|7645.06|0
1652192510000|2022-05-10 14:21:50|7647.61|7647.61|7650.16|7650.16|7650.16|7650.16|7647.61|7647.61|0
1652192520000|2022-05-10 14:22:00|7651.29|7651.29|7650.44|7650.44|7651.29|7651.29|7647.89|7647.89|0
1652192530000|2022-05-10 14:22:10|7651.01|7651.01|7647.03|7647.03|7651.01|7651.01|7645.05|7645.05|0
1652192540000|2022-05-10 14:22:20|7646.75|7646.75|7645.27|7645.27|7646.75|7646.75|7643.29|7643.29|0
1652192550000|2022-05-10 14:22:30|7646.4|7646.4|7647.53|7647.53|7647.53|7647.53|7644.13|7644.13|0
1652192560000|2022-05-10 14:22:40|7647.52|7647.52|7647.31|7647.31|7649.29|7649.29|7647.31|7647.31|0
1652192570000|2022-05-10 14:22:50|7648.44|7648.44|7647.23|7647.23|7648.44|7648.44|7646.7|7646.7|0
1652192580000|2022-05-10 14:23:00|7647.51|7647.51|7641.5|7641.5|7647.51|7647.51|7641.21|7641.21|0
1652192590000|2022-05-10 14:23:10|7641.21|7641.21|7638.39|7638.39|7641.78|7641.78|7638.39|7638.39|0
1652192600000|2022-05-10 14:23:20|7637.82|7637.82|7637.76|7637.76|7637.82|7637.82|7635.78|7635.78|0
1652192610000|2022-05-10 14:23:30|7637.74|7637.74|7640.83|7640.83|7641.96|7641.96|7637.72|7637.72|0
1652192620000|2022-05-10 14:23:40|7640.55|7640.55|7638.85|7638.85|7640.55|7640.55|7638.85|7638.85|0
1652192630000|2022-05-10 14:23:50|7639.98|7639.98|7638.57|7638.57|7640.26|7640.26|7637.72|7637.72|0
1652192640000|2022-05-10 14:24:00|7639.7|7639.7|7640.83|7640.83|7640.83|7640.83|7638.29|7638.29|0
1652192650000|2022-05-10 14:24:10|7640.55|7640.55|7642.51|7642.51|7643.36|7643.36|7640.24|7640.24|0
1652192660000|2022-05-10 14:24:20|7642.23|7642.23|7646.47|7646.47|7646.47|7646.47|7641.62|7641.62|0
1652192670000|2022-05-10 14:24:30|7646.18|7646.18|7645.62|7645.62|7647.04|7647.04|7645.62|7645.62|0
1652192680000|2022-05-10 14:24:40|7646.47|7646.47|7646.45|7646.45|7646.47|7646.47|7646.45|7646.45|0
1652192690000|2022-05-10 14:24:50|7646.17|7646.17|7647.27|7647.27|7647.27|7647.27|7645.85|7645.85|0
1652192700000|2022-05-10 14:25:00|7647.31|7647.31|7647.13|7647.13|7648.83|7648.83|7646.28|7646.28|0
1652192710000|2022-05-10 14:25:10|7648.26|7648.26|7648.59|7648.59|7648.59|7648.59|7648.02|7648.02|0
1652192720000|2022-05-10 14:25:20|7649.15|7649.15|7650|7650|7650.29|7650.29|7649.15|7649.15|0
1652192730000|2022-05-10 14:25:30|7650.02|7650.02|7646.62|7646.62|7650.3|7650.3|7646.33|7646.33|0
1652192740000|2022-05-10 14:25:40|7646.9|7646.9|7648.9|7648.9|7648.9|7648.9|7646.9|7646.9|0
1652192750000|2022-05-10 14:25:50|7647.77|7647.77|7646.92|7646.92|7647.77|7647.77|7646.63|7646.63|0
1652192760000|2022-05-10 14:26:00|7647.2|7647.2|7649.47|7649.47|7652.01|7652.01|7647.2|7647.2|0
1652192770000|2022-05-10 14:26:10|7649.18|7649.18|7649.73|7649.73|7650.86|7650.86|7649.18|7649.18|0
1652192780000|2022-05-10 14:26:20|7650.86|7650.86|7651.23|7651.23|7651.23|7651.23|7650.05|7650.05|0
1652192790000|2022-05-10 14:26:30|7650.95|7650.95|7649.84|7649.84|7650.97|7650.97|7649.84|7649.84|0
1652192800000|2022-05-10 14:26:40|7649.55|7649.55|7647.33|7647.33|7649.55|7649.55|7647.33|7647.33|0
1652192810000|2022-05-10 14:26:50|7647.04|7647.04|7647.89|7647.89|7647.89|7647.89|7647.04|7647.04|0
1652192820000|2022-05-10 14:27:00|7649.31|7649.31|7648.74|7648.74|7649.31|7649.31|7648.46|7648.46|0
1652192830000|2022-05-10 14:27:10|7648.46|7648.46|7648.43|7648.43|7648.46|7648.46|7646.76|7646.76|0
1652192840000|2022-05-10 14:27:20|7648.14|7648.14|7650.13|7650.13|7651.26|7651.26|7648.14|7648.14|0
1652192850000|2022-05-10 14:27:30|7651.26|7651.26|7654.3|7654.3|7654.3|7654.3|7651.26|7651.26|0
1652192860000|2022-05-10 14:27:40|7654.87|7654.87|7648.92|7648.92|7654.87|7654.87|7647.79|7647.79|0
1652192870000|2022-05-10 14:27:50|7656|7656|7652.57|7652.57|7656|7656|7652.57|7652.57|0
1652192880000|2022-05-10 14:28:00|7653.14|7653.14|7658.54|7658.54|7658.54|7658.54|7651.76|7651.76|0
1652192890000|2022-05-10 14:28:10|7657.41|7657.41|7660.12|7660.12|7660.12|7660.12|7656.84|7656.84|0
1652192900000|2022-05-10 14:28:20|7660.69|7660.69|7661.82|7661.82|7663.52|7663.52|7660.69|7660.69|0
1652192910000|2022-05-10 14:28:30|7662.95|7662.95|7660.14|7660.14|7664.08|7664.08|7659.85|7659.85|0
1652192920000|2022-05-10 14:28:40|7660.1|7660.1|7660.04|7660.04|7660.1|7660.1|7659.47|7659.47|0
1652192930000|2022-05-10 14:28:50|7662.3|7662.3|7661.74|7661.74|7662.87|7662.87|7661.17|7661.17|0
1652192940000|2022-05-10 14:29:00|7661.75|7661.75|7663.65|7663.65|7663.65|7663.65|7660.09|7660.09|0
1652192950000|2022-05-10 14:29:10|7663.63|7663.63|7665.65|7665.65|7665.65|7665.65|7663.63|7663.63|0
1652192960000|2022-05-10 14:29:20|7666.78|7666.78|7671.07|7671.07|7671.89|7671.89|7666.78|7666.78|0
1652192970000|2022-05-10 14:29:30|7671.06|7671.06|7670.63|7670.63|7672.57|7672.57|7670.3|7670.3|0
1652192980000|2022-05-10 14:29:40|7671.76|7671.76|7674.47|7674.47|7674.47|7674.47|7671.54|7671.54|0
1652192990000|2022-05-10 14:29:50|7672.21|7672.21|7668.81|7668.81|7672.21|7672.21|7668.81|7668.81|0
1652193000000|2022-05-10 14:30:00|7668.24|7668.24|7662.71|7662.71|7668.24|7668.24|7661.3|7661.3|0
1652193010000|2022-05-10 14:30:10|7663.84|7663.84|7664.7|7664.7|7665.83|7665.83|7663.56|7663.56|0
1652193020000|2022-05-10 14:30:20|7663.56|7663.56|7659.05|7659.05|7663.56|7663.56|7658.49|7658.49|0
1652193030000|2022-05-10 14:30:30|7657.92|7657.92|7657.07|7657.07|7659.34|7659.34|7655.63|7655.63|0
1652193040000|2022-05-10 14:30:40|7655.94|7655.94|7659.62|7659.62|7660.75|7660.75|7655.94|7655.94|0
1652193050000|2022-05-10 14:30:50|7659.91|7659.91|7657.92|7657.92|7659.91|7659.91|7657.92|7657.92|0
1652193060000|2022-05-10 14:31:00|7659.34|7659.34|7658.44|7658.44|7661.56|7661.56|7657.68|7657.68|0
1652193070000|2022-05-10 14:31:10|7658.16|7658.16|7658.12|7658.12|7658.16|7658.16|7655.85|7655.85|0
1652193080000|2022-05-10 14:31:20|7656.98|7656.98|7659.53|7659.53|7659.53|7659.53|7656.7|7656.7|0
1652193090000|2022-05-10 14:31:30|7658.4|7658.4|7649.87|7649.87|7658.4|7658.4|7649.87|7649.87|0
1652193100000|2022-05-10 14:31:40|7650.15|7650.15|7652.13|7652.13|7652.7|7652.7|7649.87|7649.87|0
1652193110000|2022-05-10 14:31:50|7652.41|7652.41|7654.99|7654.99|7654.99|7654.99|7652.41|7652.41|0
1652193120000|2022-05-10 14:32:00|7654.42|7654.42|7654.97|7654.97|7655.54|7655.54|7654.12|7654.12|0
1652193130000|2022-05-10 14:32:10|7653.84|7653.84|7653.8|7653.8|7654.4|7654.4|7653.8|7653.8|0
1652193140000|2022-05-10 14:32:20|7654.09|7654.09|7655.51|7655.51|7655.51|7655.51|7654.09|7654.09|0
1652193150000|2022-05-10 14:32:30|7655.8|7655.8|7655.78|7655.78|7655.8|7655.8|7655.21|7655.21|0
1652193160000|2022-05-10 14:32:40|7656.91|7656.91|7658.38|7658.38|7658.66|7658.66|7656.68|7656.68|0
1652193170000|2022-05-10 14:32:50|7658.66|7658.66|7661.78|7661.78|7661.78|7661.78|7658.66|7658.66|0
1652193180000|2022-05-10 14:33:00|7661.8|7661.8|7662.69|7662.69|7663.57|7663.57|7661.54|7661.54|0
1652193190000|2022-05-10 14:33:10|7662.41|7662.41|7661.56|7661.56|7662.41|7662.41|7660.99|7660.99|0
1652193200000|2022-05-10 14:33:20|7661.85|7661.85|7657|7657|7661.85|7661.85|7656.43|7656.43|0
1652193210000|2022-05-10 14:33:30|7658.13|7658.13|7657.86|7657.86|7659.83|7659.83|7657.84|7657.84|0
1652193220000|2022-05-10 14:33:40|7657.57|7657.57|7656.72|7656.72|7657.57|7657.57|7655.87|7655.87|0
1652193230000|2022-05-10 14:33:50|7657.01|7657.01|7654.17|7654.17|7658.71|7658.71|7654.17|7654.17|0
1652193240000|2022-05-10 14:34:00|7653.89|7653.89|7654.7|7654.7|7654.7|7654.7|7652.17|7652.17|0
1652193250000|2022-05-10 14:34:10|7654.13|7654.13|7655.76|7655.76|7656.89|7656.89|7652.71|7652.71|0
1652193260000|2022-05-10 14:34:20|7654.34|7654.34|7654.34|7654.34|7656.04|7656.04|7654.34|7654.34|0
1652193270000|2022-05-10 14:34:30|7654.38|7654.38|7653.46|7653.46|7654.38|7654.38|7652.89|7652.89|0
1652193280000|2022-05-10 14:34:40|7654.59|7654.59|7654.31|7654.31|7654.88|7654.88|7652.89|7652.89|0
1652193290000|2022-05-10 14:34:50|7655.44|7655.44|7656.01|7656.01|7656.01|7656.01|7655.44|7655.44|0
1652193300000|2022-05-10 14:35:00|7656.29|7656.29|7653.93|7653.93|7657.43|7657.43|7653.68|7653.68|0
1652193310000|2022-05-10 14:35:10|7653.97|7653.97|7653.71|7653.71|7653.97|7653.97|7652.29|7652.29|0
1652193320000|2022-05-10 14:35:20|7654.27|7654.27|7655.48|7655.48|7657.39|7657.39|7654.27|7654.27|0
1652193330000|2022-05-10 14:35:30|7655.5|7655.5|7653.71|7653.71|7655.5|7655.5|7653.71|7653.71|0
1652193340000|2022-05-10 14:35:40|7653.99|7653.99|7655.12|7655.12|7655.12|7655.12|7653.99|7653.99|0
1652193350000|2022-05-10 14:35:50|7654.84|7654.84|7658.83|7658.83|7658.83|7658.83|7654.84|7654.84|0
1652193360000|2022-05-10 14:36:00|7658.54|7658.54|7657.7|7657.7|7658.54|7658.54|7656.28|7656.28|0
1652193370000|2022-05-10 14:36:10|7659.11|7659.11|7659.06|7659.06|7659.11|7659.11|7658.46|7658.46|0
1652193380000|2022-05-10 14:36:20|7658.77|7658.77|7661.08|7661.08|7661.64|7661.64|7658.77|7658.77|0
1652193390000|2022-05-10 14:36:30|7659.95|7659.95|7663.06|7663.06|7663.06|7663.06|7657.96|7657.96|0
1652193400000|2022-05-10 14:36:40|7662.77|7662.77|7664.47|7664.47|7664.47|7664.47|7662.77|7662.77|0
1652193410000|2022-05-10 14:36:50|7664.19|7664.19|7666.78|7666.78|7666.78|7666.78|7664.19|7664.19|0
1652193420000|2022-05-10 14:37:00|7667.06|7667.06|7667.87|7667.87|7667.87|7667.87|7665.36|7665.36|0
1652193430000|2022-05-10 14:37:10|7667.58|7667.58|7665.62|7665.62|7667.58|7667.58|7664.75|7664.75|0
1652193440000|2022-05-10 14:37:20|7665.91|7665.91|7666.94|7666.94|7667.01|7667.01|7665.6|7665.6|0
1652193450000|2022-05-10 14:37:30|7667.23|7667.23|7669.56|7669.56|7669.56|7669.56|7667.23|7667.23|0
1652193460000|2022-05-10 14:37:40|7669.28|7669.28|7669.56|7669.56|7669.56|7669.56|7667.86|7667.86|0
1652193470000|2022-05-10 14:37:50|7668.43|7668.43|7667.07|7667.07|7668.43|7668.43|7666.73|7666.73|0
1652193480000|2022-05-10 14:38:00|7667.35|7667.35|7669.96|7669.96|7669.96|7669.96|7667.35|7667.35|0
1652193490000|2022-05-10 14:38:10|7669.39|7669.39|7661.46|7661.46|7669.39|7669.39|7661.46|7661.46|0
1652193500000|2022-05-10 14:38:20|7660.33|7660.33|7662.51|7662.51|7662.79|7662.79|7660.33|7660.33|0
1652193510000|2022-05-10 14:38:30|7662.48|7662.48|7661.91|7661.91|7662.77|7662.77|7660.78|7660.78|0
1652193520000|2022-05-10 14:38:40|7662.2|7662.2|7662.46|7662.46|7662.46|7662.46|7660.76|7660.76|0
1652193530000|2022-05-10 14:38:50|7662.18|7662.18|7661.61|7661.61|7662.18|7662.18|7659.35|7659.35|0
1652193540000|2022-05-10 14:39:00|7657.93|7657.93|7652.13|7652.13|7657.93|7657.93|7651.84|7651.84|0
1652193550000|2022-05-10 14:39:10|7651.84|7651.84|7653.81|7653.81|7654.94|7654.94|7650.98|7650.98|0
1652193560000|2022-05-10 14:39:20|7653.83|7653.83|7655.77|7655.77|7656.96|7656.96|7653.83|7653.83|0
1652193570000|2022-05-10 14:39:30|7654.64|7654.64|7654.38|7654.38|7655.79|7655.79|7654.38|7654.38|0
1652193580000|2022-05-10 14:39:40|7655.51|7655.51|7652.39|7652.39|7655.51|7655.51|7652.39|7652.39|0
1652193590000|2022-05-10 14:39:50|7651.26|7651.26|7648.99|7648.99|7651.26|7651.26|7647.86|7647.86|0
1652193600000|2022-05-10 14:40:00|7648.71|7648.71|7640.18|7640.18|7648.71|7648.71|7640.18|7640.18|0
1652193610000|2022-05-10 14:40:10|7640.46|7640.46|7639.8|7639.8|7641.88|7641.88|7639.8|7639.8|0
1652193620000|2022-05-10 14:40:20|7639.76|7639.76|7643.16|7643.16|7643.16|7643.16|7639.76|7639.76|0
1652193630000|2022-05-10 14:40:30|7644.01|7644.01|7645.12|7645.12|7645.14|7645.14|7643.42|7643.42|0
1652193640000|2022-05-10 14:40:40|7643.99|7643.99|7644.32|7644.32|7644.6|7644.6|7643.46|7643.46|0
1652193650000|2022-05-10 14:40:50|7645.45|7645.45|7641.97|7641.97|7645.45|7645.45|7641.97|7641.97|0
1652193660000|2022-05-10 14:41:00|7640.84|7640.84|7637.96|7637.96|7640.84|7640.84|7635.72|7635.72|0
1652193670000|2022-05-10 14:41:10|7637.4|7637.4|7639.1|7639.1|7639.1|7639.1|7637.4|7637.4|0
1652193680000|2022-05-10 14:41:20|7637.96|7637.96|7639.1|7639.1|7639.1|7639.1|7636.26|7636.26|0
1652193690000|2022-05-10 14:41:30|7640.23|7640.23|7634.85|7634.85|7640.51|7640.51|7634.57|7634.57|0
1652193700000|2022-05-10 14:41:40|7634.83|7634.83|7637.95|7637.95|7637.95|7637.95|7633.41|7633.41|0
1652193710000|2022-05-10 14:41:50|7636.81|7636.81|7637.9|7637.9|7639.08|7639.08|7635.68|7635.68|0
1652193720000|2022-05-10 14:42:00|7641.3|7641.3|7640.17|7640.17|7641.59|7641.59|7639.6|7639.6|0
1652193730000|2022-05-10 14:42:10|7640.46|7640.46|7643|7643|7643|7643|7640.17|7640.17|0
1652193740000|2022-05-10 14:42:20|7641.87|7641.87|7637.34|7637.34|7641.87|7641.87|7636.77|7636.77|0
1652193750000|2022-05-10 14:42:30|7638.47|7638.47|7639.58|7639.58|7639.6|7639.6|7638.47|7638.47|0
1652193760000|2022-05-10 14:42:40|7639.86|7639.86|7639.86|7639.86|7640.43|7640.43|7638.73|7638.73|0
1652193770000|2022-05-10 14:42:50|7640.43|7640.43|7640.43|7640.43|7640.43|7640.43|7640.43|7640.43|0
1652193780000|2022-05-10 14:43:00|7640.71|7640.71|7640.71|7640.71|7642.13|7642.13|7640.43|7640.43|0
1652193790000|2022-05-10 14:43:10|7641|7641|7638.66|7638.66|7641|7641|7638.66|7638.66|0
1652193800000|2022-05-10 14:43:20|7638.94|7638.94|7642.06|7642.06|7642.06|7642.06|7638.94|7638.94|0
1652193810000|2022-05-10 14:43:30|7642.34|7642.34|7644.61|7644.61|7644.61|7644.61|7642.34|7642.34|0
1652193820000|2022-05-10 14:43:40|7646.87|7646.87|7644.51|7644.51|7646.87|7646.87|7642.01|7642.01|0
1652193830000|2022-05-10 14:43:50|7644.49|7644.49|7649.18|7649.18|7649.18|7649.18|7644.49|7644.49|0
1652193840000|2022-05-10 14:44:00|7649.46|7649.46|7651.72|7651.72|7651.72|7651.72|7648.89|7648.89|0
1652193850000|2022-05-10 14:44:10|7652.29|7652.29|7650.35|7650.35|7652.29|7652.29|7650.27|7650.27|0
1652193860000|2022-05-10 14:44:20|7650.92|7650.92|7654.08|7654.08|7654.88|7654.88|7650.92|7650.92|0
1652193870000|2022-05-10 14:44:30|7652.66|7652.66|7654.68|7654.68|7654.7|7654.7|7652.64|7652.64|0
1652193880000|2022-05-10 14:44:40|7654.67|7654.67|7652.09|7652.09|7656.65|7656.65|7652.09|7652.09|0
1652193890000|2022-05-10 14:44:50|7652.13|7652.13|7653.83|7653.83|7653.83|7653.83|7651.28|7651.28|0
1652193900000|2022-05-10 14:45:00|7654.4|7654.4|7653.2|7653.2|7654.4|7654.4|7653.2|7653.2|0
1652193910000|2022-05-10 14:45:10|7654.05|7654.05|7655.18|7655.18|7655.18|7655.18|7654.05|7654.05|0
1652193920000|2022-05-10 14:45:20|7654.9|7654.9|7651.27|7651.27|7654.9|7654.9|7651.23|7651.23|0
1652193930000|2022-05-10 14:45:30|7651.23|7651.23|7650.95|7650.95|7651.23|7651.23|7649.81|7649.81|0
1652193940000|2022-05-10 14:45:40|7650.66|7650.66|7650.95|7650.95|7650.95|7650.95|7650.38|7650.38|0
1652193950000|2022-05-10 14:45:50|7650.66|7650.66|7651.8|7651.8|7652.36|7652.36|7650.66|7650.66|0
1652193960000|2022-05-10 14:46:00|7652.08|7652.08|7654.07|7654.07|7655.2|7655.2|7652.08|7652.08|0
1652193970000|2022-05-10 14:46:10|7653.78|7653.78|7652.73|7652.73|7654.07|7654.07|7652.37|7652.37|0
1652193980000|2022-05-10 14:46:20|7652.71|7652.71|7648.97|7648.97|7652.71|7652.71|7648.11|7648.11|0
1652193990000|2022-05-10 14:46:30|7648.69|7648.69|7648.09|7648.09|7648.69|7648.69|7647.48|7647.48|0
1652194000000|2022-05-10 14:46:40|7648.37|7648.37|7646.66|7646.66|7648.66|7648.66|7646.66|7646.66|0
1652194010000|2022-05-10 14:46:50|7645.53|7645.53|7647.23|7647.23|7647.23|7647.23|7645.53|7645.53|0
1652194020000|2022-05-10 14:47:00|7646.09|7646.09|7645.81|7645.81|7647.51|7647.51|7644.68|7644.68|0
1652194030000|2022-05-10 14:47:10|7645.53|7645.53|7641.9|7641.9|7645.53|7645.53|7641.9|7641.9|0
1652194040000|2022-05-10 14:47:20|7639.64|7639.64|7637.94|7637.94|7639.92|7639.92|7637.94|7637.94|0
1652194050000|2022-05-10 14:47:30|7638.22|7638.22|7638.13|7638.13|7639.35|7639.35|7637.85|7637.85|0
1652194060000|2022-05-10 14:47:40|7639.26|7639.26|7642.93|7642.93|7642.93|7642.93|7639.24|7639.24|0
1652194070000|2022-05-10 14:47:50|7642.36|7642.36|7639.21|7639.21|7642.64|7642.64|7638.64|7638.64|0
1652194080000|2022-05-10 14:48:00|7638.36|7638.36|7637.78|7637.78|7638.92|7638.92|7636.36|7636.36|0
1652194090000|2022-05-10 14:48:10|7639.2|7639.2|7638.63|7638.63|7639.2|7639.2|7638.06|7638.06|0
1652194100000|2022-05-10 14:48:20|7639.74|7639.74|7640.07|7640.07|7640.07|7640.07|7638.61|7638.61|0
1652194110000|2022-05-10 14:48:30|7641.2|7641.2|7639.48|7639.48|7641.2|7641.2|7639.48|7639.48|0
1652194120000|2022-05-10 14:48:40|7639.2|7639.2|7633.25|7633.25|7639.2|7639.2|7633.25|7633.25|0
1652194130000|2022-05-10 14:48:50|7632.97|7632.97|7633.81|7633.81|7633.81|7633.81|7631.83|7631.83|0
1652194140000|2022-05-10 14:49:00|7633.53|7633.53|7629.55|7629.55|7633.53|7633.53|7629.55|7629.55|0
1652194150000|2022-05-10 14:49:10|7629.45|7629.45|7630.56|7630.56|7630.56|7630.56|7625.75|7625.75|0
1652194160000|2022-05-10 14:49:20|7630.28|7630.28|7631.98|7631.98|7633.11|7633.11|7629.15|7629.15|0
1652194170000|2022-05-10 14:49:30|7632|7632|7632|7632|7633.71|7633.71|7632|7632|0
1652194180000|2022-05-10 14:49:40|7631.71|7631.71|7632.81|7632.81|7632.81|7632.81|7630.82|7630.82|0
1652194190000|2022-05-10 14:49:50|7633.09|7633.09|7635.92|7635.92|7635.92|7635.92|7633.09|7633.09|0
1652194200000|2022-05-10 14:50:00|7634.79|7634.79|7631.39|7631.39|7634.79|7634.79|7631.39|7631.39|0
1652194210000|2022-05-10 14:50:10|7630.82|7630.82|7626.83|7626.83|7630.82|7630.82|7626.83|7626.83|0
1652194220000|2022-05-10 14:50:20|7627.12|7627.12|7627.38|7627.38|7628.25|7628.25|7627.12|7627.12|0
1652194230000|2022-05-10 14:50:30|7627.66|7627.66|7629.04|7629.04|7629.04|7629.04|7627.62|7627.62|0
1652194240000|2022-05-10 14:50:40|7628.75|7628.75|7627.09|7627.09|7630.45|7630.45|7627.09|7627.09|0
1652194250000|2022-05-10 14:50:50|7627.37|7627.37|7629.92|7629.92|7629.92|7629.92|7626.52|7626.52|0
1652194260000|2022-05-10 14:51:00|7630.21|7630.21|7630.49|7630.49|7630.49|7630.49|7628.79|7628.79|0
1652194270000|2022-05-10 14:51:10|7630.78|7630.78|7631.3|7631.3|7632.48|7632.48|7630.78|7630.78|0
1652194280000|2022-05-10 14:51:20|7631.87|7631.87|7631.91|7631.91|7632.44|7632.44|7631.59|7631.59|0
1652194290000|2022-05-10 14:51:30|7631.62|7631.62|7633.89|7633.89|7633.89|7633.89|7631.62|7631.62|0
1652194300000|2022-05-10 14:51:40|7633.87|7633.87|7634.98|7634.98|7634.98|7634.98|7633.56|7633.56|0
1652194310000|2022-05-10 14:51:50|7634.94|7634.94|7636.11|7636.11|7636.11|7636.11|7634.94|7634.94|0
1652194320000|2022-05-10 14:52:00|7635.82|7635.82|7636.96|7636.96|7636.96|7636.96|7634.69|7634.69|0
1652194330000|2022-05-10 14:52:10|7638.09|7638.09|7637.24|7637.24|7638.09|7638.09|7636.67|7636.67|0
1652194340000|2022-05-10 14:52:20|7636.96|7636.96|7635.8|7635.8|7636.96|7636.96|7635.8|7635.8|0
1652194350000|2022-05-10 14:52:30|7636.37|7636.37|7636.08|7636.08|7637.5|7637.5|7636.08|7636.08|0
1652194360000|2022-05-10 14:52:40|7634.95|7634.95|7636.08|7636.08|7636.65|7636.65|7634.95|7634.95|0
1652194370000|2022-05-10 14:52:50|7635.23|7635.23|7636.87|7636.87|7638|7638|7635.23|7635.23|0
1652194380000|2022-05-10 14:53:00|7636.58|7636.58|7636.58|7636.58|7636.58|7636.58|7636.3|7636.3|0
1652194390000|2022-05-10 14:53:10|7636.6|7636.6|7636.87|7636.87|7637.17|7637.17|7636.6|7636.6|0
1652194400000|2022-05-10 14:53:20|7639.13|7639.13|7638.24|7638.24|7639.18|7639.18|7638.24|7638.24|0
1652194410000|2022-05-10 14:53:30|7637.67|7637.67|7636.22|7636.22|7637.67|7637.67|7636.22|7636.22|0
1652194420000|2022-05-10 14:53:40|7636.5|7636.5|7636.75|7636.75|7636.77|7636.77|7636.48|7636.48|0
1652194430000|2022-05-10 14:53:50|7636.73|7636.73|7638.18|7638.18|7638.18|7638.18|7636.73|7636.73|0
1652194440000|2022-05-10 14:54:00|7638.47|7638.47|7638.16|7638.16|7639.29|7639.29|7638.16|7638.16|0
1652194450000|2022-05-10 14:54:10|7638.45|7638.45|7641.26|7641.26|7642.41|7642.41|7638.45|7638.45|0
1652194460000|2022-05-10 14:54:20|7640.13|7640.13|7639.86|7639.86|7640.13|7640.13|7639.84|7639.84|0
1652194470000|2022-05-10 14:54:30|7640.15|7640.15|7644.39|7644.39|7644.39|7644.39|7640.15|7640.15|0
1652194480000|2022-05-10 14:54:40|7643.26|7643.26|7645.87|7645.87|7645.87|7645.87|7643.26|7643.26|0
1652194490000|2022-05-10 14:54:50|7644.74|7644.74|7645.27|7645.27|7645.27|7645.27|7643.57|7643.57|0
1652194500000|2022-05-10 14:55:00|7644.99|7644.99|7645.27|7645.27|7647.53|7647.53|7644.99|7644.99|0
1652194510000|2022-05-10 14:55:10|7646.4|7646.4|7645.49|7645.49|7646.4|7646.4|7645.49|7645.49|0
1652194520000|2022-05-10 14:55:20|7646.06|7646.06|7642.72|7642.72|7646.91|7646.91|7642.72|7642.72|0
1652194530000|2022-05-10 14:55:30|7642.15|7642.15|7642.44|7642.44|7642.72|7642.72|7641.87|7641.87|0
1652194540000|2022-05-10 14:55:40|7642.72|7642.72|7642.72|7642.72|7643|7643|7641.87|7641.87|0
1652194550000|2022-05-10 14:55:50|7642.44|7642.44|7643.57|7643.57|7643.57|7643.57|7641.3|7641.3|0
1652194560000|2022-05-10 14:56:00|7643.55|7643.55|7642.92|7642.92|7644.11|7644.11|7641.79|7641.79|0
1652194570000|2022-05-10 14:56:10|7642.93|7642.93|7646.28|7646.28|7648.3|7648.3|7642.88|7642.88|0
1652194580000|2022-05-10 14:56:20|7645.99|7645.99|7643.45|7643.45|7645.99|7645.99|7643.16|7643.16|0
1652194590000|2022-05-10 14:56:30|7643.16|7643.16|7646.28|7646.28|7646.28|7646.28|7641.75|7641.75|0
1652194600000|2022-05-10 14:56:40|7647.41|7647.41|7651.02|7651.02|7651.02|7651.02|7647.34|7647.34|0
1652194610000|2022-05-10 14:56:50|7651.31|7651.31|7649.38|7649.38|7651.69|7651.69|7648.25|7648.25|0
1652194620000|2022-05-10 14:57:00|7650.51|7650.51|7648.61|7648.61|7651.44|7651.44|7648.04|7648.04|0
1652194630000|2022-05-10 14:57:10|7648.32|7648.32|7648.71|7648.71|7648.71|7648.71|7646.94|7646.94|0
1652194640000|2022-05-10 14:57:20|7647.57|7647.57|7648.42|7648.42|7649.55|7649.55|7647.29|7647.29|0
1652194650000|2022-05-10 14:57:30|7647.85|7647.85|7646.15|7646.15|7647.85|7647.85|7646.15|7646.15|0
1652194660000|2022-05-10 14:57:40|7646.44|7646.44|7649.84|7649.84|7649.84|7649.84|7646.44|7646.44|0
1652194670000|2022-05-10 14:57:50|7649.55|7649.55|7650.68|7650.68|7650.97|7650.97|7649.55|7649.55|0
1652194680000|2022-05-10 14:58:00|7650.71|7650.71|7650.96|7650.96|7650.96|7650.96|7650.39|7650.39|0
1652194690000|2022-05-10 14:58:10|7651.01|7651.01|7649.86|7649.86|7651.01|7651.01|7649.6|7649.6|0
1652194700000|2022-05-10 14:58:20|7650.99|7650.99|7650.73|7650.73|7652.15|7652.15|7650.73|7650.73|0
1652194710000|2022-05-10 14:58:30|7649.6|7649.6|7653|7653|7653|7653|7649.6|7649.6|0
1652194720000|2022-05-10 14:58:40|7652.96|7652.96|7653|7653|7653|7653|7652.96|7652.96|0
1652194730000|2022-05-10 14:58:50|7652.15|7652.15|7652.43|7652.43|7652.43|7652.43|7649.6|7649.6|0
1652194740000|2022-05-10 14:59:00|7652.15|7652.15|7650.98|7650.98|7652.15|7652.15|7649.28|7649.28|0
1652194750000|2022-05-10 14:59:10|7650.94|7650.94|7650.07|7650.07|7650.94|7650.94|7650.07|7650.07|0
1652194760000|2022-05-10 14:59:20|7650.09|7650.09|7646.06|7646.06|7650.09|7650.09|7646.06|7646.06|0
1652194770000|2022-05-10 14:59:30|7644.93|7644.93|7643.51|7643.51|7645.21|7645.21|7643.51|7643.51|0
1652194780000|2022-05-10 14:59:40|7644.64|7644.64|7645.49|7645.49|7646.9|7646.9|7644.64|7644.64|0
1652194790000|2022-05-10 14:59:50|7646.06|7646.06|7646.01|7646.01|7647.74|7647.74|7644.91|7644.91|0
1652194800000|2022-05-10 15:00:00|7644.88|7644.88|7647.9|7647.9|7647.9|7647.9|7644.02|7644.02|0
1652194810000|2022-05-10 15:00:10|7647.33|7647.33|7643.67|7643.67|7648.47|7648.47|7643.67|7643.67|0
1652194820000|2022-05-10 15:00:20|7643.61|7643.61|7645.21|7645.21|7645.21|7645.21|7643.54|7643.54|0
1652194830000|2022-05-10 15:00:30|7644.92|7644.92|7645.49|7645.49|7646.06|7646.06|7644.92|7644.92|0
1652194840000|2022-05-10 15:00:40|7645.78|7645.78|7645.18|7645.18|7646.92|7646.92|7645.18|7645.18|0
1652194850000|2022-05-10 15:00:50|7646.31|7646.31|7646.29|7646.29|7646.31|7646.31|7645.16|7645.16|0
1652194860000|2022-05-10 15:01:00|7646.01|7646.01|7646.01|7646.01|7646.29|7646.29|7646.01|7646.01|0
1652194870000|2022-05-10 15:01:10|7646.04|7646.04|7646.61|7646.61|7646.61|7646.61|7646.04|7646.04|0
1652194880000|2022-05-10 15:01:20|7647.74|7647.74|7644.34|7644.34|7648.03|7648.03|7644.34|7644.34|0
1652194890000|2022-05-10 15:01:30|7644.3|7644.3|7644.85|7644.85|7646.57|7646.57|7644.3|7644.3|0
1652194900000|2022-05-10 15:01:40|7645.13|7645.13|7642.3|7642.3|7645.13|7645.13|7642.3|7642.3|0
1652194910000|2022-05-10 15:01:50|7642.33|7642.33|7642|7642|7642.33|7642.33|7641.76|7641.76|0
1652194920000|2022-05-10 15:02:00|7641.43|7641.43|7642.29|7642.29|7643.42|7643.42|7640.03|7640.03|0
1652194930000|2022-05-10 15:02:10|7644.56|7644.56|7643.98|7643.98|7645.44|7645.44|7643.98|7643.98|0
1652194940000|2022-05-10 15:02:20|7643.96|7643.96|7649.07|7649.07|7650.81|7650.81|7643.96|7643.96|0
1652194950000|2022-05-10 15:02:30|7647.94|7647.94|7650.49|7650.49|7650.49|7650.49|7647.66|7647.66|0
1652194960000|2022-05-10 15:02:40|7651.62|7651.62|7650.49|7650.49|7651.62|7651.62|7650.49|7650.49|0
1652194970000|2022-05-10 15:02:50|7651.62|7651.62|7650.49|7650.49|7651.62|7651.62|7650.21|7650.21|0
1652194980000|2022-05-10 15:03:00|7650.78|7650.78|7650.78|7650.78|7651.91|7651.91|7650.49|7650.49|0
1652194990000|2022-05-10 15:03:10|7650.49|7650.49|7652.78|7652.78|7652.78|7652.78|7650.49|7650.49|0
1652195000000|2022-05-10 15:03:20|7651.65|7651.65|7649.39|7649.39|7651.94|7651.94|7649.39|7649.39|0
1652195010000|2022-05-10 15:03:30|7648.82|7648.82|7646.53|7646.53|7650.24|7650.24|7646.53|7646.53|0
1652195020000|2022-05-10 15:03:40|7647.66|7647.66|7644.97|7644.97|7647.66|7647.66|7644.97|7644.97|0
1652195030000|2022-05-10 15:03:50|7645.26|7645.26|7640.98|7640.98|7645.26|7645.26|7640.98|7640.98|0
1652195040000|2022-05-10 15:04:00|7638.7|7638.7|7637.02|7637.02|7639.93|7639.93|7636.46|7636.46|0
1652195050000|2022-05-10 15:04:10|7636.74|7636.74|7640.42|7640.42|7640.42|7640.42|7635.61|7635.61|0
1652195060000|2022-05-10 15:04:20|7640.99|7640.99|7641.54|7641.54|7642.4|7642.4|7640.7|7640.7|0
1652195070000|2022-05-10 15:04:30|7642.1|7642.1|7638.71|7638.71|7642.1|7642.1|7638.71|7638.71|0
1652195080000|2022-05-10 15:04:40|7637.57|7637.57|7640.08|7640.08|7640.12|7640.12|7637.57|7637.57|0
1652195090000|2022-05-10 15:04:50|7639.8|7639.8|7643.46|7643.46|7643.46|7643.46|7639.8|7639.8|0
1652195100000|2022-05-10 15:05:00|7644.59|7644.59|7644.32|7644.32|7646.31|7646.31|7643.47|7643.47|0
1652195110000|2022-05-10 15:05:10|7644.04|7644.04|7643.47|7643.47|7645.45|7645.45|7643.47|7643.47|0
1652195120000|2022-05-10 15:05:20|7642.34|7642.34|7642.88|7642.88|7642.88|7642.88|7640.35|7640.35|0
1652195130000|2022-05-10 15:05:30|7644.02|7644.02|7637.24|7637.24|7644.02|7644.02|7637.24|7637.24|0
1652195140000|2022-05-10 15:05:40|7636.11|7636.11|7633.28|7633.28|7638.09|7638.09|7633.28|7633.28|0
1652195150000|2022-05-10 15:05:50|7633.56|7633.56|7633.28|7633.28|7634.69|7634.69|7633.28|7633.28|0
1652195160000|2022-05-10 15:06:00|7634.41|7634.41|7632.98|7632.98|7634.68|7634.68|7632.71|7632.71|0
1652195170000|2022-05-10 15:06:10|7631.84|7631.84|7630.28|7630.28|7631.84|7631.84|7629.01|7629.01|0
1652195180000|2022-05-10 15:06:20|7629.14|7629.14|7633.67|7633.67|7635.37|7635.37|7628.85|7628.85|0
1652195190000|2022-05-10 15:06:30|7634.24|7634.24|7635.14|7635.14|7636.79|7636.79|7633.39|7633.39|0
1652195200000|2022-05-10 15:06:40|7634.29|7634.29|7631.13|7631.13|7634.29|7634.29|7630.89|7630.89|0
1652195210000|2022-05-10 15:06:50|7631.41|7631.41|7625.91|7625.91|7631.41|7631.41|7625.63|7625.63|0
1652195220000|2022-05-10 15:07:00|7625.93|7625.93|7627.74|7627.74|7627.74|7627.74|7624.71|7624.71|0
1652195230000|2022-05-10 15:07:10|7627.81|7627.81|7629.22|7629.22|7629.51|7629.51|7627.81|7627.81|0
1652195240000|2022-05-10 15:07:20|7629.51|7629.51|7628.64|7628.64|7631.23|7631.23|7626.66|7626.66|0
1652195250000|2022-05-10 15:07:30|7628.68|7628.68|7629.48|7629.48|7630.66|7630.66|7628.68|7628.68|0
1652195260000|2022-05-10 15:07:40|7629.76|7629.76|7630.08|7630.08|7630.93|7630.93|7629.76|7629.76|0
1652195270000|2022-05-10 15:07:50|7629.79|7629.79|7627.81|7627.81|7629.79|7629.79|7626.11|7626.11|0
1652195280000|2022-05-10 15:08:00|7628.1|7628.1|7630.93|7630.93|7630.93|7630.93|7628.1|7628.1|0
1652195290000|2022-05-10 15:08:10|7630.91|7630.91|7629.19|7629.19|7632.34|7632.34|7629.19|7629.19|0
1652195300000|2022-05-10 15:08:20|7629.76|7629.76|7630.57|7630.57|7631.98|7631.98|7629.76|7629.76|0
1652195310000|2022-05-10 15:08:30|7628.3|7628.3|7626.28|7626.28|7628.3|7628.3|7624.86|7624.86|0
1652195320000|2022-05-10 15:08:40|7629.39|7629.39|7628.5|7628.5|7629.96|7629.96|7628.5|7628.5|0
1652195330000|2022-05-10 15:08:50|7629.63|7629.63|7624.44|7624.44|7629.65|7629.65|7623.02|7623.02|0
1652195340000|2022-05-10 15:09:00|7624.16|7624.16|7620.21|7620.21|7624.23|7624.23|7620.21|7620.21|0
1652195350000|2022-05-10 15:09:10|7620.2|7620.2|7625.82|7625.82|7628.36|7628.36|7620.2|7620.2|0
1652195360000|2022-05-10 15:09:20|7626.95|7626.95|7627.79|7627.79|7627.79|7627.79|7623.55|7623.55|0
1652195370000|2022-05-10 15:09:30|7627.82|7627.82|7626.92|7626.92|7628.39|7628.39|7626.92|7626.92|0
1652195380000|2022-05-10 15:09:40|7626.35|7626.35|7625.5|7625.5|7626.92|7626.92|7624.94|7624.94|0
1652195390000|2022-05-10 15:09:50|7625.79|7625.79|7627.25|7627.25|7627.25|7627.25|7625.55|7625.55|0
1652195400000|2022-05-10 15:10:00|7626.69|7626.69|7625.27|7625.27|7627.54|7627.54|7624.7|7624.7|0
1652195410000|2022-05-10 15:10:10|7625.55|7625.55|7620.92|7620.92|7625.55|7625.55|7620.36|7620.36|0
1652195420000|2022-05-10 15:10:20|7621.21|7621.21|7625.83|7625.83|7625.83|7625.83|7621.19|7621.19|0
1652195430000|2022-05-10 15:10:30|7625.79|7625.79|7622.07|7622.07|7627.18|7627.18|7621.5|7621.5|0
1652195440000|2022-05-10 15:10:40|7623.2|7623.2|7622.04|7622.04|7624.33|7624.33|7622.04|7622.04|0
1652195450000|2022-05-10 15:10:50|7620.91|7620.91|7626.92|7626.92|7628.86|7628.86|7620.91|7620.91|0
1652195460000|2022-05-10 15:11:00|7626.64|7626.64|7628.94|7628.94|7628.94|7628.94|7626.64|7626.64|0
1652195470000|2022-05-10 15:11:10|7630.07|7630.07|7629.22|7629.22|7632.05|7632.05|7627.52|7627.52|0
1652195480000|2022-05-10 15:11:20|7629.23|7629.23|7627.25|7627.25|7630.65|7630.65|7627.25|7627.25|0
1652195490000|2022-05-10 15:11:30|7626.12|7626.12|7626.68|7626.68|7627.54|7627.54|7624.42|7624.42|0
1652195500000|2022-05-10 15:11:40|7625.55|7625.55|7625.23|7625.23|7625.79|7625.79|7623.5|7623.5|0
1652195510000|2022-05-10 15:11:50|7624.09|7624.09|7621.23|7621.23|7624.09|7624.09|7621.23|7621.23|0
1652195520000|2022-05-10 15:12:00|7622.64|7622.64|7625.47|7625.47|7625.47|7625.47|7621.8|7621.8|0
1652195530000|2022-05-10 15:12:10|7625.76|7625.76|7623.21|7623.21|7625.76|7625.76|7623.21|7623.21|0
1652195540000|2022-05-10 15:12:20|7622.93|7622.93|7617.51|7617.51|7622.93|7622.93|7616.09|7616.09|0
1652195550000|2022-05-10 15:12:30|7616.38|7616.38|7617.43|7617.43|7618.85|7618.85|7615.75|7615.75|0
1652195560000|2022-05-10 15:12:40|7617.15|7617.15|7618.55|7618.55|7619.17|7619.17|7616.34|7616.34|0
1652195570000|2022-05-10 15:12:50|7617.42|7617.42|7618.52|7618.52|7618.52|7618.52|7616.82|7616.82|0
1652195580000|2022-05-10 15:13:00|7619.65|7619.65|7617.93|7617.93|7619.65|7619.65|7617.38|7617.38|0
1652195590000|2022-05-10 15:13:10|7616.8|7616.8|7617.08|7617.08|7620.48|7620.48|7616.8|7616.8|0
1652195600000|2022-05-10 15:13:20|7616.23|7616.23|7613.95|7613.95|7616.8|7616.8|7611.12|7611.12|0
1652195610000|2022-05-10 15:13:30|7615.08|7615.08|7610.9|7610.9|7615.15|7615.15|7610.9|7610.9|0
1652195620000|2022-05-10 15:13:40|7610.62|7610.62|7612.8|7612.8|7612.8|7612.8|7610.62|7610.62|0
1652195630000|2022-05-10 15:13:50|7612.52|7612.52|7611.95|7611.95|7612.52|7612.52|7611.66|7611.66|0
1652195640000|2022-05-10 15:14:00|7611.66|7611.66|7611.38|7611.38|7611.66|7611.66|7608.55|7608.55|0
1652195650000|2022-05-10 15:14:10|7611.1|7611.1|7608.46|7608.46|7611.1|7611.1|7607.05|7607.05|0
1652195660000|2022-05-10 15:14:20|7608.18|7608.18|7603.75|7603.75|7608.18|7608.18|7603.75|7603.75|0
1652195670000|2022-05-10 15:14:30|7604.88|7604.88|7598.82|7598.82|7605.16|7605.16|7598.82|7598.82|0
1652195680000|2022-05-10 15:14:40|7598.8|7598.8|7600.09|7600.09|7600.94|7600.94|7596.12|7596.12|0
1652195690000|2022-05-10 15:14:50|7599.78|7599.78|7596.89|7596.89|7600.07|7600.07|7596.38|7596.38|0
1652195700000|2022-05-10 15:15:00|7596.95|7596.95|7598.44|7598.44|7598.44|7598.44|7596.72|7596.72|0
1652195710000|2022-05-10 15:15:10|7598.46|7598.46|7596.49|7596.49|7599.57|7599.57|7596.46|7596.46|0
1652195720000|2022-05-10 15:15:20|7596.77|7596.77|7599.65|7599.65|7599.65|7599.65|7596.77|7596.77|0
1652195730000|2022-05-10 15:15:30|7599.93|7599.93|7596.57|7596.57|7599.93|7599.93|7596.54|7596.54|0
1652195740000|2022-05-10 15:15:40|7596.85|7596.85|7596.83|7596.83|7597.96|7597.96|7596.26|7596.26|0
1652195750000|2022-05-10 15:15:50|7597.96|7597.96|7597.99|7597.99|7597.99|7597.99|7594.03|7594.03|0
1652195760000|2022-05-10 15:16:00|7597.42|7597.42|7600.82|7600.82|7600.82|7600.82|7596.29|7596.29|0
1652195770000|2022-05-10 15:16:10|7601.1|7601.1|7603.98|7603.98|7603.98|7603.98|7599.97|7599.97|0
1652195780000|2022-05-10 15:16:20|7603.69|7603.69|7598.28|7598.28|7603.69|7603.69|7598.28|7598.28|0
1652195790000|2022-05-10 15:16:30|7598.56|7598.56|7600.55|7600.55|7600.83|7600.83|7598.56|7598.56|0
1652195800000|2022-05-10 15:16:40|7602.81|7602.81|7604.79|7604.79|7604.79|7604.79|7602.81|7602.81|0
1652195810000|2022-05-10 15:16:50|7604.51|7604.51|7608.28|7608.28|7608.28|7608.28|7604.51|7604.51|0
1652195820000|2022-05-10 15:17:00|7607.99|7607.99|7608.54|7608.54|7610.24|7610.24|7607.99|7607.99|0
1652195830000|2022-05-10 15:17:10|7607.41|7607.41|7607.73|7607.73|7609.95|7609.95|7607.41|7607.41|0
1652195840000|2022-05-10 15:17:20|7606.87|7606.87|7606.63|7606.63|7608.57|7608.57|7606.59|7606.59|0
1652195850000|2022-05-10 15:17:30|7606.65|7606.65|7602.4|7602.4|7606.65|7606.65|7602.4|7602.4|0
1652195860000|2022-05-10 15:17:40|7601.27|7601.27|7602.68|7602.68|7602.97|7602.97|7601.27|7601.27|0
1652195870000|2022-05-10 15:17:50|7602.4|7602.4|7597.3|7597.3|7602.4|7602.4|7597.3|7597.3|0
1652195880000|2022-05-10 15:18:00|7597.59|7597.59|7602.94|7602.94|7603.23|7603.23|7597.59|7597.59|0
1652195890000|2022-05-10 15:18:10|7602.38|7602.38|7602.66|7602.66|7602.66|7602.66|7602.38|7602.38|0
1652195900000|2022-05-10 15:18:20|7603.79|7603.79|7605.33|7605.33|7606.75|7606.75|7602.99|7602.99|0
1652195910000|2022-05-10 15:18:30|7606.46|7606.46|7607.32|7607.32|7607.32|7607.32|7606.19|7606.19|0
1652195920000|2022-05-10 15:18:40|7606.19|7606.19|7607.01|7607.01|7607.32|7607.32|7606.19|7606.19|0
1652195930000|2022-05-10 15:18:50|7608.71|7608.71|7610|7610|7610|7610|7608.45|7608.45|0
1652195940000|2022-05-10 15:19:00|7608.87|7608.87|7610.57|7610.57|7612.27|7612.27|7608.87|7608.87|0
1652195950000|2022-05-10 15:19:10|7610.59|7610.59|7611.15|7611.15|7611.15|7611.15|7610.59|7610.59|0
1652195960000|2022-05-10 15:19:20|7610.02|7610.02|7608.63|7608.63|7610.87|7610.87|7608.61|7608.61|0
1652195970000|2022-05-10 15:19:30|7609.77|7609.77|7612.29|7612.29|7612.6|7612.6|7609.77|7609.77|0
1652195980000|2022-05-10 15:19:40|7611.15|7611.15|7612.57|7612.57|7613.99|7613.99|7611.15|7611.15|0
1652195990000|2022-05-10 15:19:50|7612.6|7612.6|7617.45|7617.45|7617.45|7617.45|7612.6|7612.6|0
1652196000000|2022-05-10 15:20:00|7617.74|7617.74|7617.19|7617.19|7618.06|7618.06|7617.19|7617.19|0
1652196010000|2022-05-10 15:20:10|7617.26|7617.26|7618.43|7618.43|7618.43|7618.43|7616.97|7616.97|0
1652196020000|2022-05-10 15:20:20|7618.15|7618.15|7619.9|7619.9|7620.47|7620.47|7618.15|7618.15|0
1652196030000|2022-05-10 15:20:30|7619.05|7619.05|7617.69|7617.69|7619.05|7619.05|7615.99|7615.99|0
1652196040000|2022-05-10 15:20:40|7617.97|7617.97|7616.51|7616.51|7618.26|7618.26|7616.51|7616.51|0
1652196050000|2022-05-10 15:20:50|7616.5|7616.5|7619.82|7619.82|7619.82|7619.82|7616.5|7616.5|0
1652196060000|2022-05-10 15:21:00|7620.96|7620.96|7618.44|7618.44|7621.27|7621.27|7618.44|7618.44|0
1652196070000|2022-05-10 15:21:10|7618.16|7618.16|7613.59|7613.59|7618.16|7618.16|7613.59|7613.59|0
1652196080000|2022-05-10 15:21:20|7613.55|7613.55|7614.98|7614.98|7615.25|7615.25|7613.55|7613.55|0
1652196090000|2022-05-10 15:21:30|7614.95|7614.95|7612.68|7612.68|7614.98|7614.98|7612.68|7612.68|0
1652196100000|2022-05-10 15:21:40|7610.42|7610.42|7613.27|7613.27|7613.5|7613.5|7610.42|7610.42|0
1652196110000|2022-05-10 15:21:50|7612.98|7612.98|7610.69|7610.69|7612.98|7612.98|7610.69|7610.69|0
1652196120000|2022-05-10 15:22:00|7610.98|7610.98|7612.39|7612.39|7612.39|7612.39|7610.98|7610.98|0
1652196130000|2022-05-10 15:22:10|7612.68|7612.68|7612.11|7612.11|7612.68|7612.68|7612.11|7612.11|0
1652196140000|2022-05-10 15:22:20|7611.83|7611.83|7611.87|7611.87|7611.87|7611.87|7610.17|7610.17|0
1652196150000|2022-05-10 15:22:30|7612.15|7612.15|7611.3|7611.3|7612.72|7612.72|7611.02|7611.02|0
1652196160000|2022-05-10 15:22:40|7611.27|7611.27|7612.48|7612.48|7612.48|7612.48|7611.07|7611.07|0
1652196170000|2022-05-10 15:22:50|7611.35|7611.35|7608.24|7608.24|7611.35|7611.35|7607.67|7607.67|0
1652196180000|2022-05-10 15:23:00|7609.37|7609.37|7608.49|7608.49|7609.37|7609.37|7608.49|7608.49|0
1652196190000|2022-05-10 15:23:10|7608.21|7608.21|7607.27|7607.27|7608.21|7608.21|7605.85|7605.85|0
1652196200000|2022-05-10 15:23:20|7607.55|7607.55|7607.3|7607.3|7608.72|7608.72|7606.17|7606.17|0
1652196210000|2022-05-10 15:23:30|7607.02|7607.02|7605.6|7605.6|7607.02|7607.02|7605.32|7605.32|0
1652196220000|2022-05-10 15:23:40|7605.89|7605.89|7607.3|7607.3|7607.3|7607.3|7605.89|7605.89|0
1652196230000|2022-05-10 15:23:50|7607.36|7607.36|7609.34|7609.34|7609.34|7609.34|7607.36|7607.36|0
1652196240000|2022-05-10 15:24:00|7609.06|7609.06|7608.49|7608.49|7609.06|7609.06|7607.36|7607.36|0
1652196250000|2022-05-10 15:24:10|7608.45|7608.45|7605.9|7605.9|7608.45|7608.45|7605.9|7605.9|0
1652196260000|2022-05-10 15:24:20|7604.77|7604.77|7604.2|7604.2|7605.05|7605.05|7604.2|7604.2|0
1652196270000|2022-05-10 15:24:30|7604.24|7604.24|7602.28|7602.28|7604.24|7604.24|7601.94|7601.94|0
1652196280000|2022-05-10 15:24:40|7602|7602|7600.86|7600.86|7602|7602|7600.86|7600.86|0
1652196290000|2022-05-10 15:24:50|7600.3|7600.3|7600.03|7600.03|7600.86|7600.86|7600.03|7600.03|0
1652196300000|2022-05-10 15:25:00|7597.76|7597.76|7593.98|7593.98|7597.76|7597.76|7593.7|7593.7|0
1652196310000|2022-05-10 15:25:10|7593.41|7593.41|7591.44|7591.44|7595.11|7595.11|7591.43|7591.43|0
1652196320000|2022-05-10 15:25:20|7592.01|7592.01|7592.8|7592.8|7593.7|7593.7|7592|7592|0
1652196330000|2022-05-10 15:25:30|7592.52|7592.52|7591.1|7591.1|7592.52|7592.52|7591.1|7591.1|0
1652196340000|2022-05-10 15:25:40|7592.23|7592.23|7592.23|7592.23|7592.23|7592.23|7592.23|7592.23|0
1652196350000|2022-05-10 15:25:50|7592.52|7592.52|7591.63|7591.63|7592.8|7592.8|7591.63|7591.63|0
1652196360000|2022-05-10 15:26:00|7592.19|7592.19|7593.36|7593.36|7593.36|7593.36|7592.19|7592.19|0
1652196370000|2022-05-10 15:26:10|7593.34|7593.34|7589.94|7589.94|7593.34|7593.34|7589.94|7589.94|0
1652196380000|2022-05-10 15:26:20|7590.23|7590.23|7588.77|7588.77|7590.23|7590.23|7587.63|7587.63|0
1652196390000|2022-05-10 15:26:30|7588.75|7588.75|7582.74|7582.74|7588.75|7588.75|7582.74|7582.74|0
1652196400000|2022-05-10 15:26:40|7582.7|7582.7|7582.7|7582.7|7582.98|7582.98|7581.28|7581.28|0
1652196410000|2022-05-10 15:26:50|7583.83|7583.83|7588.73|7588.73|7589.01|7589.01|7583.83|7583.83|0
1652196420000|2022-05-10 15:27:00|7588.44|7588.44|7593.69|7593.69|7593.69|7593.69|7588.44|7588.44|0
1652196430000|2022-05-10 15:27:10|7592.56|7592.56|7594.27|7594.27|7594.55|7594.55|7590.02|7590.02|0
1652196440000|2022-05-10 15:27:20|7594.55|7594.55|7599.13|7599.13|7602.53|7602.53|7594.55|7594.55|0
1652196450000|2022-05-10 15:27:30|7598.85|7598.85|7598.18|7598.18|7598.85|7598.85|7596.46|7596.46|0
1652196460000|2022-05-10 15:27:40|7598.14|7598.14|7596.4|7596.4|7598.14|7598.14|7596.4|7596.4|0
1652196470000|2022-05-10 15:27:50|7596.97|7596.97|7599.28|7599.28|7599.6|7599.6|7595.84|7595.84|0
1652196480000|2022-05-10 15:28:00|7598.99|7598.99|7599.26|7599.26|7599.56|7599.56|7598.99|7598.99|0
1652196490000|2022-05-10 15:28:10|7598.97|7598.97|7597.87|7597.87|7598.97|7598.97|7597.84|7597.84|0
1652196500000|2022-05-10 15:28:20|7597.56|7597.56|7593.37|7593.37|7597.83|7597.83|7593.36|7593.36|0
1652196510000|2022-05-10 15:28:30|7593.33|7593.33|7590.85|7590.85|7593.33|7593.33|7590.85|7590.85|0
1652196520000|2022-05-10 15:28:40|7589.72|7589.72|7590.81|7590.81|7590.85|7590.85|7589.72|7589.72|0
1652196530000|2022-05-10 15:28:50|7590.52|7590.52|7587.39|7587.39|7590.52|7590.52|7587.11|7587.11|0
1652196540000|2022-05-10 15:29:00|7586.82|7586.82|7592.81|7592.81|7593.09|7593.09|7586.82|7586.82|0
1652196550000|2022-05-10 15:29:10|7591.39|7591.39|7588.27|7588.27|7591.39|7591.39|7588.24|7588.24|0
1652196560000|2022-05-10 15:29:20|7586.01|7586.01|7594.82|7594.82|7594.82|7594.82|7585.69|7585.69|0
1652196570000|2022-05-10 15:29:30|7594.83|7594.83|7596.02|7596.02|7597.44|7597.44|7594.82|7594.82|0
1652196580000|2022-05-10 15:29:40|7595.46|7595.46|7598.99|7598.99|7598.99|7598.99|7595.37|7595.37|0
1652196590000|2022-05-10 15:29:50|7597.86|7597.86|7598.29|7598.29|7598.29|7598.29|7595.59|7595.59|0
1652253300000|2022-05-11 07:15:00|7601.83|7601.83|7603.25|7603.25|7603.25|7603.25|7597.02|7597.02|0
1652253310000|2022-05-11 07:15:10|7602.4|7602.4|7600.97|7600.97|7602.96|7602.96|7598.14|7598.14|0
1652253320000|2022-05-11 07:15:20|7599.84|7599.84|7595.59|7595.59|7599.84|7599.84|7594.46|7594.46|0
1652253330000|2022-05-11 07:15:30|7595.31|7595.31|7597.57|7597.57|7597.85|7597.85|7593.04|7593.04|0
1652253340000|2022-05-11 07:15:40|7596.44|7596.44|7596.76|7596.76|7599.27|7599.27|7596.44|7596.44|0
1652253350000|2022-05-11 07:15:50|7596.19|7596.19|7599.87|7599.87|7599.87|7599.87|7596.19|7596.19|0
1652253360000|2022-05-11 07:16:00|7598.74|7598.74|7597.89|7597.89|7600.15|7600.15|7597.89|7597.89|0
1652253370000|2022-05-11 07:16:10|7599.02|7599.02|7601.28|7601.28|7602.7|7602.7|7599.02|7599.02|0
1652253380000|2022-05-11 07:16:20|7600.15|7600.15|7596.02|7596.02|7600.15|7600.15|7595.61|7595.61|0
1652253390000|2022-05-11 07:16:30|7595.45|7595.45|7600.51|7600.51|7600.55|7600.55|7595.45|7595.45|0
1652253400000|2022-05-11 07:16:40|7601.64|7601.64|7604.88|7604.88|7604.88|7604.88|7601.64|7601.64|0
1652253410000|2022-05-11 07:16:50|7606.03|7606.03|7607.44|7607.44|7607.44|7607.44|7606.03|7606.03|0
1652253420000|2022-05-11 07:17:00|7608.57|7608.57|7606.87|7606.87|7610.84|7610.84|7606.87|7606.87|0
1652253430000|2022-05-11 07:17:10|7606.31|7606.31|7605.37|7605.37|7607.65|7607.65|7605.37|7605.37|0
1652253440000|2022-05-11 07:17:20|7605.65|7605.65|7600.84|7600.84|7605.65|7605.65|7600.84|7600.84|0
1652253450000|2022-05-11 07:17:30|7600.78|7600.78|7602.73|7602.73|7602.73|7602.73|7600.47|7600.47|0
1652253460000|2022-05-11 07:17:40|7603.87|7603.87|7603.3|7603.3|7605.56|7605.56|7602.17|7602.17|0
1652253470000|2022-05-11 07:17:50|7603.59|7603.59|7600.19|7600.19|7603.59|7603.59|7599.62|7599.62|0
1652253480000|2022-05-11 07:18:00|7599.9|7599.9|7598.51|7598.51|7599.9|7599.9|7598.51|7598.51|0
1652253490000|2022-05-11 07:18:10|7600.77|7600.77|7599.92|7599.92|7601.34|7601.34|7599.92|7599.92|0
1652253500000|2022-05-11 07:18:20|7599.64|7599.64|7601.05|7601.05|7602.19|7602.19|7599.64|7599.64|0
1652253510000|2022-05-11 07:18:30|7602.19|7602.19|7603.32|7603.32|7603.32|7603.32|7602.19|7602.19|0
1652253520000|2022-05-11 07:18:40|7603.6|7603.6|7600.94|7600.94|7603.6|7603.6|7600.65|7600.65|0
1652253530000|2022-05-11 07:18:50|7603.2|7603.2|7602.92|7602.92|7603.2|7603.2|7602.92|7602.92|0
1652253540000|2022-05-11 07:19:00|7602.9|7602.9|7604.03|7604.03|7604.03|7604.03|7600.64|7600.64|0
1652253550000|2022-05-11 07:19:10|7603.46|7603.46|7605.45|7605.45|7605.45|7605.45|7603.46|7603.46|0
1652253560000|2022-05-11 07:19:20|7605.48|7605.48|7604.91|7604.91|7606.33|7606.33|7604.63|7604.63|0
1652253570000|2022-05-11 07:19:30|7607.18|7607.18|7607.73|7607.73|7611.12|7611.12|7607.16|7607.16|0
1652253580000|2022-05-11 07:19:40|7607.87|7607.87|7609.67|7609.67|7612.43|7612.43|7607.87|7607.87|0
1652253590000|2022-05-11 07:19:50|7610.8|7610.8|7612.09|7612.09|7612.09|7612.09|7609.83|7609.83|0
1652253600000|2022-05-11 07:20:00|7610.96|7610.96|7613.22|7613.22|7613.22|7613.22|7608.69|7608.69|0
1652253610000|2022-05-11 07:20:10|7614.36|7614.36|7613.51|7613.51|7614.36|7614.36|7613.22|7613.22|0
1652253620000|2022-05-11 07:20:20|7612.38|7612.38|7615.21|7615.21|7615.21|7615.21|7612.38|7612.38|0
1652253630000|2022-05-11 07:20:30|7615.49|7615.49|7625.61|7625.61|7625.61|7625.61|7615.49|7615.49|0
1652253640000|2022-05-11 07:20:40|7624.76|7624.76|7624.5|7624.5|7626.74|7626.74|7624.5|7624.5|0
1652253650000|2022-05-11 07:20:50|7625.07|7625.07|7624.22|7624.22|7625.07|7625.07|7623.94|7623.94|0
1652253660000|2022-05-11 07:21:00|7625.35|7625.35|7625.92|7625.92|7626.77|7626.77|7624.5|7624.5|0
1652253670000|2022-05-11 07:21:10|7627.97|7627.97|7625.13|7625.13|7628.25|7628.25|7623.44|7623.44|0
1652253680000|2022-05-11 07:21:20|7625.42|7625.42|7623.72|7623.72|7625.42|7625.42|7623.43|7623.43|0
1652253690000|2022-05-11 07:21:30|7622.58|7622.58|7622.02|7622.02|7622.58|7622.58|7620.32|7620.32|0
1652253700000|2022-05-11 07:21:40|7621.92|7621.92|7616.49|7616.49|7621.92|7621.92|7616.39|7616.39|0
1652253710000|2022-05-11 07:21:50|7615.36|7615.36|7616.77|7616.77|7617.9|7617.9|7615.36|7615.36|0
1652253720000|2022-05-11 07:22:00|7616.21|7616.21|7617.06|7617.06|7617.34|7617.34|7615.07|7615.07|0
